137.00
-3.00
(-2.14%)
At close: January 17 at 4:13:59 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 | 141.00 | 141.00 | 136.00 | 137.00 | 137.00 | 67,521,400 |
| Jan 16, 2025 | 146.00 | 148.00 | 140.00 | 140.00 | 140.00 | 82,627,500 |
| Jan 15, 2025 | 138.00 | 151.00 | 136.00 | 145.00 | 145.00 | 158,920,200 |
| Jan 14, 2025 | 139.00 | 141.00 | 137.00 | 138.00 | 138.00 | 35,255,900 |
| Jan 13, 2025 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 27,159,100 |
| Jan 10, 2025 | 139.00 | 142.00 | 138.00 | 140.00 | 140.00 | 12,001,100 |
| Jan 9, 2025 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 15,364,700 |
| Jan 8, 2025 | 139.00 | 140.00 | 136.00 | 139.00 | 139.00 | 14,280,500 |
| Jan 7, 2025 | 139.00 | 140.00 | 136.00 | 139.00 | 139.00 | 13,298,800 |
| Jan 6, 2025 | 144.00 | 145.00 | 138.00 | 139.00 | 139.00 | 16,949,600 |
| Jan 3, 2025 | 144.00 | 147.00 | 142.00 | 144.00 | 144.00 | 18,356,100 |
| Jan 2, 2025 | 135.00 | 143.00 | 134.00 | 143.00 | 143.00 | 22,115,600 |
| Dec 30, 2024 | 139.00 | 139.00 | 133.00 | 134.00 | 134.00 | 58,757,200 |
| Dec 27, 2024 | 137.00 | 140.00 | 136.00 | 138.00 | 138.00 | 4,183,800 |
| Dec 24, 2024 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 11,694,500 |
| Dec 23, 2024 | 137.00 | 140.00 | 136.00 | 136.00 | 136.00 | 10,294,200 |
| Dec 20, 2024 | 137.00 | 145.00 | 135.00 | 137.00 | 137.00 | 42,640,500 |
| Dec 19, 2024 | 140.00 | 142.00 | 135.00 | 137.00 | 137.00 | 42,518,100 |
| Dec 18, 2024 | 151.00 | 151.00 | 144.00 | 146.00 | 146.00 | 17,751,700 |
| Dec 17, 2024 | 153.00 | 154.00 | 148.00 | 149.00 | 149.00 | 23,063,800 |
| Dec 16, 2024 | 155.00 | 156.00 | 150.00 | 153.00 | 153.00 | 28,399,400 |
| Dec 13, 2024 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 39,062,500 |
| Dec 12, 2024 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | 25,289,700 |
| Dec 11, 2024 | 158.00 | 163.00 | 158.00 | 162.00 | 162.00 | 41,880,900 |
| Dec 10, 2024 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | 25,175,100 |
| Dec 9, 2024 | 158.00 | 164.00 | 157.00 | 158.00 | 158.00 | 65,939,600 |
| Dec 6, 2024 | 157.00 | 161.00 | 156.00 | 158.00 | 158.00 | 22,098,700 |
| Dec 5, 2024 | 160.00 | 163.00 | 155.00 | 157.00 | 157.00 | 22,751,000 |
| Dec 4, 2024 | 155.00 | 160.00 | 154.00 | 157.00 | 157.00 | 38,295,800 |
| Dec 3, 2024 | 148.00 | 156.00 | 147.00 | 155.00 | 155.00 | 31,009,900 |
| Dec 2, 2024 | 155.00 | 159.00 | 148.00 | 148.00 | 148.00 | 49,097,000 |
| Nov 29, 2024 | 159.00 | 159.00 | 154.00 | 156.00 | 156.00 | 41,028,300 |
| Nov 28, 2024 | 164.00 | 165.00 | 159.00 | 159.00 | 159.00 | 26,445,000 |
| Nov 26, 2024 | 161.00 | 165.00 | 160.00 | 162.00 | 162.00 | 27,869,900 |
| Nov 25, 2024 | 160.00 | 166.00 | 159.00 | 160.00 | 160.00 | 61,105,800 |
| Nov 22, 2024 | 157.00 | 161.00 | 156.00 | 160.00 | 160.00 | 30,462,200 |
| Nov 21, 2024 | 162.00 | 163.00 | 155.00 | 156.00 | 156.00 | 52,654,800 |
| Nov 20, 2024 | 165.00 | 166.00 | 160.00 | 162.00 | 162.00 | 46,181,300 |
| Nov 19, 2024 | 162.00 | 169.00 | 161.00 | 165.00 | 165.00 | 77,597,500 |
| Nov 18, 2024 | 164.00 | 165.00 | 161.00 | 162.00 | 162.00 | 20,599,800 |
| Nov 15, 2024 | 167.00 | 170.00 | 161.00 | 163.00 | 163.00 | 94,888,700 |
| Nov 14, 2024 | 172.00 | 173.00 | 164.00 | 167.00 | 167.00 | 100,860,800 |
| Nov 13, 2024 | 177.00 | 179.00 | 170.00 | 172.00 | 172.00 | 108,412,000 |
| Nov 12, 2024 | 172.00 | 182.00 | 169.00 | 177.00 | 177.00 | 95,902,000 |
| Nov 11, 2024 | 179.00 | 179.00 | 170.00 | 172.00 | 172.00 | 90,336,300 |
| Nov 8, 2024 | 185.00 | 189.00 | 179.00 | 179.00 | 179.00 | 50,446,100 |
| Nov 7, 2024 | 179.00 | 189.00 | 175.00 | 185.00 | 185.00 | 116,390,900 |
| Nov 6, 2024 | 193.00 | 196.00 | 178.00 | 179.00 | 179.00 | 150,626,100 |
| Nov 5, 2024 | 200.00 | 202.00 | 190.00 | 193.00 | 193.00 | 61,472,900 |
| Nov 4, 2024 | 204.00 | 208.00 | 197.00 | 200.00 | 200.00 | 50,574,500 |
| Nov 1, 2024 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 54,864,500 |
| Oct 31, 2024 | 214.00 | 216.00 | 206.00 | 208.00 | 208.00 | 52,027,100 |
| Oct 30, 2024 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | 61,713,200 |
| Oct 29, 2024 | 216.00 | 220.00 | 212.00 | 214.00 | 214.00 | 61,542,700 |
| Oct 28, 2024 | 214.00 | 220.00 | 212.00 | 216.00 | 216.00 | 70,938,800 |
| Oct 25, 2024 | 220.00 | 232.00 | 214.00 | 214.00 | 214.00 | 99,882,900 |
| Oct 24, 2024 | 228.00 | 230.00 | 218.00 | 220.00 | 220.00 | 88,928,600 |
| Oct 23, 2024 | 240.00 | 244.00 | 228.00 | 228.00 | 228.00 | 78,337,500 |
| Oct 22, 2024 | 240.00 | 240.00 | 232.00 | 240.00 | 240.00 | 70,167,100 |
| Oct 21, 2024 | 236.00 | 248.00 | 236.00 | 238.00 | 238.00 | 88,632,700 |
| Oct 18, 2024 | 238.00 | 250.00 | 232.00 | 238.00 | 238.00 | 115,852,000 |
| Oct 17, 2024 | 244.00 | 250.00 | 236.00 | 238.00 | 238.00 | 128,353,900 |
| Oct 16, 2024 | 242.00 | 246.00 | 240.00 | 244.00 | 244.00 | 105,235,000 |
| Oct 15, 2024 | 230.00 | 246.00 | 226.00 | 242.00 | 242.00 | 262,461,300 |
| Oct 14, 2024 | 240.00 | 244.00 | 230.00 | 232.00 | 232.00 | 140,479,900 |
| Oct 11, 2024 | 210.00 | 244.00 | 208.00 | 238.00 | 238.00 | 385,614,900 |
| Oct 10, 2024 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 34,984,300 |
| Oct 9, 2024 | 224.00 | 226.00 | 210.00 | 212.00 | 212.00 | 95,585,200 |
| Oct 8, 2024 | 212.00 | 226.00 | 206.00 | 222.00 | 222.00 | 139,880,500 |
| Oct 7, 2024 | 210.00 | 214.00 | 202.00 | 212.00 | 212.00 | 149,487,200 |
| Oct 4, 2024 | 212.00 | 214.00 | 206.00 | 210.00 | 210.00 | 42,574,100 |
| Oct 3, 2024 | 206.00 | 220.00 | 206.00 | 212.00 | 212.00 | 74,683,600 |
| Oct 2, 2024 | 216.00 | 226.00 | 206.00 | 206.00 | 206.00 | 96,881,700 |
| Oct 1, 2024 | 220.00 | 226.00 | 216.00 | 216.00 | 216.00 | 55,049,800 |
| Sep 30, 2024 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 38,009,700 |
| Sep 27, 2024 | 234.00 | 234.00 | 224.00 | 228.00 | 228.00 | 45,460,200 |
| Sep 26, 2024 | 236.00 | 242.00 | 232.00 | 232.00 | 232.00 | 36,379,100 |
| Sep 25, 2024 | 242.00 | 246.00 | 230.00 | 236.00 | 236.00 | 132,547,100 |
| Sep 24, 2024 | 256.00 | 256.00 | 246.00 | 246.00 | 246.00 | 57,919,900 |
| Sep 23, 2024 | 234.00 | 256.00 | 230.00 | 254.00 | 254.00 | 265,287,200 |
| Sep 20, 2024 | 252.00 | 254.00 | 226.00 | 226.00 | 226.00 | 530,888,100 |
| Sep 19, 2024 | 258.00 | 260.00 | 246.00 | 252.00 | 252.00 | 108,256,000 |
| Sep 18, 2024 | 260.00 | 268.00 | 250.00 | 254.00 | 254.00 | 139,667,400 |
| Sep 17, 2024 | 254.00 | 266.00 | 246.00 | 262.00 | 262.00 | 128,040,600 |
| Sep 13, 2024 | 244.00 | 258.00 | 242.00 | 254.00 | 254.00 | 129,599,200 |
| Sep 12, 2024 | 242.00 | 250.00 | 236.00 | 244.00 | 244.00 | 82,706,600 |
| Sep 11, 2024 | 260.00 | 264.00 | 238.00 | 242.00 | 242.00 | 176,479,100 |
| Sep 10, 2024 | 256.00 | 264.00 | 248.00 | 260.00 | 260.00 | 225,562,600 |
| Sep 9, 2024 | 242.00 | 256.00 | 234.00 | 256.00 | 256.00 | 272,698,900 |
| Sep 6, 2024 | 248.00 | 252.00 | 230.00 | 242.00 | 242.00 | 228,907,500 |
| Sep 5, 2024 | 214.00 | 248.00 | 214.00 | 248.00 | 248.00 | 470,107,200 |
| Sep 4, 2024 | 191.00 | 216.00 | 187.00 | 214.00 | 214.00 | 357,878,500 |
| Sep 3, 2024 | 197.00 | 204.00 | 193.00 | 194.00 | 194.00 | 92,912,500 |
| Sep 2, 2024 | 194.00 | 204.00 | 193.00 | 197.00 | 197.00 | 100,510,700 |
| Aug 30, 2024 | 200.00 | 202.00 | 191.00 | 193.00 | 193.00 | 84,808,400 |
| Aug 29, 2024 | 206.00 | 208.00 | 193.00 | 200.00 | 200.00 | 175,404,900 |
| Aug 28, 2024 | 188.00 | 208.00 | 187.00 | 204.00 | 204.00 | 488,183,200 |
| Aug 27, 2024 | 167.00 | 193.00 | 166.00 | 187.00 | 187.00 | 362,861,200 |
| Aug 26, 2024 | 150.00 | 166.00 | 150.00 | 166.00 | 166.00 | 40,259,800 |
| Aug 23, 2024 | 151.00 | 157.00 | 149.00 | 155.00 | 155.00 | 28,969,700 |
| Aug 22, 2024 | 151.00 | 153.00 | 147.00 | 151.00 | 151.00 | 22,696,400 |
| Aug 21, 2024 | 149.00 | 152.00 | 148.00 | 151.00 | 151.00 | 20,430,700 |
| Aug 20, 2024 | 140.00 | 149.00 | 139.00 | 148.00 | 148.00 | 48,042,300 |
| Aug 19, 2024 | 139.00 | 140.00 | 137.00 | 140.00 | 140.00 | 7,579,100 |
| Aug 16, 2024 | 142.00 | 144.00 | 137.00 | 138.00 | 138.00 | 12,762,400 |
| Aug 15, 2024 | 142.00 | 146.00 | 140.00 | 142.00 | 142.00 | 19,898,100 |
| Aug 14, 2024 | 140.00 | 146.00 | 140.00 | 141.00 | 141.00 | 21,815,600 |
| Aug 13, 2024 | 136.00 | 143.00 | 136.00 | 140.00 | 140.00 | 12,694,200 |
| Aug 12, 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 5,096,400 |
| Aug 9, 2024 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | 6,210,700 |
| Aug 8, 2024 | 133.00 | 138.00 | 132.00 | 136.00 | 136.00 | 15,199,300 |
| Aug 7, 2024 | 131.00 | 134.00 | 131.00 | 132.00 | 132.00 | 3,230,500 |
| Aug 6, 2024 | 129.00 | 132.00 | 127.00 | 131.00 | 131.00 | 5,255,100 |
| Aug 5, 2024 | 134.00 | 136.00 | 127.00 | 129.00 | 129.00 | 12,104,000 |
| Aug 2, 2024 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 2,421,100 |
| Aug 1, 2024 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | 4,406,500 |
| Jul 31, 2024 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | 10,140,600 |
| Jul 30, 2024 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | 1,227,700 |
| Jul 29, 2024 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 2,525,600 |
| Jul 26, 2024 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 2,274,400 |
| Jul 25, 2024 | 141.00 | 141.00 | 134.00 | 136.00 | 136.00 | 10,139,800 |
| Jul 24, 2024 | 139.00 | 143.00 | 138.00 | 140.00 | 140.00 | 9,029,400 |
| Jul 23, 2024 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 2,995,700 |
| Jul 22, 2024 | 138.00 | 141.00 | 138.00 | 139.00 | 139.00 | 8,406,200 |
| Jul 19, 2024 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | 6,205,500 |
| Jul 18, 2024 | 140.00 | 141.00 | 137.00 | 138.00 | 138.00 | 5,516,000 |
| Jul 17, 2024 | 140.00 | 142.00 | 137.00 | 140.00 | 140.00 | 6,983,900 |
| Jul 16, 2024 | 138.00 | 142.00 | 137.00 | 140.00 | 140.00 | 6,697,900 |
| Jul 15, 2024 | 140.00 | 142.00 | 137.00 | 138.00 | 138.00 | 8,543,100 |
| Jul 12, 2024 | 142.00 | 145.00 | 136.00 | 140.00 | 140.00 | 35,069,800 |
| Jul 11, 2024 | 134.00 | 136.00 | 133.00 | 136.00 | 136.00 | 13,495,700 |
| Jul 10, 2024 | 135.00 | 137.00 | 134.00 | 134.00 | 134.00 | 8,158,800 |
| Jul 9, 2024 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | 8,491,200 |
| Jul 8, 2024 | 132.00 | 137.00 | 132.00 | 136.00 | 136.00 | 25,956,800 |
| Jul 5, 2024 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 5,591,500 |
| Jul 4, 2024 | 130.00 | 134.00 | 128.00 | 128.00 | 128.00 | 17,788,500 |
| Jul 3, 2024 | 127.00 | 131.00 | 127.00 | 130.00 | 130.00 | 9,532,200 |
| Jul 2, 2024 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 8,633,300 |
| Jul 1, 2024 | 126.00 | 129.00 | 126.00 | 126.00 | 126.00 | 10,904,100 |
| Jun 28, 2024 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 3,722,700 |
| Jun 27, 2024 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 1,925,000 |
| Jun 26, 2024 | 128.00 | 129.00 | 124.00 | 125.00 | 125.00 | 21,956,400 |
| Jun 25, 2024 | 126.00 | 131.00 | 124.00 | 127.00 | 127.00 | 7,940,900 |
| Jun 24, 2024 | 127.00 | 131.00 | 126.00 | 126.00 | 126.00 | 25,305,400 |
| Jun 21, 2024 | 127.00 | 131.00 | 126.00 | 126.00 | 126.00 | 5,744,700 |
| Jun 20, 2024 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | 6,707,700 |
| Jun 19, 2024 | 131.00 | 132.00 | 126.00 | 127.00 | 127.00 | 8,886,400 |
| Jun 14, 2024 | 131.00 | 139.00 | 129.00 | 131.00 | 131.00 | 68,381,900 |
| Jun 13, 2024 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | 1,847,200 |
| Jun 12, 2024 | 136.00 | 136.00 | 130.00 | 131.00 | 131.00 | 6,264,000 |
| Jun 11, 2024 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 11,444,600 |
| Jun 10, 2024 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 4,230,300 |
| Jun 7, 2024 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 1,897,200 |
| Jun 6, 2024 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 4,385,700 |
| Jun 5, 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 4,107,200 |
| Jun 4, 2024 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 1,497,300 |
| Jun 3, 2024 | 137.00 | 142.00 | 135.00 | 135.00 | 135.00 | 3,345,300 |
| May 31, 2024 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 1,561,400 |
| May 30, 2024 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 4,378,900 |
| May 29, 2024 | 135.00 | 140.00 | 132.00 | 136.00 | 136.00 | 20,857,000 |
| May 28, 2024 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | 4,682,600 |
| May 27, 2024 | 136.00 | 138.00 | 131.00 | 136.00 | 136.00 | 8,691,400 |
| May 22, 2024 | 137.00 | 139.00 | 136.00 | 136.00 | 136.00 | 2,636,200 |
| May 21, 2024 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | 5,870,000 |
| May 20, 2024 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 4,943,600 |
| May 17, 2024 | 135.00 | 140.00 | 133.00 | 137.00 | 137.00 | 14,337,800 |
| May 16, 2024 | 130.00 | 135.00 | 128.00 | 134.00 | 134.00 | 9,633,800 |
| May 15, 2024 | 130.00 | 132.00 | 126.00 | 130.00 | 130.00 | 23,188,800 |
| May 14, 2024 | 128.00 | 131.00 | 126.00 | 130.00 | 130.00 | 3,803,300 |
| May 13, 2024 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 1,970,400 |
| May 8, 2024 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 3,613,600 |
| May 7, 2024 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 11,332,700 |
| May 6, 2024 | 130.00 | 135.00 | 129.00 | 132.00 | 132.00 | 7,937,000 |
| May 3, 2024 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 4,379,000 |
| May 2, 2024 | 134.00 | 134.00 | 127.00 | 130.00 | 130.00 | 11,315,600 |
| Apr 30, 2024 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 7,482,300 |
| Apr 29, 2024 | 132.00 | 133.00 | 129.00 | 130.00 | 130.00 | 3,627,200 |
| Apr 26, 2024 | 134.00 | 136.00 | 130.00 | 130.00 | 130.00 | 12,421,200 |
| Apr 25, 2024 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 3,261,800 |
| Apr 24, 2024 | 135.00 | 139.00 | 135.00 | 135.00 | 135.00 | 9,643,600 |
| Apr 23, 2024 | 135.00 | 137.00 | 132.00 | 135.00 | 135.00 | 6,370,400 |
| Apr 22, 2024 | 130.00 | 137.00 | 130.00 | 135.00 | 135.00 | 2,004,200 |
| Apr 19, 2024 | 137.00 | 138.00 | 132.00 | 132.00 | 132.00 | 20,991,100 |
| Apr 18, 2024 | 145.00 | 147.00 | 135.00 | 137.00 | 137.00 | 35,897,600 |
| Apr 17, 2024 | 150.00 | 151.00 | 144.00 | 145.00 | 145.00 | 12,276,900 |
| Apr 16, 2024 | 155.00 | 155.00 | 147.00 | 150.00 | 150.00 | 9,866,800 |
| Apr 5, 2024 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 3,269,900 |
| Apr 4, 2024 | 156.00 | 157.00 | 153.00 | 156.00 | 156.00 | 6,232,200 |
| Apr 3, 2024 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | 8,944,700 |
| Apr 2, 2024 | 158.00 | 163.00 | 155.00 | 158.00 | 158.00 | 8,885,100 |
| Apr 1, 2024 | 158.00 | 160.00 | 152.00 | 158.00 | 158.00 | 15,900,300 |
| Mar 28, 2024 | 160.00 | 161.00 | 156.00 | 157.00 | 157.00 | 22,856,400 |
| Mar 27, 2024 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | 5,118,900 |
| Mar 26, 2024 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | 5,628,500 |
| Mar 25, 2024 | 161.00 | 161.00 | 154.00 | 157.00 | 157.00 | 27,073,400 |
| Mar 22, 2024 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 2,611,600 |
| Mar 21, 2024 | 152.00 | 159.00 | 150.00 | 157.00 | 157.00 | 29,015,100 |
| Mar 20, 2024 | 151.00 | 152.00 | 149.00 | 152.00 | 152.00 | 3,196,400 |
| Mar 19, 2024 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | 2,499,000 |
| Mar 18, 2024 | 152.00 | 153.00 | 150.00 | 152.00 | 152.00 | 8,293,400 |
| Mar 15, 2024 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 7,042,100 |
| Mar 14, 2024 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 3,447,900 |
| Mar 13, 2024 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 3,013,200 |
| Mar 8, 2024 | 154.00 | 155.00 | 152.00 | 155.00 | 155.00 | 2,561,500 |
| Mar 7, 2024 | 153.00 | 155.00 | 152.00 | 154.00 | 154.00 | 2,519,100 |
| Mar 6, 2024 | 153.00 | 154.00 | 151.00 | 154.00 | 154.00 | 3,130,600 |
| Mar 5, 2024 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | 7,107,900 |
| Mar 4, 2024 | 155.00 | 156.00 | 154.00 | 154.00 | 154.00 | 2,498,600 |
| Mar 1, 2024 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | 2,351,000 |
| Feb 29, 2024 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | 2,504,700 |
| Feb 28, 2024 | 156.00 | 158.00 | 155.00 | 156.00 | 156.00 | 3,949,200 |
| Feb 27, 2024 | 158.00 | 159.00 | 155.00 | 156.00 | 156.00 | 3,960,200 |
| Feb 26, 2024 | 157.00 | 159.00 | 156.00 | 158.00 | 158.00 | 2,244,500 |
| Feb 23, 2024 | 158.00 | 160.00 | 156.00 | 157.00 | 157.00 | 1,634,600 |
| Feb 22, 2024 | 159.00 | 160.00 | 157.00 | 158.00 | 158.00 | 2,095,800 |
| Feb 21, 2024 | 157.00 | 160.00 | 156.00 | 159.00 | 159.00 | 2,995,800 |
| Feb 20, 2024 | 157.00 | 159.00 | 155.00 | 158.00 | 158.00 | 2,740,000 |
| Feb 19, 2024 | 156.00 | 157.00 | 154.00 | 157.00 | 157.00 | 7,368,500 |
| Feb 16, 2024 | 156.00 | 158.00 | 153.00 | 155.00 | 155.00 | 9,135,300 |
| Feb 15, 2024 | 156.00 | 160.00 | 156.00 | 156.00 | 156.00 | 8,396,700 |
| Feb 13, 2024 | 157.00 | 159.00 | 155.00 | 156.00 | 156.00 | 4,596,100 |
| Feb 12, 2024 | 157.00 | 158.00 | 155.00 | 157.00 | 157.00 | 2,965,600 |
| Feb 7, 2024 | 157.00 | 157.00 | 155.00 | 157.00 | 157.00 | 2,966,500 |
| Feb 6, 2024 | 155.00 | 157.00 | 154.00 | 155.00 | 155.00 | 21,141,000 |
| Feb 5, 2024 | 160.00 | 162.00 | 155.00 | 155.00 | 155.00 | 13,882,400 |
| Feb 2, 2024 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | 1,620,400 |
| Feb 1, 2024 | 162.00 | 163.00 | 159.00 | 160.00 | 160.00 | 6,058,800 |
| Jan 31, 2024 | 160.00 | 162.00 | 159.00 | 162.00 | 162.00 | 4,029,600 |
| Jan 30, 2024 | 161.00 | 163.00 | 159.00 | 160.00 | 160.00 | 7,762,100 |
| Jan 29, 2024 | 158.00 | 163.00 | 157.00 | 160.00 | 160.00 | 12,996,900 |
| Jan 26, 2024 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | 5,138,300 |
| Jan 25, 2024 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | 3,316,100 |
| Jan 24, 2024 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | 6,477,600 |
| Jan 23, 2024 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | 7,186,300 |
| Jan 22, 2024 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 3,306,500 |
| Jan 19, 2024 | 163.00 | 165.00 | 162.00 | 163.00 | 163.00 | 4,339,700 |
| Jan 18, 2024 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | 5,106,600 |
| Jan 17, 2024 | 165.00 | 166.00 | 162.00 | 165.00 | 165.00 | 6,556,600 |
Related Tickers
SMRA.JK PT Summarecon Agung Tbk
464.00
+0.43%
BSDE.JK PT Bumi Serpong Damai Tbk
935.00
0.00%
MDLN.JK PT Modernland Realty Tbk
52.00
0.00%
CTRA.JK PT Ciputra Development Tbk
935.00
-1.06%
DILD.JK PT Intiland Development Tbk
161.00
-0.62%
SATU.JK PT Kota Satu Properti Tbk
240.00
+0.84%
APLN.JK PT Agung Podomoro Land Tbk
91.00
0.00%
KIJA.JK PT Kawasan Industri Jababeka Tbk
192.00
+0.52%
LPCK.JK PT Lippo Cikarang Tbk
515.00
+0.98%
BKSL.JK PT Sentul City Tbk
60.00
0.00%