At close: December 13 at 4:00:02 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | 1,100,500 |
| Dec 12, 2024 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 439,800 |
| Dec 11, 2024 | 94.00 | 95.00 | 90.00 | 94.00 | 94.00 | 5,391,600 |
| Dec 10, 2024 | 97.00 | 99.00 | 93.00 | 93.00 | 93.00 | 13,169,400 |
| Dec 9, 2024 | 97.00 | 100.00 | 97.00 | 97.00 | 97.00 | 1,117,000 |
| Dec 6, 2024 | 99.00 | 100.00 | 97.00 | 97.00 | 97.00 | 6,190,300 |
| Dec 5, 2024 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1,654,400 |
| Dec 4, 2024 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | 1,435,800 |
| Dec 3, 2024 | 100.00 | 101.00 | 97.00 | 98.00 | 98.00 | 3,578,100 |
| Dec 2, 2024 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | 2,362,300 |
| Nov 29, 2024 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1,183,900 |
| Nov 28, 2024 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 330,700 |
| Nov 26, 2024 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 987,300 |
| Nov 25, 2024 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 2,273,700 |
| Nov 22, 2024 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 1,160,600 |
| Nov 21, 2024 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 2,184,400 |
| Nov 20, 2024 | 104.00 | 112.00 | 103.00 | 104.00 | 104.00 | 8,375,900 |
| Nov 19, 2024 | 101.00 | 108.00 | 100.00 | 105.00 | 105.00 | 3,241,400 |
| Nov 18, 2024 | 103.00 | 103.00 | 99.00 | 100.00 | 100.00 | 1,617,900 |
| Nov 15, 2024 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2,480,100 |
| Nov 14, 2024 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 473,200 |
| Nov 13, 2024 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 1,220,900 |
| Nov 12, 2024 | 102.00 | 105.00 | 100.00 | 103.00 | 103.00 | 2,131,400 |
| Nov 11, 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 803,200 |
| Nov 8, 2024 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,654,100 |
| Nov 7, 2024 | 102.00 | 103.00 | 99.00 | 100.00 | 100.00 | 5,294,400 |
| Nov 6, 2024 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 1,740,300 |
| Nov 5, 2024 | 104.00 | 106.00 | 101.00 | 101.00 | 101.00 | 2,425,000 |
| Nov 4, 2024 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 1,797,300 |
| Nov 1, 2024 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 3,300,600 |
| Oct 31, 2024 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | 5,478,600 |
| Oct 30, 2024 | 110.00 | 112.00 | 107.00 | 108.00 | 108.00 | 3,156,800 |
| Oct 29, 2024 | 109.00 | 114.00 | 108.00 | 110.00 | 110.00 | 6,804,300 |
| Oct 28, 2024 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | 1,092,000 |
| Oct 25, 2024 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 2,247,000 |
| Oct 24, 2024 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | 3,384,700 |
| Oct 23, 2024 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 2,555,000 |
| Oct 22, 2024 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 2,083,600 |
| Oct 21, 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 2,573,800 |
| Oct 18, 2024 | 109.00 | 111.00 | 105.00 | 108.00 | 108.00 | 7,478,200 |
| Oct 17, 2024 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 5,747,800 |
| Oct 16, 2024 | 108.00 | 113.00 | 108.00 | 109.00 | 109.00 | 13,052,900 |
| Oct 15, 2024 | 109.00 | 111.00 | 104.00 | 107.00 | 107.00 | 6,358,400 |
| Oct 14, 2024 | 111.00 | 112.00 | 108.00 | 108.00 | 108.00 | 6,933,600 |
| Oct 11, 2024 | 113.00 | 115.00 | 110.00 | 111.00 | 111.00 | 5,065,600 |
| Oct 10, 2024 | 116.00 | 118.00 | 113.00 | 114.00 | 114.00 | 3,766,800 |
| Oct 9, 2024 | 113.00 | 119.00 | 113.00 | 116.00 | 116.00 | 4,027,000 |
| Oct 8, 2024 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1,207,400 |
| Oct 7, 2024 | 112.00 | 113.00 | 109.00 | 111.00 | 111.00 | 6,460,400 |
| Oct 4, 2024 | 117.00 | 119.00 | 112.00 | 112.00 | 112.00 | 4,411,400 |
| Oct 3, 2024 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 2,193,700 |
| Oct 2, 2024 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | 5,015,800 |
| Oct 1, 2024 | 114.00 | 119.00 | 114.00 | 118.00 | 118.00 | 2,612,100 |
| Sep 30, 2024 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 2,502,100 |
| Sep 27, 2024 | 117.00 | 118.00 | 113.00 | 115.00 | 115.00 | 2,995,200 |
| Sep 26, 2024 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | 7,132,000 |
| Sep 25, 2024 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | 2,810,900 |
| Sep 24, 2024 | 119.00 | 123.00 | 118.00 | 121.00 | 121.00 | 3,022,000 |
| Sep 23, 2024 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | 5,976,800 |
| Sep 20, 2024 | 123.00 | 124.00 | 117.00 | 119.00 | 119.00 | 13,947,800 |
| Sep 19, 2024 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 2,436,800 |
| Sep 18, 2024 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 2,323,900 |
| Sep 17, 2024 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1,518,100 |
| Sep 13, 2024 | 120.00 | 123.00 | 119.00 | 119.00 | 119.00 | 4,050,700 |
| Sep 12, 2024 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | 2,898,100 |
| Sep 11, 2024 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 3,894,800 |
| Sep 10, 2024 | 120.00 | 126.00 | 120.00 | 122.00 | 122.00 | 5,789,400 |
| Sep 9, 2024 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 9,711,400 |
| Sep 6, 2024 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | 2,777,500 |
| Sep 5, 2024 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1,948,300 |
| Sep 4, 2024 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 4,697,200 |
| Sep 3, 2024 | 128.00 | 130.00 | 124.00 | 125.00 | 125.00 | 6,695,200 |
| Sep 2, 2024 | 123.00 | 132.00 | 122.00 | 127.00 | 127.00 | 34,364,300 |
| Aug 30, 2024 | 124.00 | 126.00 | 119.00 | 122.00 | 122.00 | 5,617,200 |
| Aug 29, 2024 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | 2,772,900 |
| Aug 28, 2024 | 127.00 | 129.00 | 124.00 | 124.00 | 124.00 | 13,231,300 |
| Aug 27, 2024 | 128.00 | 129.00 | 123.00 | 127.00 | 127.00 | 19,117,900 |
| Aug 26, 2024 | 125.00 | 129.00 | 123.00 | 127.00 | 127.00 | 10,797,400 |
| Aug 23, 2024 | 119.00 | 131.00 | 118.00 | 125.00 | 125.00 | 36,276,800 |
| Aug 22, 2024 | 125.00 | 125.00 | 118.00 | 118.00 | 118.00 | 13,993,500 |
| Aug 21, 2024 | 123.00 | 130.00 | 120.00 | 124.00 | 124.00 | 23,435,300 |
| Aug 20, 2024 | 127.00 | 130.00 | 121.00 | 123.00 | 123.00 | 11,524,000 |
| Aug 19, 2024 | 127.00 | 131.00 | 125.00 | 127.00 | 127.00 | 13,506,000 |
| Aug 16, 2024 | 132.00 | 133.00 | 120.00 | 127.00 | 127.00 | 17,044,600 |
| Aug 15, 2024 | 114.00 | 145.00 | 113.00 | 129.00 | 129.00 | 145,717,300 |
| Aug 14, 2024 | 119.00 | 119.00 | 112.00 | 114.00 | 114.00 | 23,297,200 |
| Aug 13, 2024 | 105.00 | 126.00 | 105.00 | 118.00 | 118.00 | 77,830,900 |
| Aug 12, 2024 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1,243,400 |
| Aug 9, 2024 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 2,242,800 |
| Aug 8, 2024 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 1,094,100 |
| Aug 7, 2024 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 1,072,300 |
| Aug 6, 2024 | 100.00 | 104.00 | 100.00 | 102.00 | 102.00 | 2,320,300 |
| Aug 5, 2024 | 106.00 | 106.00 | 100.00 | 100.00 | 100.00 | 4,436,700 |
| Aug 2, 2024 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 642,000 |
| Aug 1, 2024 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | 2,527,300 |
| Jul 31, 2024 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 1,022,000 |
| Jul 30, 2024 | 108.00 | 109.00 | 104.00 | 105.00 | 105.00 | 3,883,200 |
| Jul 29, 2024 | 107.00 | 110.00 | 106.00 | 109.00 | 109.00 | 2,941,500 |
| Jul 26, 2024 | 109.00 | 111.00 | 106.00 | 109.00 | 109.00 | 2,355,000 |
| Jul 25, 2024 | 104.00 | 110.00 | 104.00 | 109.00 | 109.00 | 1,641,200 |
| Jul 24, 2024 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 4,210,600 |
| Jul 23, 2024 | 114.00 | 114.00 | 108.00 | 109.00 | 109.00 | 4,971,500 |
| Jul 22, 2024 | 107.00 | 114.00 | 106.00 | 113.00 | 113.00 | 12,598,800 |
| Jul 19, 2024 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 1,075,200 |
| Jul 18, 2024 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | 4,566,000 |
| Jul 17, 2024 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 2,200,700 |
| Jul 16, 2024 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 3,531,500 |
| Jul 15, 2024 | 107.00 | 112.00 | 105.00 | 107.00 | 107.00 | 4,010,200 |
| Jul 12, 2024 | 105.00 | 111.00 | 103.00 | 107.00 | 107.00 | 7,889,900 |
| Jul 11, 2024 | 109.00 | 112.00 | 102.00 | 105.00 | 105.00 | 11,881,900 |
| Jul 10, 2024 | 109.00 | 114.00 | 108.00 | 109.00 | 109.00 | 6,443,500 |
| Jul 9, 2024 | 115.00 | 122.00 | 109.00 | 109.00 | 109.00 | 41,345,700 |
| Jul 8, 2024 | 102.00 | 117.00 | 99.00 | 115.00 | 115.00 | 42,464,800 |
| Jul 5, 2024 | 99.00 | 102.00 | 99.00 | 101.00 | 101.00 | 4,892,600 |
| Jul 4, 2024 | 101.00 | 104.00 | 99.00 | 99.00 | 99.00 | 7,197,000 |
| Jul 3, 2024 | 104.00 | 108.00 | 100.00 | 101.00 | 101.00 | 23,429,500 |
| Jul 2, 2024 | 95.00 | 102.00 | 94.00 | 102.00 | 102.00 | 22,161,900 |
| Jul 1, 2024 | 93.00 | 98.00 | 91.00 | 95.00 | 95.00 | 2,697,300 |
| Jun 28, 2024 | 96.00 | 96.00 | 93.00 | 93.00 | 93.00 | 3,295,900 |
| Jun 27, 2024 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | 3,027,300 |
| Jun 26, 2024 | 98.00 | 100.00 | 95.00 | 95.00 | 95.00 | 4,658,600 |
| Jun 25, 2024 | 99.00 | 105.00 | 96.00 | 99.00 | 99.00 | 18,582,800 |
| Jun 24, 2024 | 93.00 | 105.00 | 93.00 | 99.00 | 99.00 | 26,793,200 |
| Jun 21, 2024 | 94.00 | 101.00 | 84.00 | 93.00 | 93.00 | 11,400,200 |
| Jun 20, 2024 | 113.00 | 113.00 | 86.00 | 94.00 | 94.00 | 91,457,000 |
| Jun 19, 2024 | 71.00 | 93.00 | 61.00 | 93.00 | 93.00 | 74,573,100 |
| Jun 14, 2024 | 70.00 | 81.00 | 69.00 | 69.00 | 69.00 | 15,147,400 |
| Jun 13, 2024 | 83.00 | 88.00 | 76.00 | 78.00 | 78.00 | 16,929,600 |
| Jun 12, 2024 | 99.00 | 100.00 | 79.00 | 83.00 | 83.00 | 22,700,400 |
| Jun 11, 2024 | 103.00 | 104.00 | 99.00 | 100.00 | 100.00 | 4,511,500 |
| Jun 10, 2024 | 107.00 | 108.00 | 102.00 | 103.00 | 103.00 | 3,236,000 |
| Jun 7, 2024 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1,754,800 |
| Jun 6, 2024 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 1,768,100 |
| Jun 5, 2024 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 966,300 |
| Jun 4, 2024 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 1,759,700 |
| Jun 3, 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 535,700 |
| May 31, 2024 | 102.00 | 110.00 | 102.00 | 109.00 | 109.00 | 1,968,800 |
| May 30, 2024 | 112.00 | 113.00 | 107.00 | 110.00 | 110.00 | 2,465,900 |
| May 29, 2024 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 540,100 |
| May 28, 2024 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,867,100 |
| May 27, 2024 | 111.00 | 114.00 | 111.00 | 111.00 | 111.00 | 831,900 |
| May 22, 2024 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 340,800 |
| May 21, 2024 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1,473,400 |
| May 20, 2024 | 113.00 | 117.00 | 111.00 | 112.00 | 112.00 | 1,659,300 |
| May 17, 2024 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1,976,400 |
| May 16, 2024 | 111.00 | 114.00 | 110.00 | 110.00 | 110.00 | 2,001,200 |
| May 15, 2024 | 112.00 | 113.00 | 109.00 | 111.00 | 111.00 | 2,644,600 |
| May 14, 2024 | 114.00 | 115.00 | 110.00 | 112.00 | 112.00 | 2,416,000 |
| May 13, 2024 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 1,608,700 |
| May 8, 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 2,460,500 |
| May 7, 2024 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 889,300 |
| May 6, 2024 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1,487,400 |
| May 3, 2024 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 851,700 |
| May 2, 2024 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | 3,515,900 |
| Apr 30, 2024 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 972,000 |
| Apr 29, 2024 | 110.00 | 123.00 | 110.00 | 121.00 | 121.00 | 2,016,600 |
| Apr 26, 2024 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | 463,300 |
| Apr 25, 2024 | 121.00 | 124.00 | 121.00 | 123.00 | 123.00 | 527,600 |
| Apr 24, 2024 | 123.00 | 125.00 | 121.00 | 121.00 | 121.00 | 1,360,300 |
| Apr 23, 2024 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 1,092,100 |
| Apr 22, 2024 | 123.00 | 127.00 | 120.00 | 122.00 | 122.00 | 1,984,200 |
| Apr 19, 2024 | 127.00 | 129.00 | 120.00 | 121.00 | 121.00 | 5,674,200 |
| Apr 18, 2024 | 129.00 | 129.00 | 125.00 | 128.00 | 128.00 | 1,704,300 |
| Apr 17, 2024 | 129.00 | 132.00 | 128.00 | 128.00 | 128.00 | 1,074,400 |
| Apr 16, 2024 | 134.00 | 134.00 | 125.00 | 129.00 | 129.00 | 3,561,600 |
| Apr 5, 2024 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 1,227,100 |
| Apr 4, 2024 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 758,800 |
| Apr 3, 2024 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | 1,484,000 |
| Apr 2, 2024 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 1,614,400 |
| Apr 1, 2024 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 2,217,400 |
| Mar 28, 2024 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 1,791,700 |
| Mar 27, 2024 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | 5,406,800 |
| Mar 26, 2024 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | 5,681,800 |
| Mar 25, 2024 | 148.00 | 148.00 | 135.00 | 139.00 | 139.00 | 12,606,300 |
| Mar 22, 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 827,700 |
| Mar 21, 2024 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 4,282,500 |
| Mar 20, 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 1,919,400 |
| Mar 19, 2024 | 134.00 | 140.00 | 134.00 | 136.00 | 136.00 | 5,391,200 |
| Mar 18, 2024 | 137.00 | 138.00 | 134.00 | 134.00 | 134.00 | 2,433,800 |
| Mar 15, 2024 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 2,889,400 |
| Mar 14, 2024 | 135.00 | 137.00 | 133.00 | 134.00 | 134.00 | 4,922,100 |
| Mar 13, 2024 | 137.00 | 140.00 | 134.00 | 135.00 | 135.00 | 1,836,600 |
| Mar 8, 2024 | 136.00 | 141.00 | 135.00 | 136.00 | 136.00 | 2,937,200 |
| Mar 7, 2024 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | 3,747,600 |
| Mar 6, 2024 | 137.00 | 139.00 | 134.00 | 138.00 | 138.00 | 3,751,600 |
| Mar 5, 2024 | 138.00 | 142.00 | 133.00 | 137.00 | 137.00 | 6,522,000 |
| Mar 4, 2024 | 140.00 | 142.00 | 137.00 | 138.00 | 138.00 | 2,826,000 |
| Mar 1, 2024 | 143.00 | 144.00 | 139.00 | 140.00 | 140.00 | 1,652,600 |
| Feb 29, 2024 | 138.00 | 146.00 | 138.00 | 143.00 | 143.00 | 6,976,800 |
| Feb 28, 2024 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | 4,753,100 |
| Feb 27, 2024 | 148.00 | 149.00 | 142.00 | 143.00 | 143.00 | 3,107,300 |
| Feb 26, 2024 | 147.00 | 150.00 | 143.00 | 148.00 | 148.00 | 6,997,500 |
| Feb 23, 2024 | 144.00 | 148.00 | 139.00 | 147.00 | 147.00 | 3,603,100 |
| Feb 22, 2024 | 139.00 | 144.00 | 137.00 | 144.00 | 144.00 | 6,287,800 |
| Feb 21, 2024 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | 3,811,200 |
| Feb 20, 2024 | 138.00 | 140.00 | 135.00 | 138.00 | 138.00 | 3,592,600 |
| Feb 19, 2024 | 140.00 | 143.00 | 135.00 | 138.00 | 138.00 | 3,920,800 |
| Feb 16, 2024 | 148.00 | 148.00 | 136.00 | 139.00 | 139.00 | 11,494,000 |
| Feb 15, 2024 | 128.00 | 157.00 | 127.00 | 144.00 | 144.00 | 60,168,700 |
| Feb 13, 2024 | 122.00 | 130.00 | 122.00 | 128.00 | 128.00 | 913,500 |
| Feb 12, 2024 | 121.00 | 131.00 | 121.00 | 130.00 | 130.00 | 765,800 |
| Feb 7, 2024 | 120.00 | 131.00 | 120.00 | 130.00 | 130.00 | 827,600 |
| Feb 6, 2024 | 129.00 | 132.00 | 129.00 | 129.00 | 129.00 | 803,400 |
| Feb 5, 2024 | 130.00 | 135.00 | 128.00 | 130.00 | 130.00 | 1,151,600 |
| Feb 2, 2024 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 427,700 |
| Feb 1, 2024 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 386,400 |
| Jan 31, 2024 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 2,151,300 |
| Jan 30, 2024 | 127.00 | 129.00 | 126.00 | 126.00 | 126.00 | 696,900 |
| Jan 29, 2024 | 126.00 | 129.00 | 125.00 | 127.00 | 127.00 | 902,500 |
| Jan 26, 2024 | 128.00 | 130.00 | 124.00 | 126.00 | 126.00 | 3,211,600 |
| Jan 25, 2024 | 129.00 | 131.00 | 128.00 | 128.00 | 128.00 | 1,605,900 |
| Jan 24, 2024 | 131.00 | 131.00 | 126.00 | 129.00 | 129.00 | 4,616,400 |
| Jan 23, 2024 | 136.00 | 137.00 | 130.00 | 131.00 | 131.00 | 4,798,100 |
| Jan 22, 2024 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | 1,303,700 |
| Jan 19, 2024 | 140.00 | 141.00 | 135.00 | 137.00 | 137.00 | 3,925,900 |
| Jan 18, 2024 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 706,700 |
| Jan 17, 2024 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 806,700 |
| Jan 16, 2024 | 139.00 | 142.00 | 138.00 | 140.00 | 140.00 | 857,200 |
| Jan 15, 2024 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | 1,720,400 |
| Jan 12, 2024 | 142.00 | 143.00 | 138.00 | 140.00 | 140.00 | 1,012,800 |
| Jan 11, 2024 | 141.00 | 145.00 | 134.00 | 142.00 | 142.00 | 5,444,400 |
| Jan 10, 2024 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | 1,442,400 |
| Jan 9, 2024 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 1,729,200 |
| Jan 8, 2024 | 140.00 | 142.00 | 137.00 | 142.00 | 142.00 | 2,225,300 |
| Jan 5, 2024 | 141.00 | 142.00 | 138.00 | 140.00 | 140.00 | 927,300 |
| Jan 4, 2024 | 140.00 | 143.00 | 139.00 | 141.00 | 141.00 | 2,435,300 |
| Jan 3, 2024 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 2,715,100 |
| Jan 2, 2024 | 129.00 | 138.00 | 129.00 | 137.00 | 137.00 | 2,010,900 |
| Dec 29, 2023 | 129.00 | 137.00 | 129.00 | 136.00 | 136.00 | 1,623,600 |
| Dec 28, 2023 | 126.00 | 138.00 | 126.00 | 136.00 | 136.00 | 2,440,300 |
| Dec 27, 2023 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | 1,394,500 |
| Dec 22, 2023 | 134.00 | 137.00 | 132.00 | 136.00 | 136.00 | 1,304,300 |
| Dec 21, 2023 | 137.00 | 138.00 | 132.00 | 134.00 | 134.00 | 2,931,100 |
| Dec 20, 2023 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | 1,222,200 |
| Dec 19, 2023 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | 1,550,900 |
| Dec 18, 2023 | 140.00 | 143.00 | 133.00 | 137.00 | 137.00 | 3,456,900 |
| Dec 15, 2023 | 140.00 | 148.00 | 140.00 | 142.00 | 142.00 | 7,773,600 |
| Dec 14, 2023 | 125.00 | 147.00 | 125.00 | 146.00 | 146.00 | 16,774,200 |
| Dec 13, 2023 | 123.00 | 133.00 | 123.00 | 132.00 | 132.00 | 2,831,900 |
Related Tickers
IDPR.JK PT Indonesia Pondasi Raya Tbk
175.00
-4.37%
PPRE.JK PT PP Presisi Tbk
57.00
-1.72%
MANG.JK Manggung Polahraya Tbk.
123.00
-9.56%
SMKM.JK PT Sumber Mas Konstruksi Tbk
80.00
+8.11%
KOKA.JK PT Koka Indonesia Tbk
62.00
-1.59%
KRYA.JK PT Bangun Karya Perkasa Jaya Tbk
51.00
-3.77%
NRCA.JK PT Nusa Raya Cipta Tbk
356.00
-0.56%
ADHI.JK PT Adhi Karya (Persero) Tbk
254.00
-1.55%
SSIA.JK PT Surya Semesta Internusa Tbk
1,005.00
-4.29%