At close: 4:14:46 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 | 2,550.00 | 2,630.00 | 2,540.00 | 2,580.00 | 2,580.00 | 110,671,800 |
| Dec 12, 2024 | 2,610.00 | 2,660.00 | 2,510.00 | 2,530.00 | 2,530.00 | 120,595,500 |
| Dec 11, 2024 | 2,730.00 | 2,770.00 | 2,610.00 | 2,610.00 | 2,610.00 | 159,744,000 |
| Dec 10, 2024 | 2,700.00 | 2,880.00 | 2,620.00 | 2,730.00 | 2,730.00 | 360,677,800 |
| Dec 9, 2024 | 2,310.00 | 2,700.00 | 2,310.00 | 2,680.00 | 2,680.00 | 509,279,500 |
| Dec 6, 2024 | 2,340.00 | 2,340.00 | 2,290.00 | 2,300.00 | 2,300.00 | 152,806,600 |
| Dec 5, 2024 | 2,390.00 | 2,420.00 | 2,300.00 | 2,340.00 | 2,340.00 | 179,016,300 |
| Dec 4, 2024 | 2,370.00 | 2,380.00 | 2,300.00 | 2,360.00 | 2,360.00 | 135,756,100 |
| Dec 3, 2024 | 2,330.00 | 2,430.00 | 2,280.00 | 2,360.00 | 2,360.00 | 258,567,000 |
| Dec 2, 2024 | 2,090.00 | 2,380.00 | 2,090.00 | 2,310.00 | 2,310.00 | 517,878,000 |
| Nov 29, 2024 | 2,070.00 | 2,210.00 | 2,070.00 | 2,080.00 | 2,080.00 | 1,047,877,300 |
| Nov 28, 2024 | 1,358.18 Dividend | |||||
| Nov 28, 2024 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 20,071,600 |
| Nov 26, 2024 | 3,780.00 | 3,820.00 | 3,670.00 | 3,670.00 | 2,311.82 | 283,961,800 |
| Nov 25, 2024 | 3,760.00 | 3,810.00 | 3,730.00 | 3,770.00 | 2,374.81 | 192,437,100 |
| Nov 22, 2024 | 3,680.00 | 3,750.00 | 3,640.00 | 3,750.00 | 2,362.21 | 154,094,300 |
| Nov 21, 2024 | 3,700.00 | 3,710.00 | 3,660.00 | 3,680.00 | 2,318.12 | 80,544,200 |
| Nov 20, 2024 | 3,710.00 | 3,750.00 | 3,660.00 | 3,690.00 | 2,324.42 | 80,247,300 |
| Nov 19, 2024 | 3,720.00 | 3,800.00 | 3,670.00 | 3,710.00 | 2,337.02 | 107,023,300 |
| Nov 18, 2024 | 3,920.00 | 3,920.00 | 3,670.00 | 3,700.00 | 2,330.72 | 256,319,600 |
| Nov 15, 2024 | 3,830.00 | 3,940.00 | 3,790.00 | 3,920.00 | 2,469.30 | 83,361,300 |
| Nov 14, 2024 | 3,940.00 | 3,950.00 | 3,830.00 | 3,830.00 | 2,412.61 | 84,790,900 |
| Nov 13, 2024 | 3,950.00 | 4,010.00 | 3,870.00 | 3,920.00 | 2,469.30 | 144,865,000 |
| Nov 12, 2024 | 3,800.00 | 3,900.00 | 3,790.00 | 3,820.00 | 2,406.31 | 85,754,000 |
| Nov 11, 2024 | 3,830.00 | 3,860.00 | 3,730.00 | 3,740.00 | 2,355.91 | 99,455,600 |
| Nov 8, 2024 | 3,920.00 | 3,920.00 | 3,810.00 | 3,830.00 | 2,412.61 | 90,924,600 |
| Nov 7, 2024 | 3,990.00 | 4,000.00 | 3,890.00 | 3,920.00 | 2,469.30 | 96,971,400 |
| Nov 6, 2024 | 4,060.00 | 4,110.00 | 3,980.00 | 4,010.00 | 2,525.99 | 113,133,700 |
| Nov 5, 2024 | 4,060.00 | 4,300.00 | 4,010.00 | 4,040.00 | 2,544.89 | 438,639,700 |
| Nov 4, 2024 | 3,840.00 | 3,940.00 | 3,840.00 | 3,930.00 | 2,475.60 | 141,050,500 |
| Nov 1, 2024 | 3,620.00 | 3,830.00 | 3,620.00 | 3,790.00 | 2,387.41 | 146,059,200 |
| Oct 31, 2024 | 3,640.00 | 3,680.00 | 3,620.00 | 3,620.00 | 2,280.32 | 53,507,800 |
| Oct 30, 2024 | 3,630.00 | 3,670.00 | 3,580.00 | 3,640.00 | 2,292.92 | 36,350,000 |
| Oct 29, 2024 | 3,700.00 | 3,700.00 | 3,620.00 | 3,630.00 | 2,286.62 | 20,534,800 |
| Oct 28, 2024 | 3,690.00 | 3,730.00 | 3,650.00 | 3,680.00 | 2,318.12 | 39,595,900 |
| Oct 25, 2024 | 3,700.00 | 3,710.00 | 3,590.00 | 3,660.00 | 2,305.52 | 77,709,700 |
| Oct 24, 2024 | 3,690.00 | 3,710.00 | 3,670.00 | 3,680.00 | 2,318.12 | 34,075,500 |
| Oct 23, 2024 | 3,730.00 | 3,740.00 | 3,680.00 | 3,690.00 | 2,324.42 | 44,721,100 |
| Oct 22, 2024 | 3,740.00 | 3,770.00 | 3,700.00 | 3,730.00 | 2,349.62 | 54,862,400 |
| Oct 21, 2024 | 3,790.00 | 3,800.00 | 3,700.00 | 3,740.00 | 2,355.91 | 67,414,900 |
| Oct 18, 2024 | 3,900.00 | 3,910.00 | 3,730.00 | 3,780.00 | 2,381.11 | 89,683,900 |
| Oct 17, 2024 | 3,860.00 | 3,910.00 | 3,830.00 | 3,900.00 | 2,456.70 | 41,860,900 |
| Oct 16, 2024 | 3,900.00 | 3,900.00 | 3,830.00 | 3,850.00 | 2,425.21 | 106,113,000 |
| Oct 15, 2024 | 3,870.00 | 3,920.00 | 3,850.00 | 3,880.00 | 2,444.10 | 52,135,200 |
| Oct 14, 2024 | 3,870.00 | 3,910.00 | 3,860.00 | 3,870.00 | 2,437.80 | 43,032,900 |
| Oct 11, 2024 | 3,870.00 | 3,890.00 | 3,850.00 | 3,870.00 | 2,437.80 | 26,344,700 |
| Oct 10, 2024 | 3,830.00 | 3,870.00 | 3,820.00 | 3,820.00 | 2,406.31 | 57,294,900 |
| Oct 9, 2024 | 3,820.00 | 3,840.00 | 3,760.00 | 3,820.00 | 2,406.31 | 49,286,700 |
| Oct 8, 2024 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 2,393.71 | 70,099,000 |
| Oct 7, 2024 | 3,890.00 | 3,930.00 | 3,840.00 | 3,890.00 | 2,450.40 | 78,469,800 |
| Oct 4, 2024 | 3,850.00 | 3,890.00 | 3,810.00 | 3,810.00 | 2,400.01 | 42,159,000 |
| Oct 3, 2024 | 3,860.00 | 3,870.00 | 3,830.00 | 3,830.00 | 2,412.61 | 28,529,100 |
| Oct 2, 2024 | 3,900.00 | 3,900.00 | 3,830.00 | 3,870.00 | 2,437.80 | 51,106,900 |
| Oct 1, 2024 | 3,830.00 | 3,930.00 | 3,710.00 | 3,920.00 | 2,469.30 | 131,208,500 |
| Sep 30, 2024 | 3,910.00 | 3,930.00 | 3,810.00 | 3,810.00 | 2,400.01 | 72,652,500 |
| Sep 27, 2024 | 3,780.00 | 3,940.00 | 3,740.00 | 3,910.00 | 2,463.00 | 121,060,900 |
| Sep 26, 2024 | 3,720.00 | 3,780.00 | 3,700.00 | 3,780.00 | 2,381.11 | 76,548,100 |
| Sep 25, 2024 | 3,760.00 | 3,760.00 | 3,680.00 | 3,690.00 | 2,324.42 | 75,405,400 |
| Sep 24, 2024 | 3,730.00 | 3,760.00 | 3,690.00 | 3,740.00 | 2,355.91 | 111,192,200 |
| Sep 23, 2024 | 3,720.00 | 3,740.00 | 3,690.00 | 3,700.00 | 2,330.72 | 70,067,100 |
| Sep 20, 2024 | 3,670.00 | 3,740.00 | 3,640.00 | 3,690.00 | 2,324.42 | 152,237,900 |
| Sep 19, 2024 | 3,660.00 | 3,700.00 | 3,580.00 | 3,660.00 | 2,305.52 | 127,737,900 |
| Sep 18, 2024 | 3,760.00 | 3,780.00 | 3,640.00 | 3,650.00 | 2,299.22 | 101,840,000 |
| Sep 17, 2024 | 3,670.00 | 3,780.00 | 3,570.00 | 3,760.00 | 2,368.51 | 136,509,300 |
| Sep 13, 2024 | 3,840.00 | 3,840.00 | 3,660.00 | 3,670.00 | 2,311.82 | 208,787,000 |
| Sep 12, 2024 | 3,920.00 | 4,050.00 | 3,800.00 | 3,850.00 | 2,425.21 | 531,570,400 |
| Sep 11, 2024 | 3,490.00 | 3,530.00 | 3,470.00 | 3,520.00 | 2,217.33 | 81,318,300 |
| Sep 10, 2024 | 3,490.00 | 3,560.00 | 3,440.00 | 3,490.00 | 2,198.43 | 74,744,100 |
| Sep 9, 2024 | 3,470.00 | 3,500.00 | 3,390.00 | 3,490.00 | 2,198.43 | 82,176,000 |
| Sep 6, 2024 | 3,530.00 | 3,540.00 | 3,460.00 | 3,470.00 | 2,185.84 | 45,222,100 |
| Sep 5, 2024 | 3,560.00 | 3,570.00 | 3,460.00 | 3,550.00 | 2,236.23 | 64,913,100 |
| Sep 4, 2024 | 3,540.00 | 3,630.00 | 3,490.00 | 3,560.00 | 2,242.53 | 73,571,700 |
| Sep 3, 2024 | 3,610.00 | 3,630.00 | 3,560.00 | 3,600.00 | 2,267.73 | 45,068,100 |
| Sep 2, 2024 | 3,590.00 | 3,650.00 | 3,570.00 | 3,610.00 | 2,274.02 | 96,348,100 |
| Aug 30, 2024 | 3,540.00 | 3,590.00 | 3,510.00 | 3,560.00 | 2,242.53 | 95,767,700 |
| Aug 29, 2024 | 3,540.00 | 3,590.00 | 3,500.00 | 3,520.00 | 2,217.33 | 63,218,700 |
| Aug 28, 2024 | 3,550.00 | 3,560.00 | 3,500.00 | 3,530.00 | 2,223.63 | 50,932,800 |
| Aug 27, 2024 | 3,510.00 | 3,570.00 | 3,460.00 | 3,520.00 | 2,217.33 | 66,094,200 |
| Aug 26, 2024 | 3,490.00 | 3,500.00 | 3,430.00 | 3,490.00 | 2,198.43 | 50,557,000 |
| Aug 23, 2024 | 3,370.00 | 3,480.00 | 3,370.00 | 3,470.00 | 2,185.84 | 118,011,400 |
| Aug 22, 2024 | 3,240.00 | 3,390.00 | 3,200.00 | 3,360.00 | 2,116.54 | 113,355,100 |
| Aug 21, 2024 | 3,280.00 | 3,300.00 | 3,240.00 | 3,260.00 | 2,053.55 | 40,796,800 |
| Aug 20, 2024 | 3,280.00 | 3,290.00 | 3,240.00 | 3,270.00 | 2,059.85 | 28,237,200 |
| Aug 19, 2024 | 3,270.00 | 3,300.00 | 3,240.00 | 3,280.00 | 2,066.15 | 27,875,100 |
| Aug 16, 2024 | 3,230.00 | 3,300.00 | 3,230.00 | 3,280.00 | 2,066.15 | 75,452,400 |
| Aug 15, 2024 | 3,220.00 | 3,220.00 | 3,170.00 | 3,210.00 | 2,022.06 | 35,270,300 |
| Aug 14, 2024 | 3,230.00 | 3,240.00 | 3,200.00 | 3,220.00 | 2,028.35 | 32,403,100 |
| Aug 13, 2024 | 3,250.00 | 3,270.00 | 3,190.00 | 3,230.00 | 2,034.65 | 57,590,400 |
| Aug 12, 2024 | 3,190.00 | 3,240.00 | 3,180.00 | 3,240.00 | 2,040.95 | 55,556,900 |
| Aug 9, 2024 | 3,210.00 | 3,220.00 | 3,150.00 | 3,180.00 | 2,003.16 | 38,362,100 |
| Aug 8, 2024 | 3,210.00 | 3,230.00 | 3,160.00 | 3,190.00 | 2,009.46 | 33,577,900 |
| Aug 7, 2024 | 3,210.00 | 3,270.00 | 3,200.00 | 3,230.00 | 2,034.65 | 52,487,400 |
| Aug 6, 2024 | 3,160.00 | 3,200.00 | 3,080.00 | 3,180.00 | 2,003.16 | 92,352,300 |
| Aug 5, 2024 | 3,270.00 | 3,270.00 | 3,070.00 | 3,090.00 | 1,946.46 | 136,208,200 |
| Aug 2, 2024 | 3,240.00 | 3,370.00 | 3,230.00 | 3,320.00 | 2,091.35 | 72,656,600 |
| Aug 1, 2024 | 3,220.00 | 3,250.00 | 3,170.00 | 3,250.00 | 2,047.25 | 36,345,400 |
| Jul 31, 2024 | 3,250.00 | 3,270.00 | 3,200.00 | 3,220.00 | 2,028.35 | 44,870,200 |
| Jul 30, 2024 | 3,200.00 | 3,250.00 | 3,180.00 | 3,230.00 | 2,034.65 | 46,439,400 |
| Jul 29, 2024 | 3,180.00 | 3,220.00 | 3,170.00 | 3,180.00 | 2,003.16 | 27,176,600 |
| Jul 26, 2024 | 3,150.00 | 3,190.00 | 3,130.00 | 3,180.00 | 2,003.16 | 26,608,400 |
| Jul 25, 2024 | 3,160.00 | 3,200.00 | 3,120.00 | 3,130.00 | 1,971.66 | 32,062,500 |
| Jul 24, 2024 | 3,140.00 | 3,190.00 | 3,120.00 | 3,170.00 | 1,996.86 | 34,903,800 |
| Jul 23, 2024 | 3,190.00 | 3,240.00 | 3,130.00 | 3,130.00 | 1,971.66 | 33,527,400 |
| Jul 22, 2024 | 3,100.00 | 3,230.00 | 3,100.00 | 3,190.00 | 2,009.46 | 67,919,400 |
| Jul 19, 2024 | 3,040.00 | 3,150.00 | 3,040.00 | 3,100.00 | 1,952.76 | 112,245,400 |
| Jul 18, 2024 | 2,890.00 | 3,040.00 | 2,870.00 | 3,030.00 | 1,908.67 | 103,268,300 |
| Jul 17, 2024 | 2,890.00 | 2,910.00 | 2,870.00 | 2,900.00 | 1,826.78 | 30,254,100 |
| Jul 16, 2024 | 2,900.00 | 2,900.00 | 2,850.00 | 2,870.00 | 1,807.88 | 15,556,100 |
| Jul 15, 2024 | 2,830.00 | 2,870.00 | 2,830.00 | 2,870.00 | 1,807.88 | 28,322,100 |
| Jul 12, 2024 | 2,850.00 | 2,860.00 | 2,800.00 | 2,830.00 | 1,782.68 | 31,624,700 |
| Jul 11, 2024 | 2,900.00 | 2,900.00 | 2,860.00 | 2,860.00 | 1,801.58 | 14,109,100 |
| Jul 10, 2024 | 2,900.00 | 2,930.00 | 2,880.00 | 2,900.00 | 1,826.78 | 15,583,800 |
| Jul 9, 2024 | 2,910.00 | 2,920.00 | 2,880.00 | 2,900.00 | 1,826.78 | 33,908,500 |
| Jul 8, 2024 | 2,910.00 | 2,910.00 | 2,880.00 | 2,900.00 | 1,826.78 | 19,287,600 |
| Jul 5, 2024 | 2,870.00 | 2,910.00 | 2,860.00 | 2,910.00 | 1,833.08 | 19,036,800 |
| Jul 4, 2024 | 2,900.00 | 2,910.00 | 2,860.00 | 2,860.00 | 1,801.58 | 21,481,400 |
| Jul 3, 2024 | 2,850.00 | 2,920.00 | 2,840.00 | 2,890.00 | 1,820.48 | 37,201,100 |
| Jul 2, 2024 | 2,800.00 | 2,860.00 | 2,800.00 | 2,840.00 | 1,788.98 | 23,640,200 |
| Jul 1, 2024 | 2,790.00 | 2,840.00 | 2,760.00 | 2,800.00 | 1,763.79 | 20,224,300 |
| Jun 28, 2024 | 2,750.00 | 2,800.00 | 2,750.00 | 2,790.00 | 1,757.49 | 29,761,900 |
| Jun 27, 2024 | 2,750.00 | 2,780.00 | 2,720.00 | 2,750.00 | 1,732.29 | 24,919,400 |
| Jun 26, 2024 | 2,710.00 | 2,760.00 | 2,700.00 | 2,750.00 | 1,732.29 | 18,956,900 |
| Jun 25, 2024 | 2,710.00 | 2,720.00 | 2,680.00 | 2,710.00 | 1,707.09 | 17,174,800 |
| Jun 24, 2024 | 2,730.00 | 2,740.00 | 2,700.00 | 2,720.00 | 1,713.39 | 15,497,700 |
| Jun 21, 2024 | 2,730.00 | 2,780.00 | 2,720.00 | 2,730.00 | 1,719.69 | 43,444,700 |
| Jun 20, 2024 | 2,690.00 | 2,730.00 | 2,660.00 | 2,730.00 | 1,719.69 | 18,168,000 |
| Jun 19, 2024 | 2,780.00 | 2,790.00 | 2,640.00 | 2,660.00 | 1,675.60 | 45,623,700 |
| Jun 14, 2024 | 2,810.00 | 2,810.00 | 2,740.00 | 2,780.00 | 1,751.19 | 23,154,400 |
| Jun 13, 2024 | 2,820.00 | 2,830.00 | 2,750.00 | 2,780.00 | 1,751.19 | 23,164,500 |
| Jun 12, 2024 | 2,740.00 | 2,810.00 | 2,730.00 | 2,790.00 | 1,757.49 | 41,923,800 |
| Jun 11, 2024 | 2,750.00 | 2,770.00 | 2,720.00 | 2,720.00 | 1,713.39 | 27,025,700 |
| Jun 10, 2024 | 2,840.00 | 2,850.00 | 2,710.00 | 2,750.00 | 1,732.29 | 48,405,800 |
| Jun 7, 2024 | 2,850.00 | 2,890.00 | 2,820.00 | 2,840.00 | 1,788.98 | 25,352,600 |
| Jun 6, 2024 | 2,880.00 | 2,880.00 | 2,820.00 | 2,850.00 | 1,795.28 | 24,301,800 |
| Jun 5, 2024 | 2,900.00 | 2,910.00 | 2,840.00 | 2,870.00 | 1,807.88 | 40,235,800 |
| Jun 4, 2024 | 2,900.00 | 2,940.00 | 2,850.00 | 2,920.00 | 1,839.38 | 64,394,000 |
| Jun 3, 2024 | 2,800.00 | 2,930.00 | 2,800.00 | 2,930.00 | 1,845.68 | 84,422,500 |
| May 31, 2024 | 2,750.00 | 2,810.00 | 2,730.00 | 2,770.00 | 1,744.89 | 95,437,800 |
| May 30, 2024 | 2,680.00 | 2,770.00 | 2,680.00 | 2,740.00 | 1,725.99 | 47,278,200 |
| May 29, 2024 | 2,690.00 | 2,710.00 | 2,660.00 | 2,680.00 | 1,688.20 | 23,084,900 |
| May 28, 2024 | 209.31 Dividend | |||||
| May 28, 2024 | 2,600.00 | 2,710.00 | 2,600.00 | 2,690.00 | 1,694.49 | 85,173,300 |
| May 27, 2024 | 2,920.00 | 2,940.00 | 2,860.00 | 2,870.00 | 1,676.03 | 70,609,900 |
| May 22, 2024 | 2,900.00 | 2,920.00 | 2,850.00 | 2,920.00 | 1,705.23 | 31,385,400 |
| May 21, 2024 | 2,910.00 | 2,950.00 | 2,870.00 | 2,880.00 | 1,681.87 | 41,137,800 |
| May 20, 2024 | 2,880.00 | 2,920.00 | 2,860.00 | 2,910.00 | 1,699.39 | 27,290,300 |
| May 17, 2024 | 2,890.00 | 2,900.00 | 2,840.00 | 2,880.00 | 1,681.87 | 28,090,300 |
| May 16, 2024 | 2,840.00 | 2,890.00 | 2,840.00 | 2,880.00 | 1,681.87 | 33,454,900 |
| May 15, 2024 | 2,890.00 | 2,960.00 | 2,830.00 | 2,830.00 | 1,652.67 | 44,476,800 |
| May 14, 2024 | 2,950.00 | 2,950.00 | 2,870.00 | 2,880.00 | 1,681.87 | 26,634,100 |
| May 13, 2024 | 2,870.00 | 2,970.00 | 2,850.00 | 2,950.00 | 1,722.75 | 64,339,500 |
| May 8, 2024 | 2,810.00 | 2,870.00 | 2,810.00 | 2,870.00 | 1,676.03 | 43,532,500 |
| May 7, 2024 | 2,850.00 | 2,860.00 | 2,790.00 | 2,810.00 | 1,640.99 | 25,684,100 |
| May 6, 2024 | 2,760.00 | 2,850.00 | 2,730.00 | 2,850.00 | 1,664.35 | 56,512,000 |
| May 3, 2024 | 2,730.00 | 2,740.00 | 2,700.00 | 2,730.00 | 1,594.27 | 20,510,200 |
| May 2, 2024 | 2,720.00 | 2,770.00 | 2,680.00 | 2,730.00 | 1,594.27 | 49,490,600 |
| Apr 30, 2024 | 2,680.00 | 2,740.00 | 2,650.00 | 2,710.00 | 1,582.59 | 24,498,900 |
| Apr 29, 2024 | 2,630.00 | 2,680.00 | 2,550.00 | 2,670.00 | 1,559.24 | 27,687,400 |
| Apr 26, 2024 | 2,620.00 | 2,670.00 | 2,600.00 | 2,600.00 | 1,518.36 | 28,055,500 |
| Apr 25, 2024 | 2,670.00 | 2,690.00 | 2,610.00 | 2,620.00 | 1,530.04 | 32,557,400 |
| Apr 24, 2024 | 2,750.00 | 2,770.00 | 2,660.00 | 2,680.00 | 1,565.07 | 39,036,900 |
| Apr 23, 2024 | 2,750.00 | 2,800.00 | 2,740.00 | 2,750.00 | 1,605.95 | 19,332,900 |
| Apr 22, 2024 | 2,770.00 | 2,800.00 | 2,750.00 | 2,750.00 | 1,605.95 | 30,188,300 |
| Apr 19, 2024 | 2,740.00 | 2,790.00 | 2,710.00 | 2,760.00 | 1,611.79 | 48,533,700 |
| Apr 18, 2024 | 2,770.00 | 2,770.00 | 2,710.00 | 2,730.00 | 1,594.27 | 34,871,800 |
| Apr 17, 2024 | 2,810.00 | 2,830.00 | 2,750.00 | 2,750.00 | 1,605.95 | 40,039,100 |
| Apr 16, 2024 | 2,740.00 | 2,840.00 | 2,730.00 | 2,810.00 | 1,640.99 | 136,392,000 |
| Apr 5, 2024 | 2,690.00 | 2,720.00 | 2,670.00 | 2,700.00 | 1,576.75 | 15,325,400 |
| Apr 4, 2024 | 2,670.00 | 2,720.00 | 2,650.00 | 2,690.00 | 1,570.91 | 23,186,300 |
| Apr 3, 2024 | 2,690.00 | 2,720.00 | 2,660.00 | 2,680.00 | 1,565.07 | 34,356,700 |
| Apr 2, 2024 | 2,640.00 | 2,690.00 | 2,620.00 | 2,690.00 | 1,570.91 | 27,768,300 |
| Apr 1, 2024 | 2,700.00 | 2,700.00 | 2,610.00 | 2,640.00 | 1,541.72 | 31,687,700 |
| Mar 28, 2024 | 2,740.00 | 2,760.00 | 2,660.00 | 2,700.00 | 1,576.75 | 56,468,900 |
| Mar 27, 2024 | 2,740.00 | 2,760.00 | 2,710.00 | 2,720.00 | 1,588.43 | 31,905,100 |
| Mar 26, 2024 | 2,750.00 | 2,750.00 | 2,670.00 | 2,740.00 | 1,600.11 | 49,687,500 |
| Mar 25, 2024 | 2,670.00 | 2,670.00 | 2,650.00 | 2,670.00 | 1,559.24 | 34,644,500 |
| Mar 22, 2024 | 2,650.00 | 2,680.00 | 2,650.00 | 2,650.00 | 1,547.56 | 17,572,900 |
| Mar 21, 2024 | 2,650.00 | 2,700.00 | 2,630.00 | 2,650.00 | 1,547.56 | 37,138,200 |
| Mar 20, 2024 | 2,630.00 | 2,660.00 | 2,610.00 | 2,650.00 | 1,547.56 | 22,774,100 |
| Mar 19, 2024 | 2,630.00 | 2,660.00 | 2,620.00 | 2,630.00 | 1,535.88 | 22,185,600 |
| Mar 18, 2024 | 2,650.00 | 2,670.00 | 2,630.00 | 2,630.00 | 1,535.88 | 25,311,200 |
| Mar 15, 2024 | 2,670.00 | 2,670.00 | 2,610.00 | 2,660.00 | 1,553.40 | 168,791,600 |
| Mar 14, 2024 | 2,600.00 | 2,670.00 | 2,600.00 | 2,670.00 | 1,559.24 | 42,981,600 |
| Mar 13, 2024 | 2,670.00 | 2,670.00 | 2,590.00 | 2,600.00 | 1,518.36 | 51,867,100 |
| Mar 8, 2024 | 2,700.00 | 2,720.00 | 2,660.00 | 2,670.00 | 1,559.24 | 33,227,300 |
| Mar 7, 2024 | 2,670.00 | 2,730.00 | 2,640.00 | 2,700.00 | 1,576.75 | 77,030,200 |
| Mar 6, 2024 | 2,630.00 | 2,700.00 | 2,590.00 | 2,670.00 | 1,559.24 | 91,548,800 |
| Mar 5, 2024 | 2,550.00 | 2,630.00 | 2,550.00 | 2,630.00 | 1,535.88 | 84,971,100 |
| Mar 4, 2024 | 2,520.00 | 2,550.00 | 2,500.00 | 2,540.00 | 1,483.32 | 72,476,200 |
| Mar 1, 2024 | 2,450.00 | 2,490.00 | 2,430.00 | 2,490.00 | 1,454.12 | 60,143,900 |
| Feb 29, 2024 | 2,410.00 | 2,420.00 | 2,390.00 | 2,420.00 | 1,413.24 | 38,652,900 |
| Feb 28, 2024 | 2,390.00 | 2,410.00 | 2,380.00 | 2,400.00 | 1,401.56 | 23,551,500 |
| Feb 27, 2024 | 2,400.00 | 2,410.00 | 2,360.00 | 2,380.00 | 1,389.88 | 36,577,400 |
| Feb 26, 2024 | 2,420.00 | 2,420.00 | 2,360.00 | 2,370.00 | 1,384.04 | 48,399,600 |
| Feb 23, 2024 | 2,440.00 | 2,450.00 | 2,410.00 | 2,420.00 | 1,413.24 | 15,467,200 |
| Feb 22, 2024 | 2,420.00 | 2,440.00 | 2,390.00 | 2,440.00 | 1,424.92 | 28,109,200 |
| Feb 21, 2024 | 2,430.00 | 2,440.00 | 2,400.00 | 2,420.00 | 1,413.24 | 28,164,400 |
| Feb 20, 2024 | 2,440.00 | 2,470.00 | 2,400.00 | 2,430.00 | 1,419.08 | 57,998,500 |
| Feb 19, 2024 | 2,510.00 | 2,510.00 | 2,430.00 | 2,430.00 | 1,419.08 | 35,027,700 |
| Feb 16, 2024 | 2,520.00 | 2,530.00 | 2,490.00 | 2,520.00 | 1,471.64 | 31,491,500 |
| Feb 15, 2024 | 2,550.00 | 2,570.00 | 2,480.00 | 2,510.00 | 1,465.80 | 55,071,200 |
| Feb 13, 2024 | 2,470.00 | 2,490.00 | 2,460.00 | 2,480.00 | 1,448.28 | 18,443,100 |
| Feb 12, 2024 | 2,460.00 | 2,490.00 | 2,450.00 | 2,470.00 | 1,442.44 | 23,773,700 |
| Feb 7, 2024 | 2,460.00 | 2,470.00 | 2,440.00 | 2,460.00 | 1,436.60 | 24,460,000 |
| Feb 6, 2024 | 2,450.00 | 2,470.00 | 2,440.00 | 2,460.00 | 1,436.60 | 32,861,600 |
| Feb 5, 2024 | 2,420.00 | 2,470.00 | 2,420.00 | 2,430.00 | 1,419.08 | 31,425,600 |
| Feb 2, 2024 | 2,420.00 | 2,440.00 | 2,390.00 | 2,420.00 | 1,413.24 | 41,242,500 |
| Feb 1, 2024 | 2,420.00 | 2,450.00 | 2,390.00 | 2,420.00 | 1,413.24 | 32,940,300 |
| Jan 31, 2024 | 2,410.00 | 2,450.00 | 2,390.00 | 2,400.00 | 1,401.56 | 28,213,000 |
| Jan 30, 2024 | 2,390.00 | 2,400.00 | 2,360.00 | 2,390.00 | 1,395.72 | 29,384,100 |
| Jan 29, 2024 | 2,380.00 | 2,410.00 | 2,370.00 | 2,400.00 | 1,401.56 | 25,857,300 |
| Jan 26, 2024 | 2,360.00 | 2,390.00 | 2,330.00 | 2,380.00 | 1,389.88 | 35,850,900 |
| Jan 25, 2024 | 2,340.00 | 2,380.00 | 2,340.00 | 2,360.00 | 1,378.20 | 33,787,500 |
| Jan 24, 2024 | 2,350.00 | 2,380.00 | 2,320.00 | 2,340.00 | 1,366.52 | 36,025,300 |
| Jan 23, 2024 | 2,400.00 | 2,410.00 | 2,320.00 | 2,350.00 | 1,372.36 | 80,570,400 |
| Jan 22, 2024 | 2,430.00 | 2,440.00 | 2,390.00 | 2,400.00 | 1,401.56 | 42,375,200 |
| Jan 19, 2024 | 2,460.00 | 2,480.00 | 2,430.00 | 2,430.00 | 1,419.08 | 33,060,200 |
| Jan 18, 2024 | 2,490.00 | 2,490.00 | 2,450.00 | 2,460.00 | 1,436.60 | 26,521,000 |
| Jan 17, 2024 | 2,500.00 | 2,520.00 | 2,470.00 | 2,490.00 | 1,454.12 | 23,991,600 |
| Jan 16, 2024 | 2,510.00 | 2,520.00 | 2,480.00 | 2,500.00 | 1,459.96 | 24,464,000 |
| Jan 15, 2024 | 2,480.00 | 2,530.00 | 2,480.00 | 2,510.00 | 1,465.80 | 41,068,200 |
| Jan 12, 2024 | 2,450.00 | 2,480.00 | 2,440.00 | 2,480.00 | 1,448.28 | 36,980,800 |
| Jan 11, 2024 | 2,460.00 | 2,460.00 | 2,440.00 | 2,450.00 | 1,430.76 | 18,591,600 |
| Jan 10, 2024 | 2,460.00 | 2,460.00 | 2,440.00 | 2,460.00 | 1,436.60 | 22,865,400 |
| Jan 9, 2024 | 2,450.00 | 2,460.00 | 2,410.00 | 2,430.00 | 1,419.08 | 37,607,800 |
| Jan 8, 2024 | 2,450.00 | 2,490.00 | 2,430.00 | 2,440.00 | 1,424.92 | 61,501,200 |
| Jan 5, 2024 | 2,490.00 | 2,490.00 | 2,440.00 | 2,440.00 | 1,424.92 | 47,595,800 |
| Jan 4, 2024 | 2,420.00 | 2,470.00 | 2,420.00 | 2,460.00 | 1,436.60 | 61,464,500 |
| Jan 3, 2024 | 2,460.00 | 2,460.00 | 2,410.00 | 2,410.00 | 1,407.40 | 71,643,200 |
| Jan 2, 2024 | 2,380.00 | 2,490.00 | 2,380.00 | 2,490.00 | 1,454.12 | 75,818,300 |
| Dec 29, 2023 | 199.98 Dividend | |||||
| Dec 29, 2023 | 2,410.00 | 2,430.00 | 2,370.00 | 2,380.00 | 1,389.88 | 124,776,700 |
| Dec 28, 2023 | 2,600.00 | 2,610.00 | 2,560.00 | 2,580.00 | 1,389.89 | 84,319,700 |
| Dec 27, 2023 | 2,600.00 | 2,630.00 | 2,580.00 | 2,590.00 | 1,395.28 | 57,605,200 |
| Dec 22, 2023 | 2,600.00 | 2,610.00 | 2,580.00 | 2,590.00 | 1,395.28 | 29,264,900 |
| Dec 21, 2023 | 2,580.00 | 2,610.00 | 2,570.00 | 2,600.00 | 1,400.67 | 34,194,600 |
| Dec 20, 2023 | 2,600.00 | 2,640.00 | 2,580.00 | 2,580.00 | 1,389.89 | 51,466,300 |
| Dec 19, 2023 | 2,580.00 | 2,620.00 | 2,570.00 | 2,600.00 | 1,400.67 | 67,987,900 |
| Dec 18, 2023 | 2,530.00 | 2,550.00 | 2,470.00 | 2,510.00 | 1,352.18 | 25,316,200 |
| Dec 15, 2023 | 2,490.00 | 2,570.00 | 2,490.00 | 2,520.00 | 1,357.57 | 52,881,100 |
| Dec 14, 2023 | 2,460.00 | 2,510.00 | 2,440.00 | 2,490.00 | 1,341.41 | 23,293,600 |
| Dec 13, 2023 | 2,510.00 | 2,510.00 | 2,430.00 | 2,450.00 | 1,319.86 | 51,005,200 |
Related Tickers
AADI.JK Adaro Andalan Indonesia Tbk.
9,200.00
0.00%
PTBA.JK PT Bukit Asam Tbk
2,780.00
-0.71%
ITMG.JK PT Indo Tambangraya Megah Tbk
27,850.00
-0.62%
BUMI.JK PT Bumi Resources Tbk
143.00
-1.38%
DEWA.JK PT Darma Henwa Tbk
117.00
-4.88%
BYAN.JK PT Bayan Resources Tbk.
20,300.00
-1.93%
HRUM.JK PT Harum Energy Tbk
1,130.00
-0.44%
INDY.JK PT. Indika Energy Tbk
1,430.00
-1.04%
CUAN.JK PT Petrindo Jaya Kreasi Tbk
8,950.00
+10.49%
BSSR.JK PT Baramulti Suksessarana Tbk
4,360.00
-0.46%