At close: 3:39:27 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 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 138,100 |
| Dec 12, 2024 | 244.00 | 254.00 | 240.00 | 242.00 | 242.00 | 601,900 |
| Dec 11, 2024 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | 134,300 |
| Dec 10, 2024 | 246.00 | 248.00 | 236.00 | 246.00 | 246.00 | 77,700 |
| Dec 9, 2024 | 246.00 | 250.00 | 236.00 | 240.00 | 240.00 | 298,700 |
| Dec 6, 2024 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | 11,900 |
| Dec 5, 2024 | 240.00 | 256.00 | 234.00 | 250.00 | 250.00 | 46,800 |
| Dec 4, 2024 | 240.00 | 268.00 | 240.00 | 244.00 | 244.00 | 593,200 |
| Dec 3, 2024 | 240.00 | 240.00 | 234.00 | 240.00 | 240.00 | 5,400 |
| Dec 2, 2024 | 240.00 | 240.00 | 232.00 | 240.00 | 240.00 | 20,700 |
| Nov 29, 2024 | 242.00 | 242.00 | 232.00 | 240.00 | 240.00 | 24,100 |
| Nov 28, 2024 | 238.00 | 248.00 | 230.00 | 242.00 | 242.00 | 33,100 |
| Nov 26, 2024 | 248.00 | 256.00 | 238.00 | 238.00 | 238.00 | 36,100 |
| Nov 25, 2024 | 234.00 | 258.00 | 234.00 | 248.00 | 248.00 | 166,700 |
| Nov 22, 2024 | 240.00 | 248.00 | 220.00 | 240.00 | 240.00 | 33,800 |
| Nov 21, 2024 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 7,000 |
| Nov 20, 2024 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 42,300 |
| Nov 19, 2024 | 240.00 | 246.00 | 230.00 | 246.00 | 246.00 | 31,700 |
| Nov 18, 2024 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | 340,200 |
| Nov 15, 2024 | 248.00 | 250.00 | 242.00 | 246.00 | 246.00 | 25,500 |
| Nov 14, 2024 | 260.00 | 260.00 | 244.00 | 248.00 | 248.00 | 88,400 |
| Nov 13, 2024 | 250.00 | 266.00 | 248.00 | 256.00 | 256.00 | 71,700 |
| Nov 12, 2024 | 242.00 | 258.00 | 242.00 | 248.00 | 248.00 | 251,100 |
| Nov 11, 2024 | 258.00 | 270.00 | 240.00 | 258.00 | 258.00 | 102,900 |
| Nov 8, 2024 | 250.00 | 258.00 | 250.00 | 258.00 | 258.00 | 113,000 |
| Nov 7, 2024 | 258.00 | 260.00 | 242.00 | 254.00 | 254.00 | 64,400 |
| Nov 6, 2024 | 256.00 | 264.00 | 250.00 | 250.00 | 250.00 | 80,400 |
| Nov 5, 2024 | 258.00 | 268.00 | 238.00 | 256.00 | 256.00 | 401,200 |
| Nov 4, 2024 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | 99,600 |
| Nov 1, 2024 | 256.00 | 260.00 | 254.00 | 254.00 | 254.00 | 44,000 |
| Oct 31, 2024 | 262.00 | 262.00 | 252.00 | 256.00 | 256.00 | 131,200 |
| Oct 30, 2024 | 262.00 | 262.00 | 252.00 | 260.00 | 260.00 | 20,600 |
| Oct 29, 2024 | 250.00 | 262.00 | 250.00 | 260.00 | 260.00 | 91,500 |
| Oct 28, 2024 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | 42,600 |
| Oct 25, 2024 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 63,800 |
| Oct 24, 2024 | 268.00 | 268.00 | 258.00 | 264.00 | 264.00 | 74,900 |
| Oct 23, 2024 | 264.00 | 270.00 | 262.00 | 264.00 | 264.00 | 312,800 |
| Oct 22, 2024 | 270.00 | 270.00 | 258.00 | 262.00 | 262.00 | 200,600 |
| Oct 21, 2024 | 274.00 | 282.00 | 240.00 | 258.00 | 258.00 | 2,249,700 |
| Oct 18, 2024 | 278.00 | 284.00 | 268.00 | 274.00 | 274.00 | 115,500 |
| Oct 17, 2024 | 280.00 | 282.00 | 254.00 | 278.00 | 278.00 | 489,600 |
| Oct 16, 2024 | 278.00 | 282.00 | 250.00 | 278.00 | 278.00 | 383,200 |
| Oct 15, 2024 | 284.00 | 284.00 | 274.00 | 274.00 | 274.00 | 208,900 |
| Oct 14, 2024 | 272.00 | 294.00 | 272.00 | 284.00 | 284.00 | 569,800 |
| Oct 11, 2024 | 268.00 | 276.00 | 260.00 | 272.00 | 272.00 | 204,500 |
| Oct 10, 2024 | 278.00 | 280.00 | 246.00 | 264.00 | 264.00 | 1,008,000 |
| Oct 9, 2024 | 290.00 | 294.00 | 272.00 | 278.00 | 278.00 | 436,100 |
| Oct 8, 2024 | 320.00 | 324.00 | 272.00 | 280.00 | 280.00 | 2,297,200 |
| Oct 7, 2024 | 320.00 | 330.00 | 320.00 | 324.00 | 324.00 | 13,700 |
| Oct 4, 2024 | 328.00 | 328.00 | 318.00 | 324.00 | 324.00 | 52,500 |
| Oct 3, 2024 | 318.00 | 328.00 | 300.00 | 328.00 | 328.00 | 891,100 |
| Oct 2, 2024 | 336.00 | 348.00 | 314.00 | 318.00 | 318.00 | 80,700 |
| Oct 1, 2024 | 330.00 | 350.00 | 318.00 | 336.00 | 336.00 | 327,200 |
| Sep 30, 2024 | 320.00 | 364.00 | 316.00 | 330.00 | 330.00 | 901,100 |
| Sep 27, 2024 | 332.00 | 332.00 | 320.00 | 320.00 | 320.00 | 46,800 |
| Sep 26, 2024 | 330.00 | 336.00 | 320.00 | 332.00 | 332.00 | 324,000 |
| Sep 25, 2024 | 346.00 | 346.00 | 274.00 | 334.00 | 334.00 | 1,212,300 |
| Sep 24, 2024 | 320.00 | 332.00 | 318.00 | 332.00 | 332.00 | 170,900 |
| Sep 23, 2024 | 320.00 | 330.00 | 310.00 | 330.00 | 330.00 | 437,200 |
| Sep 20, 2024 | 336.00 | 374.00 | 324.00 | 330.00 | 330.00 | 429,100 |
| Sep 19, 2024 | 346.00 | 346.00 | 328.00 | 336.00 | 336.00 | 567,500 |
| Sep 18, 2024 | 356.00 | 356.00 | 346.00 | 352.00 | 352.00 | 162,200 |
| Sep 17, 2024 | 362.00 | 362.00 | 350.00 | 356.00 | 356.00 | 256,500 |
| Sep 13, 2024 | 366.00 | 380.00 | 352.00 | 362.00 | 362.00 | 227,900 |
| Sep 12, 2024 | 346.00 | 378.00 | 340.00 | 372.00 | 372.00 | 1,024,100 |
| Sep 11, 2024 | 360.00 | 364.00 | 344.00 | 344.00 | 344.00 | 58,800 |
| Sep 10, 2024 | 356.00 | 372.00 | 344.00 | 360.00 | 360.00 | 339,700 |
| Sep 9, 2024 | 380.00 | 380.00 | 340.00 | 358.00 | 358.00 | 805,700 |
| Sep 6, 2024 | 370.00 | 392.00 | 368.00 | 380.00 | 380.00 | 783,400 |
| Sep 5, 2024 | 374.00 | 374.00 | 356.00 | 370.00 | 370.00 | 620,900 |
| Sep 4, 2024 | 358.00 | 380.00 | 346.00 | 376.00 | 376.00 | 1,464,400 |
| Sep 3, 2024 | 346.00 | 432.00 | 290.00 | 350.00 | 350.00 | 4,634,700 |
| Sep 2, 2024 | 318.00 | 380.00 | 292.00 | 346.00 | 346.00 | 2,874,400 |
| Aug 30, 2024 | 322.00 | 372.00 | 260.00 | 318.00 | 318.00 | 4,048,900 |
| Aug 29, 2024 | 254.00 | 316.00 | 254.00 | 316.00 | 316.00 | 3,499,500 |
| Aug 28, 2024 | 250.00 | 260.00 | 248.00 | 254.00 | 254.00 | 308,600 |
| Aug 27, 2024 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | 52,200 |
| Aug 26, 2024 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 8,600 |
| Aug 23, 2024 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 9,400 |
| Aug 22, 2024 | 250.00 | 254.00 | 248.00 | 252.00 | 252.00 | 75,100 |
| Aug 21, 2024 | 256.00 | 256.00 | 248.00 | 250.00 | 250.00 | 13,100 |
| Aug 20, 2024 | 248.00 | 254.00 | 248.00 | 252.00 | 252.00 | 7,900 |
| Aug 19, 2024 | 258.00 | 260.00 | 240.00 | 248.00 | 248.00 | 436,800 |
| Aug 16, 2024 | 260.00 | 260.00 | 252.00 | 256.00 | 256.00 | 6,500 |
| Aug 15, 2024 | 254.00 | 260.00 | 252.00 | 254.00 | 254.00 | 14,700 |
| Aug 14, 2024 | 254.00 | 260.00 | 250.00 | 256.00 | 256.00 | 69,700 |
| Aug 13, 2024 | 252.00 | 254.00 | 250.00 | 250.00 | 250.00 | 6,300 |
| Aug 12, 2024 | 252.00 | 254.00 | 248.00 | 252.00 | 252.00 | 9,200 |
| Aug 9, 2024 | 254.00 | 258.00 | 250.00 | 256.00 | 256.00 | 79,900 |
| Aug 8, 2024 | 254.00 | 256.00 | 246.00 | 256.00 | 256.00 | 13,400 |
| Aug 7, 2024 | 256.00 | 256.00 | 240.00 | 256.00 | 256.00 | 27,400 |
| Aug 6, 2024 | 240.00 | 252.00 | 232.00 | 252.00 | 252.00 | 61,900 |
| Aug 5, 2024 | 252.00 | 256.00 | 240.00 | 246.00 | 246.00 | 51,800 |
| Aug 2, 2024 | 252.00 | 256.00 | 248.00 | 256.00 | 256.00 | 4,500 |
| Aug 1, 2024 | 260.00 | 260.00 | 248.00 | 252.00 | 252.00 | 26,500 |
| Jul 31, 2024 | 244.00 | 260.00 | 244.00 | 252.00 | 252.00 | 31,800 |
| Jul 30, 2024 | 252.00 | 264.00 | 242.00 | 252.00 | 252.00 | 297,100 |
| Jul 29, 2024 | 250.00 | 252.00 | 244.00 | 250.00 | 250.00 | 67,100 |
| Jul 26, 2024 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 69,900 |
| Jul 25, 2024 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | 105,600 |
| Jul 24, 2024 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | 123,900 |
| Jul 23, 2024 | 258.00 | 260.00 | 250.00 | 254.00 | 254.00 | 205,000 |
| Jul 22, 2024 | 256.00 | 260.00 | 252.00 | 260.00 | 260.00 | 36,500 |
| Jul 19, 2024 | 256.00 | 264.00 | 252.00 | 252.00 | 252.00 | 221,600 |
| Jul 18, 2024 | 248.00 | 270.00 | 248.00 | 256.00 | 256.00 | 204,900 |
| Jul 17, 2024 | 250.00 | 256.00 | 248.00 | 248.00 | 248.00 | 143,000 |
| Jul 16, 2024 | 258.00 | 260.00 | 254.00 | 254.00 | 254.00 | 32,000 |
| Jul 15, 2024 | 258.00 | 262.00 | 248.00 | 254.00 | 254.00 | 118,600 |
| Jul 12, 2024 | 258.00 | 264.00 | 250.00 | 250.00 | 250.00 | 175,600 |
| Jul 11, 2024 | 298.00 | 306.00 | 250.00 | 258.00 | 258.00 | 1,121,100 |
| Jul 10, 2024 | 292.00 | 306.00 | 262.00 | 298.00 | 298.00 | 405,300 |
| Jul 9, 2024 | 260.00 | 318.00 | 260.00 | 306.00 | 306.00 | 924,700 |
| Jul 8, 2024 | 256.00 | 266.00 | 252.00 | 262.00 | 262.00 | 90,100 |
| Jul 5, 2024 | 264.00 | 264.00 | 254.00 | 256.00 | 256.00 | 17,300 |
| Jul 4, 2024 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | 4,900 |
| Jul 3, 2024 | 268.00 | 274.00 | 268.00 | 268.00 | 268.00 | 458,000 |
| Jul 2, 2024 | 272.00 | 274.00 | 270.00 | 274.00 | 274.00 | 30,900 |
| Jul 1, 2024 | 270.00 | 280.00 | 270.00 | 270.00 | 270.00 | 26,200 |
| Jun 28, 2024 | 278.00 | 280.00 | 270.00 | 270.00 | 270.00 | 147,300 |
| Jun 27, 2024 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | 12,400 |
| Jun 26, 2024 | 282.00 | 282.00 | 274.00 | 282.00 | 282.00 | 15,000 |
| Jun 25, 2024 | 282.00 | 282.00 | 270.00 | 282.00 | 282.00 | 187,800 |
| Jun 24, 2024 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | 13,300 |
| Jun 21, 2024 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | 38,200 |
| Jun 20, 2024 | 284.00 | 284.00 | 276.00 | 282.00 | 282.00 | 199,500 |
| Jun 19, 2024 | 286.00 | 286.00 | 280.00 | 284.00 | 284.00 | 23,900 |
| Jun 14, 2024 | 288.00 | 288.00 | 276.00 | 286.00 | 286.00 | 18,500 |
| Jun 13, 2024 | 284.00 | 288.00 | 276.00 | 288.00 | 288.00 | 42,100 |
| Jun 12, 2024 | 280.00 | 284.00 | 278.00 | 284.00 | 284.00 | 76,200 |
| Jun 11, 2024 | 282.00 | 286.00 | 282.00 | 286.00 | 286.00 | 12,200 |
| Jun 10, 2024 | 286.00 | 288.00 | 276.00 | 288.00 | 288.00 | 52,900 |
| Jun 7, 2024 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | 11,100 |
| Jun 6, 2024 | 280.00 | 288.00 | 280.00 | 288.00 | 288.00 | 18,400 |
| Jun 5, 2024 | 290.00 | 290.00 | 274.00 | 288.00 | 288.00 | 128,400 |
| Jun 4, 2024 | 288.00 | 290.00 | 280.00 | 290.00 | 290.00 | 15,300 |
| Jun 3, 2024 | 282.00 | 290.00 | 280.00 | 288.00 | 288.00 | 19,500 |
| May 31, 2024 | 290.00 | 290.00 | 280.00 | 290.00 | 290.00 | 93,800 |
| May 30, 2024 | 276.00 | 290.00 | 276.00 | 290.00 | 290.00 | 32,100 |
| May 29, 2024 | 284.00 | 286.00 | 280.00 | 286.00 | 286.00 | 11,900 |
| May 28, 2024 | 276.00 | 286.00 | 276.00 | 284.00 | 284.00 | 75,100 |
| May 27, 2024 | 290.00 | 290.00 | 280.00 | 286.00 | 286.00 | 60,700 |
| May 22, 2024 | 290.00 | 290.00 | 282.00 | 290.00 | 290.00 | 54,100 |
| May 21, 2024 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 10,800 |
| May 20, 2024 | 292.00 | 294.00 | 286.00 | 290.00 | 290.00 | 66,900 |
| May 17, 2024 | 294.00 | 294.00 | 286.00 | 294.00 | 294.00 | 1,199,400 |
| May 16, 2024 | 296.00 | 296.00 | 288.00 | 294.00 | 294.00 | 26,800 |
| May 15, 2024 | 298.00 | 298.00 | 288.00 | 296.00 | 296.00 | 67,500 |
| May 14, 2024 | 290.00 | 298.00 | 282.00 | 298.00 | 298.00 | 56,800 |
| May 13, 2024 | 292.00 | 292.00 | 284.00 | 290.00 | 290.00 | 30,400 |
| May 8, 2024 | 290.00 | 296.00 | 286.00 | 292.00 | 292.00 | 107,300 |
| May 7, 2024 | 300.00 | 300.00 | 288.00 | 298.00 | 298.00 | 35,000 |
| May 6, 2024 | 294.00 | 300.00 | 286.00 | 300.00 | 300.00 | 78,800 |
| May 3, 2024 | 292.00 | 296.00 | 292.00 | 294.00 | 294.00 | 14,100 |
| May 2, 2024 | 306.00 | 306.00 | 288.00 | 296.00 | 296.00 | 157,800 |
| Apr 30, 2024 | 288.00 | 306.00 | 288.00 | 306.00 | 306.00 | 339,700 |
| Apr 29, 2024 | 294.00 | 306.00 | 286.00 | 306.00 | 306.00 | 220,600 |
| Apr 26, 2024 | 294.00 | 300.00 | 286.00 | 294.00 | 294.00 | 118,100 |
| Apr 25, 2024 | 286.00 | 294.00 | 284.00 | 294.00 | 294.00 | 233,500 |
| Apr 24, 2024 | 288.00 | 298.00 | 254.00 | 294.00 | 294.00 | 219,300 |
| Apr 23, 2024 | 288.00 | 300.00 | 288.00 | 296.00 | 296.00 | 105,000 |
| Apr 22, 2024 | 292.00 | 300.00 | 286.00 | 300.00 | 300.00 | 384,200 |
| Apr 19, 2024 | 298.00 | 300.00 | 282.00 | 300.00 | 300.00 | 373,700 |
| Apr 18, 2024 | 298.00 | 300.00 | 278.00 | 300.00 | 300.00 | 228,000 |
| Apr 17, 2024 | 286.00 | 300.00 | 268.00 | 300.00 | 300.00 | 384,500 |
| Apr 16, 2024 | 264.00 | 286.00 | 258.00 | 286.00 | 286.00 | 207,000 |
| Apr 5, 2024 | 252.00 | 276.00 | 214.00 | 276.00 | 276.00 | 188,800 |
| Apr 4, 2024 | 254.00 | 294.00 | 240.00 | 264.00 | 264.00 | 186,100 |
| Apr 3, 2024 | 256.00 | 256.00 | 244.00 | 254.00 | 254.00 | 23,700 |
| Apr 2, 2024 | 246.00 | 280.00 | 230.00 | 256.00 | 256.00 | 401,600 |
| Apr 1, 2024 | 270.00 | 270.00 | 244.00 | 246.00 | 246.00 | 38,700 |
| Mar 28, 2024 | 268.00 | 270.00 | 264.00 | 270.00 | 270.00 | 11,000 |
| Mar 27, 2024 | 280.00 | 280.00 | 264.00 | 266.00 | 266.00 | 136,200 |
| Mar 26, 2024 | 282.00 | 282.00 | 270.00 | 280.00 | 280.00 | 62,700 |
| Mar 25, 2024 | 290.00 | 290.00 | 264.00 | 284.00 | 284.00 | 65,600 |
| Mar 22, 2024 | 288.00 | 294.00 | 286.00 | 288.00 | 288.00 | 84,100 |
| Mar 21, 2024 | 286.00 | 290.00 | 286.00 | 288.00 | 288.00 | 126,000 |
| Mar 20, 2024 | 284.00 | 292.00 | 282.00 | 286.00 | 286.00 | 91,400 |
| Mar 19, 2024 | 280.00 | 296.00 | 274.00 | 292.00 | 292.00 | 307,700 |
| Mar 18, 2024 | 276.00 | 286.00 | 270.00 | 280.00 | 280.00 | 377,000 |
| Mar 15, 2024 | 272.00 | 286.00 | 270.00 | 276.00 | 276.00 | 72,500 |
| Mar 14, 2024 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 327,700 |
| Mar 13, 2024 | 282.00 | 294.00 | 280.00 | 282.00 | 282.00 | 334,400 |
| Mar 8, 2024 | 286.00 | 296.00 | 280.00 | 282.00 | 282.00 | 339,200 |
| Mar 7, 2024 | 302.00 | 306.00 | 280.00 | 282.00 | 282.00 | 1,306,600 |
| Mar 6, 2024 | 282.00 | 326.00 | 278.00 | 300.00 | 300.00 | 2,986,300 |
| Mar 5, 2024 | 338.00 | 360.00 | 278.00 | 280.00 | 280.00 | 5,368,300 |
| Mar 4, 2024 | 282.00 | 326.00 | 270.00 | 302.00 | 302.00 | 7,908,400 |
| Mar 1, 2024 | 214.00 | 262.00 | 214.00 | 262.00 | 262.00 | 3,800,600 |
| Feb 29, 2024 | 190.00 | 214.00 | 190.00 | 210.00 | 210.00 | 41,600 |
| Feb 28, 2024 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 59,400 |
| Feb 27, 2024 | 200.00 | 214.00 | 200.00 | 208.00 | 208.00 | 322,400 |
| Feb 26, 2024 | 214.00 | 214.00 | 206.00 | 212.00 | 212.00 | 60,900 |
| Feb 23, 2024 | 202.00 | 214.00 | 202.00 | 214.00 | 214.00 | 34,700 |
| Feb 22, 2024 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 45,800 |
| Feb 21, 2024 | 208.00 | 214.00 | 206.00 | 214.00 | 214.00 | 34,200 |
| Feb 20, 2024 | 222.00 | 222.00 | 210.00 | 210.00 | 210.00 | 107,500 |
| Feb 19, 2024 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | 46,400 |
| Feb 16, 2024 | 222.00 | 222.00 | 210.00 | 216.00 | 216.00 | 141,900 |
| Feb 15, 2024 | 206.00 | 220.00 | 206.00 | 220.00 | 220.00 | 89,900 |
| Feb 13, 2024 | 210.00 | 218.00 | 195.00 | 214.00 | 214.00 | 142,600 |
| Feb 12, 2024 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | 40,000 |
| Feb 7, 2024 | 222.00 | 222.00 | 212.00 | 216.00 | 216.00 | 184,900 |
| Feb 6, 2024 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 103,000 |
| Feb 5, 2024 | 210.00 | 218.00 | 206.00 | 216.00 | 216.00 | 388,500 |
| Feb 2, 2024 | 198.00 | 230.00 | 198.00 | 210.00 | 210.00 | 292,800 |
| Feb 1, 2024 | 200.00 | 212.00 | 196.00 | 198.00 | 198.00 | 14,000 |
| Jan 31, 2024 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 63,800 |
| Jan 30, 2024 | 195.00 | 212.00 | 195.00 | 200.00 | 200.00 | 47,500 |
| Jan 29, 2024 | 212.00 | 212.00 | 191.00 | 195.00 | 195.00 | 187,600 |
| Jan 26, 2024 | 195.00 | 214.00 | 195.00 | 212.00 | 212.00 | 74,400 |
| Jan 25, 2024 | 202.00 | 218.00 | 195.00 | 195.00 | 195.00 | 124,100 |
| Jan 24, 2024 | 212.00 | 218.00 | 212.00 | 214.00 | 214.00 | 42,400 |
| Jan 23, 2024 | 218.00 | 220.00 | 212.00 | 220.00 | 220.00 | 37,400 |
| Jan 22, 2024 | 224.00 | 228.00 | 218.00 | 220.00 | 220.00 | 24,300 |
| Jan 19, 2024 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 26,500 |
| Jan 18, 2024 | 218.00 | 230.00 | 218.00 | 224.00 | 224.00 | 23,300 |
| Jan 17, 2024 | 220.00 | 238.00 | 216.00 | 220.00 | 220.00 | 300,600 |
| Jan 16, 2024 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 3,000 |
| Jan 15, 2024 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 15,200 |
| Jan 12, 2024 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 6,100 |
| Jan 11, 2024 | 218.00 | 224.00 | 216.00 | 220.00 | 220.00 | 19,100 |
| Jan 10, 2024 | 228.00 | 228.00 | 216.00 | 220.00 | 220.00 | 27,500 |
| Jan 9, 2024 | 220.00 | 224.00 | 216.00 | 222.00 | 222.00 | 32,500 |
| Jan 8, 2024 | 232.00 | 232.00 | 220.00 | 224.00 | 224.00 | 35,800 |
| Jan 5, 2024 | 238.00 | 238.00 | 222.00 | 224.00 | 224.00 | 112,300 |
| Jan 4, 2024 | 222.00 | 230.00 | 220.00 | 228.00 | 228.00 | 57,200 |
| Jan 3, 2024 | 222.00 | 250.00 | 220.00 | 222.00 | 222.00 | 418,500 |
| Jan 2, 2024 | 218.00 | 224.00 | 218.00 | 222.00 | 222.00 | 62,500 |
| Dec 29, 2023 | 218.00 | 220.00 | 210.00 | 218.00 | 218.00 | 19,600 |
| Dec 28, 2023 | 230.00 | 230.00 | 218.00 | 222.00 | 222.00 | 31,800 |
| Dec 27, 2023 | 228.00 | 246.00 | 212.00 | 222.00 | 222.00 | 234,300 |
| Dec 22, 2023 | 234.00 | 234.00 | 226.00 | 226.00 | 226.00 | 28,100 |
| Dec 21, 2023 | 232.00 | 242.00 | 226.00 | 234.00 | 234.00 | 11,100 |
| Dec 20, 2023 | 226.00 | 232.00 | 222.00 | 232.00 | 232.00 | 68,200 |
| Dec 19, 2023 | 228.00 | 236.00 | 226.00 | 226.00 | 226.00 | 33,200 |
| Dec 18, 2023 | 240.00 | 252.00 | 210.00 | 226.00 | 226.00 | 126,800 |
| Dec 15, 2023 | 252.00 | 252.00 | 232.00 | 242.00 | 242.00 | 33,700 |
| Dec 14, 2023 | 234.00 | 252.00 | 196.00 | 252.00 | 252.00 | 2,640,100 |
| Dec 13, 2023 | 224.00 | 238.00 | 216.00 | 234.00 | 234.00 | 219,500 |
Related Tickers
RMKO.JK PT Royaltama Mulia Kontraktorindo Tbk
153.00
0.00%
DWGL.JK PT Dwi Guna Laksana Tbk
276.00
0.00%
GTBO.JK PT Garda Tujuh Buana Tbk
226.00
-4.24%
CNKO.JK PT Exploitasi Energi Indonesia Tbk
14.00
+7.69%
DOID.JK PT Delta Dunia Makmur Tbk
620.00
-1.59%
DEWA.JK PT Darma Henwa Tbk
117.00
-4.88%
BUMI.JK PT Bumi Resources Tbk
143.00
-1.38%
ADRO.JK PT Alamtri Resources Indonesia Tbk
2,580.00
+1.98%
AADI.JK Adaro Andalan Indonesia Tbk.
9,200.00
0.00%