Unlock stock picks and a broker-level newsfeed that powers Wall Street.
240.00
+14.00
+(6.19%)
At close: March 27 at 4:14:18 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 |
|---|---|---|---|---|---|---|
| Mar 27, 2025 | 230.00 | 274.00 | 230.00 | 240.00 | 240.00 | 246,576,600 |
| Mar 26, 2025 | 169.00 | 226.00 | 169.00 | 226.00 | 226.00 | 110,075,300 |
| Mar 25, 2025 | 163.00 | 168.00 | 161.00 | 168.00 | 168.00 | 5,630,700 |
| Mar 24, 2025 | 164.00 | 165.00 | 156.00 | 163.00 | 163.00 | 5,853,300 |
| Mar 21, 2025 | 169.00 | 170.00 | 164.00 | 165.00 | 165.00 | 2,418,200 |
| Mar 20, 2025 | 168.00 | 174.00 | 167.00 | 169.00 | 169.00 | 3,630,700 |
| Mar 19, 2025 | 160.00 | 170.00 | 159.00 | 168.00 | 168.00 | 6,407,500 |
| Mar 18, 2025 | 173.00 | 173.00 | 150.00 | 160.00 | 160.00 | 14,717,100 |
| Mar 17, 2025 | 175.00 | 175.00 | 170.00 | 172.00 | 172.00 | 8,422,200 |
| Mar 14, 2025 | 178.00 | 179.00 | 173.00 | 175.00 | 175.00 | 4,153,000 |
| Mar 13, 2025 | 178.00 | 180.00 | 176.00 | 178.00 | 178.00 | 2,155,300 |
| Mar 12, 2025 | 180.00 | 183.00 | 176.00 | 179.00 | 179.00 | 2,322,600 |
| Mar 11, 2025 | 181.00 | 182.00 | 173.00 | 178.00 | 178.00 | 9,784,200 |
| Mar 10, 2025 | 189.00 | 190.00 | 180.00 | 181.00 | 181.00 | 3,294,700 |
| Mar 7, 2025 | 186.00 | 190.00 | 182.00 | 187.00 | 187.00 | 4,680,900 |
| Mar 6, 2025 | 185.00 | 187.00 | 183.00 | 184.00 | 184.00 | 5,684,200 |
| Mar 5, 2025 | 180.00 | 189.00 | 180.00 | 182.00 | 182.00 | 6,462,100 |
| Mar 4, 2025 | 178.00 | 181.00 | 175.00 | 178.00 | 178.00 | 3,496,600 |
| Mar 3, 2025 | 172.00 | 183.00 | 172.00 | 181.00 | 181.00 | 10,726,700 |
| Feb 28, 2025 | 181.00 | 181.00 | 167.00 | 170.00 | 170.00 | 12,491,000 |
| Feb 27, 2025 | 188.00 | 189.00 | 180.00 | 181.00 | 181.00 | 8,029,200 |
| Feb 26, 2025 | 189.00 | 192.00 | 186.00 | 188.00 | 188.00 | 4,564,700 |
| Feb 25, 2025 | 196.00 | 199.00 | 187.00 | 189.00 | 189.00 | 6,436,500 |
| Feb 24, 2025 | 200.00 | 200.00 | 193.00 | 196.00 | 196.00 | 4,388,800 |
| Feb 21, 2025 | 199.00 | 202.00 | 197.00 | 198.00 | 198.00 | 4,153,500 |
| Feb 20, 2025 | 202.00 | 204.00 | 198.00 | 199.00 | 199.00 | 4,239,100 |
| Feb 19, 2025 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 6,260,600 |
| Feb 18, 2025 | 208.00 | 214.00 | 202.00 | 202.00 | 202.00 | 9,821,600 |
| Feb 17, 2025 | 194.00 | 206.00 | 194.00 | 206.00 | 206.00 | 10,686,500 |
| Feb 14, 2025 | 194.00 | 199.00 | 192.00 | 194.00 | 194.00 | 7,871,500 |
| Feb 13, 2025 | 193.00 | 197.00 | 190.00 | 194.00 | 194.00 | 7,774,200 |
| Feb 12, 2025 | 183.00 | 195.00 | 182.00 | 195.00 | 195.00 | 8,583,400 |
| Feb 11, 2025 | 196.00 | 198.00 | 180.00 | 183.00 | 183.00 | 14,972,100 |
| Feb 10, 2025 | 202.00 | 204.00 | 196.00 | 196.00 | 196.00 | 6,993,800 |
| Feb 7, 2025 | 208.00 | 208.00 | 197.00 | 202.00 | 202.00 | 11,548,400 |
| Feb 6, 2025 | 212.00 | 214.00 | 206.00 | 206.00 | 206.00 | 8,838,700 |
| Feb 5, 2025 | 216.00 | 216.00 | 206.00 | 212.00 | 212.00 | 9,836,400 |
| Feb 4, 2025 | 218.00 | 222.00 | 214.00 | 214.00 | 214.00 | 6,953,300 |
| Feb 3, 2025 | 220.00 | 222.00 | 210.00 | 216.00 | 216.00 | 5,675,200 |
| Jan 31, 2025 | 220.00 | 224.00 | 218.00 | 218.00 | 218.00 | 7,093,900 |
| Jan 30, 2025 | 224.00 | 228.00 | 216.00 | 220.00 | 220.00 | 6,373,900 |
| Jan 24, 2025 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | 4,446,800 |
| Jan 23, 2025 | 230.00 | 236.00 | 228.00 | 228.00 | 228.00 | 12,503,900 |
| Jan 22, 2025 | 234.00 | 242.00 | 228.00 | 228.00 | 228.00 | 21,798,100 |
| Jan 21, 2025 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 2,989,200 |
| Jan 20, 2025 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 6,235,000 |
| Jan 17, 2025 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | 5,923,100 |
| Jan 16, 2025 | 236.00 | 248.00 | 234.00 | 236.00 | 236.00 | 15,885,800 |
| Jan 15, 2025 | 238.00 | 238.00 | 228.00 | 234.00 | 234.00 | 12,753,100 |
| Jan 14, 2025 | 224.00 | 252.00 | 220.00 | 238.00 | 238.00 | 62,650,400 |
| Jan 13, 2025 | 228.00 | 230.00 | 220.00 | 224.00 | 224.00 | 4,542,800 |
| Jan 10, 2025 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | 3,460,100 |
| Jan 9, 2025 | 228.00 | 232.00 | 226.00 | 230.00 | 230.00 | 2,667,300 |
| Jan 8, 2025 | 232.00 | 236.00 | 226.00 | 228.00 | 228.00 | 5,352,500 |
| Jan 7, 2025 | 244.00 | 246.00 | 232.00 | 232.00 | 232.00 | 6,580,100 |
| Jan 6, 2025 | 250.00 | 252.00 | 240.00 | 244.00 | 244.00 | 10,679,100 |
| Jan 3, 2025 | 230.00 | 248.00 | 228.00 | 248.00 | 248.00 | 22,575,700 |
| Jan 2, 2025 | 212.00 | 230.00 | 210.00 | 228.00 | 228.00 | 11,498,700 |
| Dec 30, 2024 | 216.00 | 216.00 | 208.00 | 212.00 | 212.00 | 5,379,500 |
| Dec 27, 2024 | 216.00 | 220.00 | 212.00 | 214.00 | 214.00 | 8,887,700 |
| Dec 24, 2024 | 220.00 | 222.00 | 216.00 | 216.00 | 216.00 | 4,687,000 |
| Dec 23, 2024 | 220.00 | 226.00 | 216.00 | 220.00 | 220.00 | 4,978,000 |
| Dec 20, 2024 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | 5,391,800 |
| Dec 19, 2024 | 236.00 | 238.00 | 218.00 | 222.00 | 222.00 | 11,303,500 |
| Dec 18, 2024 | 244.00 | 246.00 | 234.00 | 236.00 | 236.00 | 6,755,900 |
| Dec 17, 2024 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | 10,027,400 |
| Dec 16, 2024 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | 3,807,000 |
| Dec 13, 2024 | 258.00 | 258.00 | 252.00 | 254.00 | 254.00 | 2,776,700 |
| Dec 12, 2024 | 262.00 | 266.00 | 256.00 | 258.00 | 258.00 | 4,674,900 |
| Dec 11, 2024 | 262.00 | 268.00 | 260.00 | 262.00 | 262.00 | 10,390,300 |
| Dec 10, 2024 | 262.00 | 266.00 | 260.00 | 262.00 | 262.00 | 7,534,100 |
| Dec 9, 2024 | 250.00 | 260.00 | 248.00 | 260.00 | 260.00 | 10,863,300 |
| Dec 6, 2024 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | 3,642,200 |
| Dec 5, 2024 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 4,041,100 |
| Dec 4, 2024 | 250.00 | 258.00 | 250.00 | 258.00 | 258.00 | 8,714,800 |
| Dec 3, 2024 | 250.00 | 254.00 | 246.00 | 250.00 | 250.00 | 7,461,100 |
| Dec 2, 2024 | 254.00 | 256.00 | 244.00 | 250.00 | 250.00 | 11,654,700 |
| Nov 29, 2024 | 256.00 | 260.00 | 250.00 | 254.00 | 254.00 | 8,386,500 |
| Nov 28, 2024 | 258.00 | 262.00 | 256.00 | 256.00 | 256.00 | 3,962,700 |
| Nov 26, 2024 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | 5,876,200 |
| Nov 25, 2024 | 264.00 | 268.00 | 256.00 | 266.00 | 266.00 | 7,683,200 |
| Nov 22, 2024 | 266.00 | 276.00 | 262.00 | 264.00 | 264.00 | 4,630,400 |
| Nov 21, 2024 | 266.00 | 270.00 | 266.00 | 266.00 | 266.00 | 8,865,400 |
| Nov 20, 2024 | 262.00 | 274.00 | 260.00 | 264.00 | 264.00 | 31,715,200 |
| Nov 19, 2024 | 252.00 | 262.00 | 252.00 | 260.00 | 260.00 | 8,977,700 |
| Nov 18, 2024 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | 9,572,800 |
| Nov 15, 2024 | 266.00 | 266.00 | 254.00 | 256.00 | 256.00 | 9,944,100 |
| Nov 14, 2024 | 274.00 | 276.00 | 262.00 | 264.00 | 264.00 | 19,778,900 |
| Nov 13, 2024 | 274.00 | 278.00 | 272.00 | 272.00 | 272.00 | 9,650,800 |
| Nov 12, 2024 | 272.00 | 280.00 | 270.00 | 274.00 | 274.00 | 23,873,700 |
| Nov 11, 2024 | 276.00 | 278.00 | 270.00 | 272.00 | 272.00 | 11,727,000 |
| Nov 8, 2024 | 276.00 | 284.00 | 272.00 | 276.00 | 276.00 | 9,712,900 |
| Nov 7, 2024 | 278.00 | 280.00 | 266.00 | 272.00 | 272.00 | 16,093,100 |
| Nov 6, 2024 | 276.00 | 286.00 | 274.00 | 278.00 | 278.00 | 20,094,900 |
| Nov 5, 2024 | 278.00 | 284.00 | 270.00 | 276.00 | 276.00 | 26,290,600 |
| Nov 4, 2024 | 286.00 | 286.00 | 276.00 | 278.00 | 278.00 | 17,347,800 |
| Nov 1, 2024 | 288.00 | 298.00 | 282.00 | 286.00 | 286.00 | 40,228,500 |
| Oct 31, 2024 | 288.00 | 292.00 | 284.00 | 288.00 | 288.00 | 7,484,200 |
| Oct 30, 2024 | 298.00 | 300.00 | 286.00 | 286.00 | 286.00 | 18,568,100 |
| Oct 29, 2024 | 284.00 | 302.00 | 284.00 | 296.00 | 296.00 | 67,087,000 |
| Oct 28, 2024 | 282.00 | 288.00 | 274.00 | 284.00 | 284.00 | 21,572,900 |
| Oct 25, 2024 | 290.00 | 296.00 | 278.00 | 282.00 | 282.00 | 19,710,600 |
| Oct 24, 2024 | 294.00 | 298.00 | 290.00 | 290.00 | 290.00 | 12,995,000 |
| Oct 23, 2024 | 296.00 | 300.00 | 292.00 | 294.00 | 294.00 | 14,675,700 |
| Oct 22, 2024 | 298.00 | 300.00 | 290.00 | 294.00 | 294.00 | 25,416,200 |
| Oct 21, 2024 | 306.00 | 310.00 | 294.00 | 298.00 | 298.00 | 33,057,600 |
| Oct 18, 2024 | 302.00 | 308.00 | 300.00 | 304.00 | 304.00 | 23,661,900 |
| Oct 17, 2024 | 302.00 | 306.00 | 298.00 | 302.00 | 302.00 | 21,303,300 |
| Oct 16, 2024 | 298.00 | 306.00 | 294.00 | 300.00 | 300.00 | 60,693,800 |
| Oct 15, 2024 | 290.00 | 298.00 | 290.00 | 294.00 | 294.00 | 25,150,400 |
| Oct 14, 2024 | 290.00 | 294.00 | 286.00 | 288.00 | 288.00 | 15,537,700 |
| Oct 11, 2024 | 294.00 | 296.00 | 288.00 | 290.00 | 290.00 | 22,103,800 |
| Oct 10, 2024 | 298.00 | 302.00 | 288.00 | 294.00 | 294.00 | 55,514,900 |
| Oct 9, 2024 | 280.00 | 296.00 | 280.00 | 296.00 | 296.00 | 98,055,400 |
| Oct 8, 2024 | 276.00 | 284.00 | 276.00 | 282.00 | 282.00 | 18,513,400 |
| Oct 7, 2024 | 278.00 | 282.00 | 272.00 | 276.00 | 276.00 | 12,700,000 |
| Oct 4, 2024 | 282.00 | 284.00 | 276.00 | 278.00 | 278.00 | 12,862,400 |
| Oct 3, 2024 | 280.00 | 282.00 | 274.00 | 282.00 | 282.00 | 9,672,200 |
| Oct 2, 2024 | 282.00 | 288.00 | 274.00 | 276.00 | 276.00 | 23,456,400 |
| Oct 1, 2024 | 272.00 | 282.00 | 270.00 | 282.00 | 282.00 | 19,520,200 |
| Sep 30, 2024 | 280.00 | 282.00 | 270.00 | 270.00 | 270.00 | 20,650,200 |
| Sep 27, 2024 | 280.00 | 284.00 | 276.00 | 278.00 | 278.00 | 15,073,800 |
| Sep 26, 2024 | 282.00 | 284.00 | 278.00 | 280.00 | 280.00 | 13,512,400 |
| Sep 25, 2024 | 282.00 | 284.00 | 276.00 | 280.00 | 280.00 | 29,849,200 |
| Sep 24, 2024 | 278.00 | 288.00 | 272.00 | 282.00 | 282.00 | 64,847,600 |
| Sep 23, 2024 | 284.00 | 288.00 | 278.00 | 278.00 | 278.00 | 25,936,900 |
| Sep 20, 2024 | 290.00 | 294.00 | 284.00 | 284.00 | 284.00 | 16,179,400 |
| Sep 19, 2024 | 286.00 | 292.00 | 286.00 | 290.00 | 290.00 | 17,655,100 |
| Sep 18, 2024 | 286.00 | 292.00 | 282.00 | 286.00 | 286.00 | 20,798,900 |
| Sep 17, 2024 | 288.00 | 290.00 | 284.00 | 286.00 | 286.00 | 17,800,400 |
| Sep 13, 2024 | 284.00 | 294.00 | 280.00 | 284.00 | 284.00 | 37,603,600 |
| Sep 12, 2024 | 282.00 | 288.00 | 272.00 | 282.00 | 282.00 | 73,296,700 |
| Sep 11, 2024 | 308.00 | 312.00 | 278.00 | 282.00 | 282.00 | 146,385,000 |
| Sep 10, 2024 | 304.00 | 320.00 | 304.00 | 308.00 | 308.00 | 60,077,500 |
| Sep 9, 2024 | 308.00 | 312.00 | 302.00 | 304.00 | 304.00 | 20,890,500 |
| Sep 6, 2024 | 314.00 | 318.00 | 306.00 | 308.00 | 308.00 | 30,674,000 |
| Sep 5, 2024 | 308.00 | 316.00 | 300.00 | 314.00 | 314.00 | 40,088,600 |
| Sep 4, 2024 | 310.00 | 316.00 | 304.00 | 308.00 | 308.00 | 46,209,000 |
| Sep 3, 2024 | 322.00 | 328.00 | 310.00 | 310.00 | 310.00 | 100,179,800 |
| Sep 2, 2024 | 310.00 | 344.00 | 304.00 | 318.00 | 318.00 | 417,282,100 |
| Aug 30, 2024 | 304.00 | 308.00 | 296.00 | 304.00 | 304.00 | 64,637,200 |
| Aug 29, 2024 | 298.00 | 306.00 | 296.00 | 302.00 | 302.00 | 42,419,200 |
| Aug 28, 2024 | 302.00 | 306.00 | 296.00 | 296.00 | 296.00 | 28,861,700 |
| Aug 27, 2024 | 308.00 | 312.00 | 300.00 | 300.00 | 300.00 | 38,410,400 |
| Aug 26, 2024 | 298.00 | 310.00 | 298.00 | 308.00 | 308.00 | 86,013,000 |
| Aug 23, 2024 | 284.00 | 304.00 | 284.00 | 298.00 | 298.00 | 77,167,800 |
| Aug 22, 2024 | 292.00 | 296.00 | 284.00 | 286.00 | 286.00 | 28,363,100 |
| Aug 21, 2024 | 296.00 | 302.00 | 292.00 | 292.00 | 292.00 | 52,302,000 |
| Aug 20, 2024 | 298.00 | 304.00 | 284.00 | 296.00 | 296.00 | 66,110,600 |
| Aug 19, 2024 | 292.00 | 312.00 | 290.00 | 296.00 | 296.00 | 105,226,400 |
| Aug 16, 2024 | 296.00 | 302.00 | 290.00 | 292.00 | 292.00 | 56,528,700 |
| Aug 15, 2024 | 306.00 | 320.00 | 288.00 | 292.00 | 292.00 | 272,391,700 |
| Aug 14, 2024 | 314.00 | 320.00 | 296.00 | 302.00 | 302.00 | 429,883,800 |
| Aug 13, 2024 | 256.00 | 314.00 | 256.00 | 314.00 | 314.00 | 418,021,800 |
| Aug 12, 2024 | 252.00 | 262.00 | 252.00 | 256.00 | 256.00 | 26,190,200 |
| Aug 9, 2024 | 236.00 | 258.00 | 236.00 | 252.00 | 252.00 | 71,205,700 |
| Aug 8, 2024 | 238.00 | 242.00 | 234.00 | 236.00 | 236.00 | 6,718,300 |
| Aug 7, 2024 | 238.00 | 244.00 | 236.00 | 238.00 | 238.00 | 19,014,900 |
| Aug 6, 2024 | 234.00 | 240.00 | 230.00 | 238.00 | 238.00 | 16,545,100 |
| Aug 5, 2024 | 242.00 | 246.00 | 230.00 | 232.00 | 232.00 | 27,481,400 |
| Aug 2, 2024 | 248.00 | 250.00 | 242.00 | 242.00 | 242.00 | 13,831,200 |
| Aug 1, 2024 | 236.00 | 252.00 | 234.00 | 248.00 | 248.00 | 82,397,800 |
| Jul 31, 2024 | 240.00 | 244.00 | 234.00 | 236.00 | 236.00 | 11,874,600 |
| Jul 30, 2024 | 246.00 | 248.00 | 240.00 | 240.00 | 240.00 | 8,711,300 |
| Jul 29, 2024 | 244.00 | 250.00 | 242.00 | 248.00 | 248.00 | 15,831,500 |
| Jul 26, 2024 | 244.00 | 250.00 | 240.00 | 244.00 | 244.00 | 16,246,200 |
| Jul 25, 2024 | 240.00 | 250.00 | 236.00 | 242.00 | 242.00 | 17,136,100 |
| Jul 24, 2024 | 254.00 | 256.00 | 238.00 | 240.00 | 240.00 | 31,302,900 |
| Jul 23, 2024 | 256.00 | 258.00 | 250.00 | 252.00 | 252.00 | 14,073,400 |
| Jul 22, 2024 | 252.00 | 260.00 | 248.00 | 254.00 | 254.00 | 37,583,700 |
| Jul 19, 2024 | 258.00 | 258.00 | 248.00 | 252.00 | 252.00 | 21,461,700 |
| Jul 18, 2024 | 260.00 | 266.00 | 254.00 | 256.00 | 256.00 | 31,999,200 |
| Jul 17, 2024 | 250.00 | 260.00 | 248.00 | 260.00 | 260.00 | 52,984,500 |
| Jul 16, 2024 | 258.00 | 258.00 | 248.00 | 248.00 | 248.00 | 29,521,600 |
| Jul 15, 2024 | 262.00 | 268.00 | 252.00 | 256.00 | 256.00 | 49,577,700 |
| Jul 12, 2024 | 230.00 | 268.00 | 230.00 | 262.00 | 262.00 | 138,657,900 |
| Jul 11, 2024 | 252.00 | 258.00 | 244.00 | 248.00 | 248.00 | 37,656,100 |
| Jul 10, 2024 | 262.00 | 272.00 | 246.00 | 250.00 | 250.00 | 80,145,800 |
| Jul 9, 2024 | 264.00 | 282.00 | 256.00 | 260.00 | 260.00 | 245,161,100 |
| Jul 8, 2024 | 222.00 | 270.00 | 222.00 | 264.00 | 264.00 | 265,836,300 |
| Jul 5, 2024 | 224.00 | 232.00 | 222.00 | 222.00 | 222.00 | 36,849,800 |
| Jul 4, 2024 | 232.00 | 238.00 | 222.00 | 224.00 | 224.00 | 45,238,100 |
| Jul 3, 2024 | 220.00 | 244.00 | 218.00 | 232.00 | 232.00 | 138,120,300 |
| Jul 2, 2024 | 212.00 | 228.00 | 212.00 | 220.00 | 220.00 | 87,530,200 |
| Jul 1, 2024 | 197.00 | 220.00 | 196.00 | 212.00 | 212.00 | 93,592,300 |
| Jun 28, 2024 | 193.00 | 202.00 | 192.00 | 197.00 | 197.00 | 15,921,800 |
| Jun 27, 2024 | 194.00 | 196.00 | 191.00 | 192.00 | 192.00 | 7,362,600 |
| Jun 26, 2024 | 195.00 | 197.00 | 194.00 | 194.00 | 194.00 | 3,782,200 |
| Jun 25, 2024 | 200.00 | 202.00 | 193.00 | 194.00 | 194.00 | 7,025,600 |
| Jun 24, 2024 | 196.00 | 204.00 | 195.00 | 200.00 | 200.00 | 15,825,400 |
| Jun 21, 2024 | 184.00 | 197.00 | 184.00 | 196.00 | 196.00 | 25,484,900 |
| Jun 20, 2024 | 168.00 | 189.00 | 168.00 | 183.00 | 183.00 | 21,387,100 |
| Jun 19, 2024 | 192.00 | 194.00 | 176.00 | 177.00 | 177.00 | 30,875,100 |
| Jun 14, 2024 | 197.00 | 204.00 | 191.00 | 192.00 | 192.00 | 16,603,800 |
| Jun 13, 2024 | 200.00 | 204.00 | 197.00 | 198.00 | 198.00 | 12,300,100 |
| Jun 12, 2024 | 206.00 | 210.00 | 199.00 | 199.00 | 199.00 | 23,706,100 |
| Jun 11, 2024 | 212.00 | 214.00 | 206.00 | 206.00 | 206.00 | 12,496,300 |
| Jun 10, 2024 | 218.00 | 222.00 | 210.00 | 210.00 | 210.00 | 17,245,400 |
| Jun 7, 2024 | 214.00 | 226.00 | 214.00 | 218.00 | 218.00 | 16,811,100 |
| Jun 6, 2024 | 210.00 | 216.00 | 210.00 | 214.00 | 214.00 | 17,614,600 |
| Jun 5, 2024 | 216.00 | 220.00 | 210.00 | 210.00 | 210.00 | 9,148,900 |
| Jun 4, 2024 | 210.00 | 222.00 | 206.00 | 216.00 | 216.00 | 31,982,500 |
| Jun 3, 2024 | 208.00 | 218.00 | 206.00 | 208.00 | 208.00 | 22,094,300 |
| May 31, 2024 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 8,740,600 |
| May 30, 2024 | 214.00 | 222.00 | 208.00 | 210.00 | 210.00 | 14,160,200 |
| May 29, 2024 | 222.00 | 224.00 | 214.00 | 214.00 | 214.00 | 15,326,300 |
| May 28, 2024 | 200.00 | 230.00 | 200.00 | 222.00 | 222.00 | 54,793,700 |
| May 27, 2024 | 222.00 | 226.00 | 210.00 | 212.00 | 212.00 | 26,765,000 |
| May 22, 2024 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 7,423,400 |
| May 21, 2024 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | 15,835,400 |
| May 20, 2024 | 230.00 | 240.00 | 228.00 | 232.00 | 232.00 | 39,729,600 |
| May 17, 2024 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | 10,567,200 |
| May 16, 2024 | 222.00 | 232.00 | 222.00 | 228.00 | 228.00 | 17,054,700 |
| May 15, 2024 | 224.00 | 228.00 | 218.00 | 222.00 | 222.00 | 15,553,200 |
| May 14, 2024 | 222.00 | 228.00 | 222.00 | 222.00 | 222.00 | 5,947,400 |
| May 13, 2024 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 18,683,200 |
| May 8, 2024 | 238.00 | 240.00 | 222.00 | 224.00 | 224.00 | 33,618,900 |
| May 7, 2024 | 236.00 | 242.00 | 236.00 | 238.00 | 238.00 | 12,016,100 |
| May 6, 2024 | 242.00 | 246.00 | 234.00 | 236.00 | 236.00 | 17,994,200 |
| May 3, 2024 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 15,412,600 |
| May 2, 2024 | 258.00 | 260.00 | 246.00 | 248.00 | 248.00 | 23,380,200 |
| Apr 30, 2024 | 256.00 | 262.00 | 254.00 | 258.00 | 258.00 | 19,154,900 |
| Apr 29, 2024 | 254.00 | 260.00 | 252.00 | 254.00 | 254.00 | 8,946,000 |
| Apr 26, 2024 | 262.00 | 266.00 | 254.00 | 254.00 | 254.00 | 11,955,200 |
| Apr 25, 2024 | 268.00 | 270.00 | 260.00 | 260.00 | 260.00 | 12,412,300 |
| Apr 24, 2024 | 274.00 | 276.00 | 266.00 | 268.00 | 268.00 | 8,868,000 |
| Apr 23, 2024 | 276.00 | 280.00 | 270.00 | 272.00 | 272.00 | 9,228,400 |
| Apr 22, 2024 | 264.00 | 278.00 | 260.00 | 274.00 | 274.00 | 26,949,300 |
| Apr 19, 2024 | 272.00 | 276.00 | 256.00 | 262.00 | 262.00 | 19,353,100 |
| Apr 18, 2024 | 276.00 | 280.00 | 272.00 | 272.00 | 272.00 | 8,075,200 |
| Apr 17, 2024 | 278.00 | 284.00 | 276.00 | 276.00 | 276.00 | 11,115,500 |
| Apr 16, 2024 | 282.00 | 282.00 | 274.00 | 276.00 | 276.00 | 18,177,900 |
| Apr 5, 2024 | 286.00 | 286.00 | 278.00 | 282.00 | 282.00 | 23,564,600 |
| Apr 4, 2024 | 266.00 | 288.00 | 266.00 | 282.00 | 282.00 | 29,304,800 |
| Apr 3, 2024 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | 17,992,900 |
| Apr 2, 2024 | 290.00 | 296.00 | 284.00 | 288.00 | 288.00 | 17,874,800 |
| Apr 1, 2024 | 292.00 | 296.00 | 284.00 | 288.00 | 288.00 | 28,703,600 |
| Mar 28, 2024 | 302.00 | 304.00 | 292.00 | 292.00 | 292.00 | 28,532,400 |
| Mar 27, 2024 | 302.00 | 308.00 | 298.00 | 302.00 | 302.00 | 17,001,900 |
Related Tickers
PTPP.JK PT PP (Persero) Tbk
304.00
+4.83%
WIKA.JK PT Wijaya Karya (Persero) Tbk
204.00
0.00%
TOTL.JK PT Total Bangun Persada Tbk
570.00
-1.72%
DGIK.JK PT Nusa Konstruksi Enjiniring Tbk
68.00
0.00%
WSKT.JK PT Waskita Karya (Persero) Tbk
202.00
0.00%
ACST.JK PT Acset Indonusa Tbk
78.00
-9.30%
KRYA.JK PT Bangun Karya Perkasa Jaya Tbk
59.00
+11.32%
PPRE.JK PT PP Presisi Tbk
60.00
-11.76%
WEGE.JK PT Wijaya Karya Bangunan Gedung Tbk
56.00
-16.42%
NRCA.JK PT Nusa Raya Cipta Tbk
306.00
-0.65%