Unlock stock picks and a broker-level newsfeed that powers Wall Street.
406.00
+6.00
+(1.50%)
At close: March 27 at 4:13:47 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 | 402.00 | 412.00 | 402.00 | 406.00 | 406.00 | 7,718,000 |
| Mar 26, 2025 | 398.00 | 404.00 | 398.00 | 400.00 | 400.00 | 5,810,400 |
| Mar 25, 2025 | 402.00 | 408.00 | 392.00 | 392.00 | 392.00 | 8,368,300 |
| Mar 24, 2025 | 402.00 | 402.00 | 388.00 | 402.00 | 402.00 | 12,591,100 |
| Mar 21, 2025 | 414.00 | 414.00 | 400.00 | 404.00 | 404.00 | 33,872,000 |
| Mar 20, 2025 | 410.00 | 418.00 | 408.00 | 414.00 | 414.00 | 12,034,900 |
| Mar 19, 2025 | 406.00 | 410.00 | 402.00 | 410.00 | 410.00 | 12,704,500 |
| Mar 18, 2025 | 408.00 | 410.00 | 390.00 | 406.00 | 406.00 | 19,258,900 |
| Mar 17, 2025 | 410.00 | 412.00 | 404.00 | 410.00 | 410.00 | 6,988,400 |
| Mar 14, 2025 | 410.00 | 412.00 | 406.00 | 410.00 | 410.00 | 16,425,200 |
| Mar 13, 2025 | 408.00 | 412.00 | 402.00 | 408.00 | 408.00 | 15,813,500 |
| Mar 12, 2025 | 396.00 | 408.00 | 396.00 | 406.00 | 406.00 | 19,169,800 |
| Mar 11, 2025 | 400.00 | 404.00 | 392.00 | 400.00 | 400.00 | 25,583,100 |
| Mar 10, 2025 | 402.00 | 404.00 | 394.00 | 404.00 | 404.00 | 22,836,200 |
| Mar 7, 2025 | 390.00 | 404.00 | 386.00 | 400.00 | 400.00 | 30,887,800 |
| Mar 6, 2025 | 382.00 | 402.00 | 382.00 | 390.00 | 390.00 | 27,281,300 |
| Mar 5, 2025 | 372.00 | 386.00 | 370.00 | 380.00 | 380.00 | 32,729,700 |
| Mar 4, 2025 | 368.00 | 374.00 | 362.00 | 368.00 | 368.00 | 22,637,500 |
| Mar 3, 2025 | 366.00 | 372.00 | 358.00 | 370.00 | 370.00 | 38,103,400 |
| Feb 28, 2025 | 356.00 | 364.00 | 336.00 | 364.00 | 364.00 | 86,018,400 |
| Feb 27, 2025 | 350.00 | 356.00 | 344.00 | 354.00 | 354.00 | 30,697,300 |
| Feb 26, 2025 | 342.00 | 348.00 | 336.00 | 346.00 | 346.00 | 15,030,700 |
| Feb 25, 2025 | 364.00 | 364.00 | 342.00 | 342.00 | 342.00 | 33,077,000 |
| Feb 24, 2025 | 374.00 | 374.00 | 362.00 | 364.00 | 364.00 | 24,319,200 |
| Feb 21, 2025 | 372.00 | 374.00 | 366.00 | 374.00 | 374.00 | 18,804,900 |
| Feb 20, 2025 | 376.00 | 380.00 | 370.00 | 372.00 | 372.00 | 16,692,300 |
| Feb 19, 2025 | 368.00 | 378.00 | 368.00 | 372.00 | 372.00 | 35,895,000 |
| Feb 18, 2025 | 372.00 | 376.00 | 366.00 | 370.00 | 370.00 | 35,569,200 |
| Feb 17, 2025 | 376.00 | 378.00 | 370.00 | 370.00 | 370.00 | 29,707,000 |
| Feb 14, 2025 | 384.00 | 386.00 | 370.00 | 372.00 | 372.00 | 27,945,500 |
| Feb 13, 2025 | 378.00 | 388.00 | 370.00 | 380.00 | 380.00 | 15,425,800 |
| Feb 12, 2025 | 372.00 | 384.00 | 372.00 | 374.00 | 374.00 | 19,544,200 |
| Feb 11, 2025 | 398.00 | 398.00 | 378.00 | 378.00 | 378.00 | 21,920,700 |
| Feb 10, 2025 | 408.00 | 408.00 | 398.00 | 398.00 | 398.00 | 24,327,100 |
| Feb 7, 2025 | 408.00 | 408.00 | 396.00 | 408.00 | 408.00 | 23,245,400 |
| Feb 6, 2025 | 410.00 | 410.00 | 400.00 | 408.00 | 408.00 | 18,456,500 |
| Feb 5, 2025 | 418.00 | 418.00 | 408.00 | 408.00 | 408.00 | 19,915,100 |
| Feb 4, 2025 | 414.00 | 418.00 | 408.00 | 416.00 | 416.00 | 16,012,300 |
| Feb 3, 2025 | 410.00 | 414.00 | 402.00 | 414.00 | 414.00 | 30,498,100 |
| Jan 31, 2025 | 408.00 | 412.00 | 408.00 | 410.00 | 410.00 | 18,947,400 |
| Jan 30, 2025 | 416.00 | 416.00 | 406.00 | 412.00 | 412.00 | 27,354,500 |
| Jan 24, 2025 | 418.00 | 418.00 | 412.00 | 418.00 | 418.00 | 21,272,400 |
| Jan 23, 2025 | 426.00 | 426.00 | 416.00 | 418.00 | 418.00 | 24,343,600 |
| Jan 22, 2025 | 426.00 | 426.00 | 416.00 | 426.00 | 426.00 | 20,622,300 |
| Jan 21, 2025 | 430.00 | 430.00 | 414.00 | 426.00 | 426.00 | 18,696,500 |
| Jan 20, 2025 | 426.00 | 428.00 | 420.00 | 428.00 | 428.00 | 16,022,000 |
| Jan 17, 2025 | 414.00 | 426.00 | 410.00 | 426.00 | 426.00 | 16,695,900 |
| Jan 16, 2025 | 404.00 | 414.00 | 400.00 | 414.00 | 414.00 | 13,787,000 |
| Jan 15, 2025 | 406.00 | 408.00 | 396.00 | 404.00 | 404.00 | 29,546,400 |
| Jan 14, 2025 | 398.00 | 408.00 | 394.00 | 408.00 | 408.00 | 18,935,500 |
| Jan 13, 2025 | 422.00 | 422.00 | 398.00 | 398.00 | 398.00 | 46,265,600 |
| Jan 10, 2025 | 426.00 | 426.00 | 418.00 | 422.00 | 422.00 | 18,934,400 |
| Jan 9, 2025 | 428.00 | 430.00 | 418.00 | 428.00 | 428.00 | 21,688,400 |
| Jan 8, 2025 | 432.00 | 432.00 | 424.00 | 430.00 | 430.00 | 25,108,400 |
| Jan 7, 2025 | 420.00 | 432.00 | 418.00 | 432.00 | 432.00 | 45,190,500 |
| Jan 6, 2025 | 416.00 | 420.00 | 410.00 | 420.00 | 420.00 | 21,944,500 |
| Jan 3, 2025 | 410.00 | 416.00 | 406.00 | 416.00 | 416.00 | 18,832,900 |
| Jan 2, 2025 | 402.00 | 412.00 | 398.00 | 412.00 | 412.00 | 17,602,000 |
| Dec 30, 2024 | 412.00 | 412.00 | 394.00 | 400.00 | 400.00 | 41,365,000 |
| Dec 27, 2024 | 382.00 | 410.00 | 380.00 | 410.00 | 410.00 | 79,027,100 |
| Dec 24, 2024 | 374.00 | 382.00 | 374.00 | 380.00 | 380.00 | 30,948,700 |
| Dec 23, 2024 | 378.00 | 378.00 | 368.00 | 374.00 | 374.00 | 39,240,400 |
| Dec 20, 2024 | 368.00 | 376.00 | 364.00 | 370.00 | 370.00 | 60,838,500 |
| Dec 19, 2024 | 368.00 | 370.00 | 358.00 | 368.00 | 368.00 | 105,495,500 |
| Dec 18, 2024 | 378.00 | 386.00 | 368.00 | 374.00 | 374.00 | 78,790,100 |
| Dec 17, 2024 | 386.00 | 396.00 | 378.00 | 378.00 | 378.00 | 172,124,800 |
| Dec 16, 2024 | 400.00 | 400.00 | 382.00 | 386.00 | 386.00 | 121,939,100 |
| Dec 13, 2024 | 402.00 | 404.00 | 396.00 | 400.00 | 400.00 | 41,126,900 |
| Dec 12, 2024 | 402.00 | 404.00 | 398.00 | 404.00 | 404.00 | 33,342,400 |
| Dec 11, 2024 | 408.00 | 410.00 | 402.00 | 402.00 | 402.00 | 58,583,500 |
| Dec 10, 2024 | 408.00 | 410.00 | 406.00 | 408.00 | 408.00 | 41,190,600 |
| Dec 9, 2024 | 410.00 | 414.00 | 408.00 | 408.00 | 408.00 | 41,970,800 |
| Dec 6, 2024 | 408.00 | 410.00 | 404.00 | 410.00 | 410.00 | 36,996,200 |
| Dec 5, 2024 | 414.00 | 416.00 | 406.00 | 406.00 | 406.00 | 79,839,700 |
| Dec 4, 2024 | 414.00 | 420.00 | 410.00 | 414.00 | 414.00 | 116,738,800 |
| Dec 3, 2024 | 414.00 | 422.00 | 410.00 | 414.00 | 414.00 | 75,615,400 |
| Dec 2, 2024 | 422.00 | 422.00 | 414.00 | 414.00 | 414.00 | 40,786,100 |
| Nov 29, 2024 | 418.00 | 422.00 | 410.00 | 420.00 | 420.00 | 53,449,600 |
| Nov 28, 2024 | 422.00 | 426.00 | 416.00 | 420.00 | 420.00 | 57,812,700 |
| Nov 26, 2024 | 446.00 | 446.00 | 406.00 | 420.00 | 420.00 | 295,678,000 |
| Nov 25, 2024 | 460.00 | 474.00 | 446.00 | 446.00 | 446.00 | 346,784,100 |
| Nov 22, 2024 | 448.00 | 460.00 | 444.00 | 456.00 | 456.00 | 52,521,200 |
| Nov 21, 2024 | 450.00 | 458.00 | 444.00 | 446.00 | 446.00 | 155,154,600 |
| Nov 20, 2024 | 450.00 | 462.00 | 446.00 | 450.00 | 450.00 | 60,246,800 |
| Nov 19, 2024 | 456.00 | 458.00 | 444.00 | 444.00 | 444.00 | 71,640,800 |
| Nov 18, 2024 | 466.00 | 468.00 | 454.00 | 456.00 | 456.00 | 40,175,000 |
| Nov 15, 2024 | 466.00 | 470.00 | 456.00 | 464.00 | 464.00 | 36,166,000 |
| Nov 14, 2024 | 468.00 | 474.00 | 464.00 | 466.00 | 466.00 | 31,885,400 |
| Nov 13, 2024 | 11.00 Dividend | |||||
| Nov 13, 2024 | 476.00 | 480.00 | 464.00 | 468.00 | 468.00 | 45,504,400 |
| Nov 12, 2024 | 484.00 | 488.00 | 478.00 | 482.00 | 471.00 | 46,604,300 |
| Nov 11, 2024 | 490.00 | 490.00 | 482.00 | 484.00 | 472.95 | 29,004,700 |
| Nov 8, 2024 | 510.00 | 510.00 | 486.00 | 488.00 | 476.86 | 72,312,700 |
| Nov 7, 2024 | 500.00 | 520.00 | 490.00 | 505.00 | 493.48 | 153,270,000 |
| Nov 6, 2024 | 476.00 | 492.00 | 476.00 | 484.00 | 472.95 | 33,323,600 |
| Nov 5, 2024 | 480.00 | 482.00 | 474.00 | 476.00 | 465.14 | 30,769,900 |
| Nov 4, 2024 | 482.00 | 484.00 | 476.00 | 480.00 | 469.05 | 22,229,900 |
| Nov 1, 2024 | 480.00 | 486.00 | 478.00 | 482.00 | 471.00 | 16,504,000 |
| Oct 31, 2024 | 476.00 | 480.00 | 474.00 | 478.00 | 467.09 | 23,375,400 |
| Oct 30, 2024 | 482.00 | 482.00 | 474.00 | 476.00 | 465.14 | 23,597,400 |
| Oct 29, 2024 | 482.00 | 486.00 | 478.00 | 482.00 | 471.00 | 18,292,300 |
| Oct 28, 2024 | 480.00 | 482.00 | 478.00 | 482.00 | 471.00 | 14,438,800 |
| Oct 25, 2024 | 480.00 | 484.00 | 476.00 | 480.00 | 469.05 | 24,495,600 |
| Oct 24, 2024 | 482.00 | 488.00 | 478.00 | 478.00 | 467.09 | 35,459,600 |
| Oct 23, 2024 | 486.00 | 486.00 | 478.00 | 486.00 | 474.91 | 28,325,200 |
| Oct 22, 2024 | 498.00 | 498.00 | 482.00 | 486.00 | 474.91 | 43,941,400 |
| Oct 21, 2024 | 505.00 | 505.00 | 494.00 | 498.00 | 486.63 | 25,832,900 |
| Oct 18, 2024 | 510.00 | 515.00 | 500.00 | 505.00 | 493.48 | 16,787,200 |
| Oct 17, 2024 | 486.00 | 510.00 | 484.00 | 510.00 | 498.36 | 58,643,300 |
| Oct 16, 2024 | 478.00 | 488.00 | 478.00 | 486.00 | 474.91 | 24,017,100 |
| Oct 15, 2024 | 482.00 | 486.00 | 478.00 | 478.00 | 467.09 | 31,308,100 |
| Oct 14, 2024 | 484.00 | 486.00 | 478.00 | 480.00 | 469.05 | 25,040,700 |
| Oct 11, 2024 | 480.00 | 484.00 | 480.00 | 484.00 | 472.95 | 12,584,200 |
| Oct 10, 2024 | 490.00 | 490.00 | 480.00 | 480.00 | 469.05 | 17,682,800 |
| Oct 9, 2024 | 466.00 | 494.00 | 466.00 | 488.00 | 476.86 | 34,624,300 |
| Oct 8, 2024 | 484.00 | 484.00 | 476.00 | 476.00 | 465.14 | 38,062,400 |
| Oct 7, 2024 | 482.00 | 486.00 | 476.00 | 484.00 | 472.95 | 29,615,800 |
| Oct 4, 2024 | 490.00 | 490.00 | 480.00 | 482.00 | 471.00 | 19,164,000 |
| Oct 3, 2024 | 488.00 | 494.00 | 484.00 | 490.00 | 478.82 | 26,668,600 |
| Oct 2, 2024 | 498.00 | 498.00 | 486.00 | 490.00 | 478.82 | 26,461,400 |
| Oct 1, 2024 | 498.00 | 505.00 | 492.00 | 498.00 | 486.63 | 16,713,700 |
| Sep 30, 2024 | 510.00 | 515.00 | 490.00 | 498.00 | 486.63 | 32,539,300 |
| Sep 27, 2024 | 505.00 | 510.00 | 498.00 | 510.00 | 498.36 | 37,725,800 |
| Sep 26, 2024 | 492.00 | 505.00 | 492.00 | 500.00 | 488.59 | 46,859,700 |
| Sep 25, 2024 | 484.00 | 494.00 | 484.00 | 492.00 | 480.77 | 38,564,900 |
| Sep 24, 2024 | 484.00 | 490.00 | 482.00 | 484.00 | 472.95 | 13,633,100 |
| Sep 23, 2024 | 472.00 | 486.00 | 470.00 | 484.00 | 472.95 | 27,952,000 |
| Sep 20, 2024 | 486.00 | 496.00 | 470.00 | 470.00 | 459.27 | 101,152,800 |
| Sep 19, 2024 | 488.00 | 492.00 | 484.00 | 486.00 | 474.91 | 31,211,600 |
| Sep 18, 2024 | 476.00 | 490.00 | 474.00 | 486.00 | 474.91 | 52,308,200 |
| Sep 17, 2024 | 476.00 | 478.00 | 470.00 | 472.00 | 461.23 | 17,444,000 |
| Sep 13, 2024 | 474.00 | 476.00 | 470.00 | 476.00 | 465.14 | 20,980,700 |
| Sep 12, 2024 | 480.00 | 480.00 | 472.00 | 472.00 | 461.23 | 20,646,600 |
| Sep 11, 2024 | 472.00 | 480.00 | 470.00 | 480.00 | 469.05 | 26,265,300 |
| Sep 10, 2024 | 486.00 | 486.00 | 472.00 | 472.00 | 461.23 | 30,818,600 |
| Sep 9, 2024 | 472.00 | 496.00 | 470.00 | 482.00 | 471.00 | 60,313,700 |
| Sep 6, 2024 | 474.00 | 476.00 | 468.00 | 468.00 | 457.32 | 14,078,300 |
| Sep 5, 2024 | 472.00 | 474.00 | 470.00 | 474.00 | 463.18 | 12,285,000 |
| Sep 4, 2024 | 472.00 | 482.00 | 466.00 | 472.00 | 461.23 | 18,465,300 |
| Sep 3, 2024 | 470.00 | 474.00 | 468.00 | 472.00 | 461.23 | 11,857,900 |
| Sep 2, 2024 | 472.00 | 474.00 | 466.00 | 468.00 | 457.32 | 14,112,600 |
| Aug 30, 2024 | 474.00 | 474.00 | 466.00 | 470.00 | 459.27 | 33,015,000 |
| Aug 29, 2024 | 480.00 | 480.00 | 472.00 | 472.00 | 461.23 | 26,873,100 |
| Aug 28, 2024 | 482.00 | 484.00 | 476.00 | 480.00 | 469.05 | 15,557,800 |
| Aug 27, 2024 | 482.00 | 482.00 | 478.00 | 482.00 | 471.00 | 17,729,800 |
| Aug 26, 2024 | 480.00 | 484.00 | 476.00 | 482.00 | 471.00 | 20,343,500 |
| Aug 23, 2024 | 478.00 | 484.00 | 476.00 | 478.00 | 467.09 | 15,050,800 |
| Aug 22, 2024 | 474.00 | 484.00 | 472.00 | 474.00 | 463.18 | 18,374,600 |
| Aug 21, 2024 | 484.00 | 490.00 | 480.00 | 480.00 | 469.05 | 13,799,800 |
| Aug 20, 2024 | 482.00 | 486.00 | 478.00 | 484.00 | 472.95 | 17,732,100 |
| Aug 19, 2024 | 478.00 | 486.00 | 476.00 | 480.00 | 469.05 | 18,107,100 |
| Aug 16, 2024 | 474.00 | 480.00 | 472.00 | 478.00 | 467.09 | 19,748,400 |
| Aug 15, 2024 | 482.00 | 482.00 | 470.00 | 474.00 | 463.18 | 14,339,400 |
| Aug 14, 2024 | 482.00 | 484.00 | 478.00 | 480.00 | 469.05 | 19,975,800 |
| Aug 13, 2024 | 482.00 | 482.00 | 476.00 | 480.00 | 469.05 | 21,030,600 |
| Aug 12, 2024 | 468.00 | 482.00 | 466.00 | 478.00 | 467.09 | 11,396,800 |
| Aug 9, 2024 | 470.00 | 474.00 | 464.00 | 468.00 | 457.32 | 13,066,800 |
| Aug 8, 2024 | 462.00 | 470.00 | 460.00 | 468.00 | 457.32 | 17,471,400 |
| Aug 7, 2024 | 452.00 | 462.00 | 444.00 | 462.00 | 451.46 | 37,709,300 |
| Aug 6, 2024 | 450.00 | 456.00 | 444.00 | 448.00 | 437.78 | 13,264,700 |
| Aug 5, 2024 | 464.00 | 464.00 | 446.00 | 448.00 | 437.78 | 26,102,100 |
| Aug 2, 2024 | 474.00 | 474.00 | 462.00 | 464.00 | 453.41 | 20,307,800 |
| Aug 1, 2024 | 482.00 | 484.00 | 472.00 | 472.00 | 461.23 | 13,880,700 |
| Jul 31, 2024 | 480.00 | 482.00 | 476.00 | 482.00 | 471.00 | 11,575,900 |
| Jul 30, 2024 | 480.00 | 484.00 | 476.00 | 480.00 | 469.05 | 13,309,800 |
| Jul 29, 2024 | 478.00 | 482.00 | 470.00 | 478.00 | 467.09 | 12,322,800 |
| Jul 26, 2024 | 464.00 | 482.00 | 464.00 | 474.00 | 463.18 | 13,962,600 |
| Jul 25, 2024 | 492.00 | 492.00 | 472.00 | 480.00 | 469.05 | 28,268,900 |
| Jul 24, 2024 | 488.00 | 496.00 | 484.00 | 490.00 | 478.82 | 19,609,100 |
| Jul 23, 2024 | 486.00 | 488.00 | 480.00 | 488.00 | 476.86 | 13,944,700 |
| Jul 22, 2024 | 496.00 | 498.00 | 486.00 | 486.00 | 474.91 | 33,330,600 |
| Jul 19, 2024 | 498.00 | 500.00 | 494.00 | 494.00 | 482.73 | 16,252,200 |
| Jul 18, 2024 | 500.00 | 505.00 | 494.00 | 496.00 | 484.68 | 29,344,300 |
| Jul 17, 2024 | 500.00 | 505.00 | 500.00 | 500.00 | 488.59 | 14,421,000 |
| Jul 16, 2024 | 515.00 | 520.00 | 500.00 | 500.00 | 488.59 | 22,971,200 |
| Jul 15, 2024 | 515.00 | 520.00 | 510.00 | 515.00 | 503.25 | 15,554,800 |
| Jul 12, 2024 | 515.00 | 520.00 | 510.00 | 515.00 | 503.25 | 12,737,100 |
| Jul 11, 2024 | 510.00 | 520.00 | 510.00 | 515.00 | 503.25 | 12,657,900 |
| Jul 10, 2024 | 515.00 | 520.00 | 510.00 | 510.00 | 498.36 | 11,094,200 |
| Jul 9, 2024 | 510.00 | 520.00 | 505.00 | 510.00 | 498.36 | 23,907,900 |
| Jul 8, 2024 | 535.00 | 535.00 | 510.00 | 510.00 | 498.36 | 10,351,000 |
| Jul 5, 2024 | 520.00 | 535.00 | 515.00 | 530.00 | 517.90 | 12,182,300 |
| Jul 4, 2024 | 515.00 | 525.00 | 510.00 | 525.00 | 513.02 | 23,868,500 |
| Jul 3, 2024 | 520.00 | 520.00 | 510.00 | 515.00 | 503.25 | 12,781,400 |
| Jul 2, 2024 | 520.00 | 520.00 | 515.00 | 520.00 | 508.13 | 18,131,700 |
| Jul 1, 2024 | 515.00 | 520.00 | 510.00 | 520.00 | 508.13 | 32,819,700 |
| Jun 28, 2024 | 515.00 | 525.00 | 505.00 | 515.00 | 503.25 | 46,736,200 |
| Jun 27, 2024 | 515.00 | 525.00 | 515.00 | 520.00 | 508.13 | 24,639,100 |
| Jun 26, 2024 | 515.00 | 520.00 | 505.00 | 515.00 | 503.25 | 26,176,800 |
| Jun 25, 2024 | 505.00 | 520.00 | 500.00 | 515.00 | 503.25 | 22,228,300 |
| Jun 24, 2024 | 525.00 | 525.00 | 500.00 | 505.00 | 493.48 | 26,852,100 |
| Jun 21, 2024 | 540.00 | 545.00 | 520.00 | 520.00 | 508.13 | 30,772,700 |
| Jun 20, 2024 | 525.00 | 545.00 | 520.00 | 540.00 | 527.68 | 12,336,100 |
| Jun 19, 2024 | 545.00 | 545.00 | 525.00 | 530.00 | 517.90 | 12,640,000 |
| Jun 14, 2024 | 540.00 | 550.00 | 535.00 | 540.00 | 527.68 | 12,462,900 |
| Jun 13, 2024 | 545.00 | 550.00 | 530.00 | 535.00 | 522.79 | 10,402,600 |
| Jun 12, 2024 | 530.00 | 545.00 | 525.00 | 545.00 | 532.56 | 11,864,700 |
| Jun 11, 2024 | 540.00 | 550.00 | 515.00 | 530.00 | 517.90 | 29,619,400 |
| Jun 10, 2024 | 555.00 | 560.00 | 535.00 | 540.00 | 527.68 | 18,910,600 |
| Jun 7, 2024 | 550.00 | 555.00 | 540.00 | 550.00 | 537.45 | 19,965,200 |
| Jun 6, 2024 | 530.00 | 555.00 | 525.00 | 550.00 | 537.45 | 28,581,900 |
| Jun 5, 2024 | 545.00 | 560.00 | 525.00 | 530.00 | 517.90 | 37,845,500 |
| Jun 4, 2024 | 520.00 | 570.00 | 510.00 | 540.00 | 527.68 | 63,415,200 |
| Jun 3, 2024 | 530.00 | 530.00 | 498.00 | 520.00 | 508.13 | 63,352,300 |
| May 31, 2024 | 500.00 | 535.00 | 494.00 | 535.00 | 522.79 | 46,452,300 |
| May 30, 2024 | 500.00 | 510.00 | 494.00 | 500.00 | 488.59 | 22,879,700 |
| May 29, 2024 | 505.00 | 510.00 | 500.00 | 505.00 | 493.48 | 53,036,700 |
| May 28, 2024 | 510.00 | 515.00 | 500.00 | 510.00 | 498.36 | 27,674,400 |
| May 27, 2024 | 515.00 | 515.00 | 500.00 | 510.00 | 498.36 | 23,873,500 |
| May 22, 2024 | 500.00 | 510.00 | 498.00 | 510.00 | 498.36 | 23,347,300 |
| May 21, 2024 | 500.00 | 505.00 | 496.00 | 500.00 | 488.59 | 31,052,200 |
| May 20, 2024 | 494.00 | 505.00 | 494.00 | 500.00 | 488.59 | 93,439,500 |
| May 17, 2024 | 496.00 | 498.00 | 490.00 | 494.00 | 482.73 | 18,830,400 |
| May 16, 2024 | 492.00 | 498.00 | 490.00 | 496.00 | 484.68 | 19,262,900 |
| May 15, 2024 | 496.00 | 498.00 | 492.00 | 492.00 | 480.77 | 13,806,500 |
| May 14, 2024 | 500.00 | 510.00 | 492.00 | 496.00 | 484.68 | 21,298,200 |
| May 13, 2024 | 520.00 | 525.00 | 498.00 | 505.00 | 493.48 | 21,636,100 |
| May 8, 2024 | 525.00 | 530.00 | 505.00 | 515.00 | 503.25 | 19,602,500 |
| May 7, 2024 | 525.00 | 530.00 | 510.00 | 525.00 | 513.02 | 15,514,700 |
| May 6, 2024 | 490.00 | 520.00 | 490.00 | 520.00 | 508.13 | 39,314,400 |
| May 3, 2024 | 505.00 | 505.00 | 488.00 | 490.00 | 478.82 | 33,832,300 |
| May 2, 2024 | 510.00 | 510.00 | 498.00 | 500.00 | 488.59 | 21,675,100 |
| Apr 30, 2024 | 510.00 | 515.00 | 505.00 | 510.00 | 498.36 | 15,223,500 |
| Apr 29, 2024 | 515.00 | 520.00 | 505.00 | 510.00 | 498.36 | 30,560,900 |
| Apr 26, 2024 | 545.00 | 545.00 | 510.00 | 510.00 | 498.36 | 19,878,600 |
| Apr 25, 2024 | 535.00 | 540.00 | 530.00 | 540.00 | 527.68 | 12,057,200 |
| Apr 24, 2024 | 535.00 | 540.00 | 530.00 | 535.00 | 522.79 | 15,628,200 |
| Apr 23, 2024 | 11.00 Dividend | |||||
| Apr 23, 2024 | 530.00 | 540.00 | 525.00 | 540.00 | 527.68 | 16,537,600 |
| Apr 22, 2024 | 535.00 | 540.00 | 525.00 | 535.00 | 512.04 | 20,845,700 |
| Apr 19, 2024 | 540.00 | 540.00 | 525.00 | 535.00 | 512.04 | 21,138,900 |
| Apr 18, 2024 | 530.00 | 545.00 | 530.00 | 540.00 | 516.83 | 13,018,400 |
| Apr 17, 2024 | 545.00 | 545.00 | 525.00 | 535.00 | 512.04 | 17,565,600 |
| Apr 16, 2024 | 550.00 | 555.00 | 525.00 | 530.00 | 507.26 | 41,670,800 |
| Apr 5, 2024 | 545.00 | 565.00 | 545.00 | 555.00 | 531.18 | 12,435,800 |
| Apr 4, 2024 | 555.00 | 560.00 | 545.00 | 550.00 | 526.40 | 18,789,800 |
| Apr 3, 2024 | 560.00 | 560.00 | 545.00 | 550.00 | 526.40 | 13,054,600 |
| Apr 2, 2024 | 555.00 | 560.00 | 545.00 | 555.00 | 531.18 | 15,552,200 |
| Apr 1, 2024 | 550.00 | 560.00 | 540.00 | 550.00 | 526.40 | 18,685,900 |
| Mar 28, 2024 | 530.00 | 555.00 | 525.00 | 550.00 | 526.40 | 24,125,500 |
| Mar 27, 2024 | 555.00 | 560.00 | 545.00 | 550.00 | 526.40 | 42,848,800 |
Related Tickers
CLPI.JK PT Colorpak Indonesia Tbk
1,050.00
0.00%
FPE3.DE Fuchs SE
40.34
-5.57%
ACT.F AlzChem Group AG
87.00
-13.43%
SY1.DE Symrise AG
95.32
+0.59%
DSFIR.AS DSM-Firmenich AG
89.12
-1.52%
GIVN.SW Givaudan SA
3,830.00
-0.78%
SIKA.SW Sika AG
196.00
-3.73%
IFF International Flavors & Fragrances Inc.
73.12
-4.36%
GEVO Gevo, Inc.
1.0300
-1.90%