91.00
0.00
(0.00%)
At close: January 17 at 4:10:57 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 7,279,300 |
| Jan 16, 2025 | 95.00 | 96.00 | 91.00 | 91.00 | 91.00 | 18,383,600 |
| Jan 15, 2025 | 91.00 | 97.00 | 90.00 | 95.00 | 95.00 | 26,685,900 |
| Jan 14, 2025 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | 10,087,000 |
| Jan 13, 2025 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 7,575,700 |
| Jan 10, 2025 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | 2,346,300 |
| Jan 9, 2025 | 92.00 | 95.00 | 91.00 | 92.00 | 92.00 | 13,588,900 |
| Jan 8, 2025 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 4,650,800 |
| Jan 7, 2025 | 93.00 | 95.00 | 93.00 | 93.00 | 93.00 | 6,946,300 |
| Jan 6, 2025 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | 6,958,100 |
| Jan 3, 2025 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | 10,322,000 |
| Jan 2, 2025 | 92.00 | 96.00 | 92.00 | 96.00 | 96.00 | 9,373,700 |
| Dec 30, 2024 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 2,725,600 |
| Dec 27, 2024 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | 4,154,300 |
| Dec 24, 2024 | 95.00 | 95.00 | 90.00 | 92.00 | 92.00 | 17,154,200 |
| Dec 23, 2024 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | 13,424,900 |
| Dec 20, 2024 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 7,439,100 |
| Dec 19, 2024 | 99.00 | 99.00 | 92.00 | 92.00 | 92.00 | 15,910,500 |
| Dec 18, 2024 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | 7,352,800 |
| Dec 17, 2024 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | 5,994,300 |
| Dec 16, 2024 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 14,866,100 |
| Dec 13, 2024 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 7,247,000 |
| Dec 12, 2024 | 107.00 | 108.00 | 100.00 | 102.00 | 102.00 | 24,748,700 |
| Dec 11, 2024 | 110.00 | 111.00 | 105.00 | 106.00 | 106.00 | 26,368,900 |
| Dec 10, 2024 | 113.00 | 116.00 | 109.00 | 110.00 | 110.00 | 49,291,300 |
| Dec 9, 2024 | 103.00 | 112.00 | 102.00 | 111.00 | 111.00 | 51,340,900 |
| Dec 6, 2024 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 2,677,200 |
| Dec 5, 2024 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 10,645,500 |
| Dec 4, 2024 | 104.00 | 105.00 | 100.00 | 101.00 | 101.00 | 15,782,900 |
| Dec 3, 2024 | 99.00 | 105.00 | 99.00 | 104.00 | 104.00 | 9,850,800 |
| Dec 2, 2024 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | 6,497,100 |
| Nov 29, 2024 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 7,385,600 |
| Nov 28, 2024 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 3,554,500 |
| Nov 26, 2024 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | 11,380,600 |
| Nov 25, 2024 | 106.00 | 107.00 | 102.00 | 104.00 | 104.00 | 21,352,000 |
| Nov 22, 2024 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 7,429,400 |
| Nov 21, 2024 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 7,055,400 |
| Nov 20, 2024 | 110.00 | 112.00 | 107.00 | 108.00 | 108.00 | 6,812,100 |
| Nov 19, 2024 | 107.00 | 115.00 | 107.00 | 110.00 | 110.00 | 17,308,100 |
| Nov 18, 2024 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 9,384,600 |
| Nov 15, 2024 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 5,723,800 |
| Nov 14, 2024 | 109.00 | 110.00 | 107.00 | 110.00 | 110.00 | 11,447,700 |
| Nov 13, 2024 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 10,184,600 |
| Nov 12, 2024 | 105.00 | 113.00 | 105.00 | 111.00 | 111.00 | 16,535,500 |
| Nov 11, 2024 | 115.00 | 115.00 | 106.00 | 107.00 | 107.00 | 17,631,000 |
| Nov 8, 2024 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 9,952,100 |
| Nov 7, 2024 | 114.00 | 115.00 | 110.00 | 113.00 | 113.00 | 13,469,300 |
| Nov 6, 2024 | 119.00 | 121.00 | 112.00 | 114.00 | 114.00 | 24,839,200 |
| Nov 5, 2024 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 5,679,600 |
| Nov 4, 2024 | 120.00 | 122.00 | 117.00 | 117.00 | 117.00 | 13,082,400 |
| Nov 1, 2024 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 15,227,500 |
| Oct 31, 2024 | 128.00 | 131.00 | 121.00 | 124.00 | 124.00 | 34,720,600 |
| Oct 30, 2024 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | 7,589,700 |
| Oct 29, 2024 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 9,010,200 |
| Oct 28, 2024 | 128.00 | 133.00 | 127.00 | 129.00 | 129.00 | 12,314,800 |
| Oct 25, 2024 | 133.00 | 133.00 | 128.00 | 130.00 | 130.00 | 15,603,600 |
| Oct 24, 2024 | 130.00 | 135.00 | 130.00 | 132.00 | 132.00 | 16,240,500 |
| Oct 23, 2024 | 134.00 | 135.00 | 130.00 | 130.00 | 130.00 | 17,348,200 |
| Oct 22, 2024 | 136.00 | 137.00 | 132.00 | 134.00 | 134.00 | 17,433,400 |
| Oct 21, 2024 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 28,026,500 |
| Oct 18, 2024 | 130.00 | 137.00 | 128.00 | 135.00 | 135.00 | 78,028,200 |
| Oct 17, 2024 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 12,327,700 |
| Oct 16, 2024 | 128.00 | 133.00 | 128.00 | 130.00 | 130.00 | 47,567,200 |
| Oct 15, 2024 | 131.00 | 132.00 | 126.00 | 128.00 | 128.00 | 35,581,900 |
| Oct 14, 2024 | 125.00 | 131.00 | 125.00 | 130.00 | 130.00 | 52,932,900 |
| Oct 11, 2024 | 119.00 | 128.00 | 117.00 | 125.00 | 125.00 | 61,699,300 |
| Oct 10, 2024 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 8,113,700 |
| Oct 9, 2024 | 120.00 | 124.00 | 118.00 | 118.00 | 118.00 | 18,395,600 |
| Oct 8, 2024 | 116.00 | 123.00 | 116.00 | 122.00 | 122.00 | 23,198,500 |
| Oct 7, 2024 | 116.00 | 120.00 | 115.00 | 119.00 | 119.00 | 16,724,600 |
| Oct 4, 2024 | 122.00 | 123.00 | 116.00 | 117.00 | 117.00 | 36,316,000 |
| Oct 3, 2024 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 24,269,000 |
| Oct 2, 2024 | 134.00 | 135.00 | 117.00 | 123.00 | 123.00 | 74,657,800 |
| Oct 1, 2024 | 137.00 | 137.00 | 132.00 | 134.00 | 134.00 | 23,670,600 |
| Sep 30, 2024 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | 17,790,700 |
| Sep 27, 2024 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 16,876,700 |
| Sep 26, 2024 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 18,283,800 |
| Sep 25, 2024 | 136.00 | 138.00 | 132.00 | 133.00 | 133.00 | 30,911,200 |
| Sep 24, 2024 | 139.00 | 140.00 | 134.00 | 136.00 | 136.00 | 26,175,300 |
| Sep 23, 2024 | 135.00 | 140.00 | 134.00 | 138.00 | 138.00 | 37,708,600 |
| Sep 20, 2024 | 136.00 | 138.00 | 132.00 | 135.00 | 135.00 | 39,750,300 |
| Sep 19, 2024 | 139.00 | 141.00 | 136.00 | 136.00 | 136.00 | 63,806,300 |
| Sep 18, 2024 | 132.00 | 143.00 | 132.00 | 138.00 | 138.00 | 153,193,600 |
| Sep 17, 2024 | 131.00 | 134.00 | 129.00 | 133.00 | 133.00 | 34,093,100 |
| Sep 13, 2024 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | 23,077,700 |
| Sep 12, 2024 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 27,649,400 |
| Sep 11, 2024 | 132.00 | 135.00 | 129.00 | 132.00 | 132.00 | 44,192,600 |
| Sep 10, 2024 | 135.00 | 138.00 | 132.00 | 132.00 | 132.00 | 81,952,500 |
| Sep 9, 2024 | 128.00 | 138.00 | 128.00 | 135.00 | 135.00 | 170,053,300 |
| Sep 6, 2024 | 128.00 | 135.00 | 125.00 | 130.00 | 130.00 | 190,689,100 |
| Sep 5, 2024 | 115.00 | 128.00 | 115.00 | 128.00 | 128.00 | 138,347,300 |
| Sep 4, 2024 | 117.00 | 122.00 | 113.00 | 120.00 | 120.00 | 86,026,900 |
| Sep 3, 2024 | 126.00 | 126.00 | 117.00 | 117.00 | 117.00 | 44,338,600 |
| Sep 2, 2024 | 124.00 | 126.00 | 121.00 | 121.00 | 121.00 | 26,191,200 |
| Aug 30, 2024 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 16,501,500 |
| Aug 29, 2024 | 126.00 | 128.00 | 122.00 | 122.00 | 122.00 | 43,350,900 |
| Aug 28, 2024 | 120.00 | 129.00 | 119.00 | 126.00 | 126.00 | 245,451,500 |
| Aug 27, 2024 | 116.00 | 125.00 | 115.00 | 120.00 | 120.00 | 176,799,800 |
| Aug 26, 2024 | 112.00 | 116.00 | 112.00 | 115.00 | 115.00 | 69,226,800 |
| Aug 23, 2024 | 109.00 | 114.00 | 108.00 | 112.00 | 112.00 | 15,441,800 |
| Aug 22, 2024 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | 19,102,400 |
| Aug 21, 2024 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 20,312,800 |
| Aug 20, 2024 | 111.00 | 119.00 | 110.00 | 113.00 | 113.00 | 87,451,600 |
| Aug 19, 2024 | 111.00 | 114.00 | 110.00 | 110.00 | 110.00 | 24,580,300 |
| Aug 16, 2024 | 113.00 | 115.00 | 110.00 | 111.00 | 111.00 | 19,255,000 |
| Aug 15, 2024 | 107.00 | 115.00 | 107.00 | 113.00 | 113.00 | 83,442,000 |
| Aug 14, 2024 | 113.00 | 113.00 | 107.00 | 107.00 | 107.00 | 53,351,600 |
| Aug 13, 2024 | 102.00 | 115.00 | 102.00 | 113.00 | 113.00 | 170,924,200 |
| Aug 12, 2024 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 12,880,200 |
| Aug 9, 2024 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 25,820,800 |
| Aug 8, 2024 | 98.00 | 102.00 | 98.00 | 101.00 | 101.00 | 26,872,300 |
| Aug 7, 2024 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | 4,279,100 |
| Aug 6, 2024 | 97.00 | 98.00 | 95.00 | 97.00 | 97.00 | 3,078,200 |
| Aug 5, 2024 | 100.00 | 101.00 | 95.00 | 97.00 | 97.00 | 12,258,400 |
| Aug 2, 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 3,068,900 |
| Aug 1, 2024 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | 6,467,900 |
| Jul 31, 2024 | 100.00 | 103.00 | 99.00 | 101.00 | 101.00 | 9,469,000 |
| Jul 30, 2024 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | 3,755,800 |
| Jul 29, 2024 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | 3,189,200 |
| Jul 26, 2024 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | 6,000,400 |
| Jul 25, 2024 | 102.00 | 103.00 | 98.00 | 98.00 | 98.00 | 8,871,900 |
| Jul 24, 2024 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | 17,455,800 |
| Jul 23, 2024 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 5,733,000 |
| Jul 22, 2024 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 10,704,700 |
| Jul 19, 2024 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 12,060,600 |
| Jul 18, 2024 | 102.00 | 106.00 | 102.00 | 104.00 | 104.00 | 31,508,000 |
| Jul 17, 2024 | 100.00 | 103.00 | 99.00 | 102.00 | 102.00 | 11,922,400 |
| Jul 16, 2024 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | 10,607,400 |
| Jul 15, 2024 | 103.00 | 105.00 | 100.00 | 102.00 | 102.00 | 38,028,000 |
| Jul 12, 2024 | 96.00 | 103.00 | 95.00 | 102.00 | 102.00 | 68,856,500 |
| Jul 11, 2024 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | 13,215,100 |
| Jul 10, 2024 | 97.00 | 99.00 | 95.00 | 97.00 | 97.00 | 13,974,400 |
| Jul 9, 2024 | 95.00 | 97.00 | 93.00 | 96.00 | 96.00 | 14,360,100 |
| Jul 8, 2024 | 92.00 | 97.00 | 91.00 | 95.00 | 95.00 | 30,695,700 |
| Jul 5, 2024 | 92.00 | 98.00 | 89.00 | 91.00 | 91.00 | 48,297,700 |
| Jul 4, 2024 | 87.00 | 93.00 | 86.00 | 92.00 | 92.00 | 36,701,600 |
| Jul 3, 2024 | 85.00 | 87.00 | 83.00 | 86.00 | 86.00 | 13,315,700 |
| Jul 2, 2024 | 82.00 | 85.00 | 82.00 | 84.00 | 84.00 | 12,557,600 |
| Jul 1, 2024 | 84.00 | 85.00 | 80.00 | 84.00 | 84.00 | 138,102,900 |
| Jun 28, 2024 | 84.00 | 88.00 | 83.00 | 84.00 | 84.00 | 14,697,600 |
| Jun 27, 2024 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | 12,681,700 |
| Jun 26, 2024 | 79.00 | 86.00 | 79.00 | 84.00 | 84.00 | 13,869,200 |
| Jun 25, 2024 | 87.00 | 87.00 | 82.00 | 83.00 | 83.00 | 17,451,700 |
| Jun 24, 2024 | 78.00 | 93.00 | 78.00 | 87.00 | 87.00 | 21,993,400 |
| Jun 21, 2024 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | 10,797,000 |
| Jun 20, 2024 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | 14,477,600 |
| Jun 19, 2024 | 91.00 | 101.00 | 91.00 | 92.00 | 92.00 | 8,568,400 |
| Jun 14, 2024 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | 6,306,900 |
| Jun 13, 2024 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | 2,276,700 |
| Jun 12, 2024 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 9,594,500 |
| Jun 11, 2024 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 4,058,000 |
| Jun 10, 2024 | 108.00 | 108.00 | 103.00 | 105.00 | 105.00 | 15,609,300 |
| Jun 7, 2024 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 3,631,400 |
| Jun 6, 2024 | 109.00 | 112.00 | 107.00 | 109.00 | 109.00 | 4,799,300 |
| Jun 5, 2024 | 108.00 | 116.00 | 107.00 | 110.00 | 110.00 | 14,567,800 |
| Jun 4, 2024 | 110.00 | 112.00 | 107.00 | 108.00 | 108.00 | 5,098,300 |
| Jun 3, 2024 | 114.00 | 116.00 | 106.00 | 110.00 | 110.00 | 25,529,000 |
| May 31, 2024 | 114.00 | 120.00 | 113.00 | 114.00 | 114.00 | 17,149,800 |
| May 30, 2024 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 2,281,300 |
| May 29, 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 2,300,600 |
| May 28, 2024 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 2,397,500 |
| May 27, 2024 | 115.00 | 117.00 | 112.00 | 113.00 | 113.00 | 5,061,100 |
| May 22, 2024 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1,546,200 |
| May 21, 2024 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 2,584,600 |
| May 20, 2024 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 3,223,400 |
| May 17, 2024 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 5,666,200 |
| May 16, 2024 | 114.00 | 119.00 | 113.00 | 118.00 | 118.00 | 25,384,400 |
| May 15, 2024 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 3,786,300 |
| May 14, 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 3,045,400 |
| May 13, 2024 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 5,471,500 |
| May 8, 2024 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 4,519,900 |
| May 7, 2024 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 3,660,300 |
| May 6, 2024 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | 6,517,900 |
| May 3, 2024 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 1,304,600 |
| May 2, 2024 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 3,795,200 |
| Apr 30, 2024 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 3,939,800 |
| Apr 29, 2024 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 4,686,400 |
| Apr 26, 2024 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | 6,364,800 |
| Apr 25, 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 4,810,600 |
| Apr 24, 2024 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 5,312,200 |
| Apr 23, 2024 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 4,287,300 |
| Apr 22, 2024 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 2,351,400 |
| Apr 19, 2024 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | 5,342,400 |
| Apr 18, 2024 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 7,975,600 |
| Apr 17, 2024 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 8,161,800 |
| Apr 16, 2024 | 114.00 | 115.00 | 111.00 | 115.00 | 115.00 | 20,934,800 |
| Apr 5, 2024 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 8,784,600 |
| Apr 4, 2024 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 15,886,200 |
| Apr 3, 2024 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 12,957,600 |
| Apr 2, 2024 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 2,139,900 |
| Apr 1, 2024 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 6,064,800 |
| Mar 28, 2024 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 4,279,100 |
| Mar 27, 2024 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 4,129,700 |
| Mar 26, 2024 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 5,677,500 |
| Mar 25, 2024 | 119.00 | 119.00 | 113.00 | 118.00 | 118.00 | 19,925,200 |
| Mar 22, 2024 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 3,297,400 |
| Mar 21, 2024 | 113.00 | 116.00 | 111.00 | 114.00 | 114.00 | 14,959,000 |
| Mar 20, 2024 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 9,952,300 |
| Mar 19, 2024 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | 18,525,500 |
| Mar 18, 2024 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | 22,742,500 |
| Mar 15, 2024 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 4,325,000 |
| Mar 14, 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 10,979,500 |
| Mar 13, 2024 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 7,192,100 |
| Mar 8, 2024 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 5,739,800 |
| Mar 7, 2024 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 4,196,300 |
| Mar 6, 2024 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 4,048,400 |
| Mar 5, 2024 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | 13,445,900 |
| Mar 4, 2024 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 11,198,600 |
| Mar 1, 2024 | 121.00 | 122.00 | 117.00 | 122.00 | 122.00 | 22,458,200 |
| Feb 29, 2024 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 8,634,500 |
| Feb 28, 2024 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 5,681,900 |
| Feb 27, 2024 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 8,932,500 |
| Feb 26, 2024 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 1,713,700 |
| Feb 23, 2024 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 4,233,500 |
| Feb 22, 2024 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 3,556,600 |
| Feb 21, 2024 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 4,854,700 |
| Feb 20, 2024 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 5,522,300 |
| Feb 19, 2024 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 6,643,600 |
| Feb 16, 2024 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 5,321,900 |
| Feb 15, 2024 | 122.00 | 128.00 | 121.00 | 125.00 | 125.00 | 24,306,400 |
| Feb 13, 2024 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 5,840,700 |
| Feb 12, 2024 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | 6,917,500 |
| Feb 7, 2024 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 8,013,100 |
| Feb 6, 2024 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 12,110,400 |
| Feb 5, 2024 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | 4,955,700 |
| Feb 2, 2024 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 7,613,900 |
| Feb 1, 2024 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 3,098,500 |
| Jan 31, 2024 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 3,360,400 |
| Jan 30, 2024 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 5,387,900 |
| Jan 29, 2024 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 5,657,900 |
| Jan 26, 2024 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | 6,797,800 |
| Jan 25, 2024 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 10,224,700 |
| Jan 24, 2024 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 10,421,500 |
| Jan 23, 2024 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 9,542,600 |
| Jan 22, 2024 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | 4,077,500 |
| Jan 19, 2024 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 6,421,300 |
| Jan 18, 2024 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | 16,592,400 |
| Jan 17, 2024 | 133.00 | 134.00 | 130.00 | 130.00 | 130.00 | 15,772,200 |
Related Tickers
GPRA.JK PT Perdana Gapuraprima Tbk
86.00
0.00%
BSDE.JK PT Bumi Serpong Damai Tbk
935.00
0.00%
CITY.JK PT Natura City Developments Tbk
108.00
0.00%
BKSL.JK PT Sentul City Tbk
60.00
0.00%
CTRA.JK PT Ciputra Development Tbk
935.00
-1.06%
ASRI.JK PT Alam Sutera Realty Tbk
137.00
-2.14%
SMRA.JK PT Summarecon Agung Tbk
464.00
+0.43%
MDLN.JK PT Modernland Realty Tbk
52.00
0.00%
KSIX.JK Kentanix Supra International Tb
300.00
-6.25%
LPCK.JK PT Lippo Cikarang Tbk
515.00
+0.98%