Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
190.00
0.00
(0.00%)
At close: 3:49:28 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 6, 2025 | 185.00 | 193.00 | 183.00 | 190.00 | 190.00 | 379,500 |
| Mar 5, 2025 | 185.00 | 196.00 | 182.00 | 190.00 | 190.00 | 360,900 |
| Mar 4, 2025 | 185.00 | 196.00 | 181.00 | 192.00 | 192.00 | 394,100 |
| Mar 3, 2025 | 194.00 | 212.00 | 182.00 | 194.00 | 194.00 | 1,841,000 |
| Feb 28, 2025 | 198.00 | 206.00 | 184.00 | 196.00 | 196.00 | 306,700 |
| Feb 27, 2025 | 199.00 | 206.00 | 191.00 | 198.00 | 198.00 | 369,000 |
| Feb 26, 2025 | 202.00 | 210.00 | 180.00 | 199.00 | 199.00 | 2,878,000 |
| Feb 25, 2025 | 175.00 | 199.00 | 173.00 | 199.00 | 199.00 | 199,400 |
| Feb 24, 2025 | 176.00 | 179.00 | 176.00 | 176.00 | 176.00 | 1,700 |
| Feb 21, 2025 | 176.00 | 180.00 | 176.00 | 177.00 | 177.00 | 24,800 |
| Feb 20, 2025 | 183.00 | 186.00 | 178.00 | 178.00 | 178.00 | 59,900 |
| Feb 19, 2025 | 183.00 | 189.00 | 182.00 | 183.00 | 183.00 | 18,100 |
| Feb 18, 2025 | 188.00 | 189.00 | 182.00 | 188.00 | 188.00 | 50,700 |
| Feb 17, 2025 | 190.00 | 192.00 | 182.00 | 188.00 | 188.00 | 237,600 |
| Feb 14, 2025 | 177.00 | 188.00 | 174.00 | 185.00 | 185.00 | 360,700 |
| Feb 13, 2025 | 169.00 | 178.00 | 161.00 | 177.00 | 177.00 | 224,100 |
| Feb 12, 2025 | 167.00 | 171.00 | 162.00 | 169.00 | 169.00 | 17,700 |
| Feb 11, 2025 | 164.00 | 170.00 | 153.00 | 170.00 | 170.00 | 113,600 |
| Feb 10, 2025 | 160.00 | 164.00 | 151.00 | 160.00 | 160.00 | 57,900 |
| Feb 7, 2025 | 150.00 | 167.00 | 150.00 | 153.00 | 153.00 | 23,500 |
| Feb 6, 2025 | 156.00 | 164.00 | 150.00 | 151.00 | 151.00 | 77,800 |
| Feb 5, 2025 | 155.00 | 167.00 | 155.00 | 167.00 | 167.00 | 62,000 |
| Feb 4, 2025 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 31,900 |
| Feb 3, 2025 | 167.00 | 167.00 | 155.00 | 164.00 | 164.00 | 15,800 |
| Jan 31, 2025 | 169.00 | 169.00 | 164.00 | 167.00 | 167.00 | 4,700 |
| Jan 30, 2025 | 170.00 | 170.00 | 161.00 | 161.00 | 161.00 | 4,000 |
| Jan 24, 2025 | 169.00 | 170.00 | 162.00 | 170.00 | 170.00 | 13,300 |
| Jan 23, 2025 | 162.00 | 169.00 | 162.00 | 169.00 | 169.00 | 300 |
| Jan 22, 2025 | 166.00 | 170.00 | 161.00 | 169.00 | 169.00 | 12,500 |
| Jan 21, 2025 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 97,700 |
| Jan 20, 2025 | 166.00 | 171.00 | 166.00 | 166.00 | 166.00 | 570,200 |
| Jan 17, 2025 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | 15,400 |
| Jan 16, 2025 | 164.00 | 171.00 | 160.00 | 170.00 | 170.00 | 1,103,100 |
| Jan 15, 2025 | 164.00 | 164.00 | 156.00 | 164.00 | 164.00 | 8,400 |
| Jan 14, 2025 | 159.00 | 165.00 | 159.00 | 164.00 | 164.00 | 24,700 |
| Jan 13, 2025 | 159.00 | 166.00 | 156.00 | 162.00 | 162.00 | 18,400 |
| Jan 10, 2025 | 167.00 | 167.00 | 159.00 | 164.00 | 164.00 | 11,400 |
| Jan 9, 2025 | 155.00 | 167.00 | 155.00 | 160.00 | 160.00 | 10,900 |
| Jan 8, 2025 | 158.00 | 158.00 | 150.00 | 157.00 | 157.00 | 53,800 |
| Jan 7, 2025 | 152.00 | 170.00 | 152.00 | 156.00 | 156.00 | 52,900 |
| Jan 6, 2025 | 147.00 | 157.00 | 147.00 | 153.00 | 153.00 | 115,200 |
| Jan 3, 2025 | 148.00 | 153.00 | 146.00 | 149.00 | 149.00 | 752,500 |
| Jan 2, 2025 | 148.00 | 154.00 | 146.00 | 150.00 | 150.00 | 176,400 |
| Dec 30, 2024 | 170.00 | 170.00 | 144.00 | 148.00 | 148.00 | 759,000 |
| Dec 27, 2024 | 171.00 | 171.00 | 165.00 | 170.00 | 170.00 | 47,700 |
| Dec 24, 2024 | 188.00 | 188.00 | 162.00 | 171.00 | 171.00 | 1,416,700 |
| Dec 23, 2024 | 187.00 | 192.00 | 181.00 | 185.00 | 185.00 | 1,759,400 |
| Dec 20, 2024 | 186.00 | 193.00 | 180.00 | 186.00 | 186.00 | 164,600 |
| Dec 19, 2024 | 190.00 | 195.00 | 180.00 | 180.00 | 180.00 | 319,000 |
| Dec 18, 2024 | 210.00 | 210.00 | 184.00 | 202.00 | 202.00 | 261,800 |
| Dec 17, 2024 | 186.00 | 212.00 | 186.00 | 200.00 | 200.00 | 770,600 |
| Dec 16, 2024 | 186.00 | 189.00 | 183.00 | 184.00 | 184.00 | 1,137,100 |
| Dec 13, 2024 | 200.00 | 200.00 | 180.00 | 187.00 | 187.00 | 752,300 |
| Dec 12, 2024 | 206.00 | 206.00 | 197.00 | 200.00 | 200.00 | 86,300 |
| Dec 11, 2024 | 202.00 | 204.00 | 198.00 | 198.00 | 198.00 | 18,600 |
| Dec 10, 2024 | 198.00 | 204.00 | 197.00 | 202.00 | 202.00 | 177,800 |
| Dec 9, 2024 | 204.00 | 210.00 | 197.00 | 204.00 | 204.00 | 349,900 |
| Dec 6, 2024 | 198.00 | 210.00 | 185.00 | 204.00 | 204.00 | 448,500 |
| Dec 5, 2024 | 192.00 | 208.00 | 189.00 | 200.00 | 200.00 | 1,068,000 |
| Dec 4, 2024 | 198.00 | 198.00 | 189.00 | 196.00 | 196.00 | 1,522,000 |
| Dec 3, 2024 | 186.00 | 199.00 | 186.00 | 198.00 | 198.00 | 3,987,600 |
| Dec 2, 2024 | 188.00 | 200.00 | 186.00 | 186.00 | 186.00 | 367,500 |
| Nov 29, 2024 | 187.00 | 198.00 | 185.00 | 188.00 | 188.00 | 1,235,900 |
| Nov 28, 2024 | 196.00 | 196.00 | 186.00 | 187.00 | 187.00 | 179,000 |
| Nov 26, 2024 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | 25,800 |
| Nov 25, 2024 | 195.00 | 202.00 | 195.00 | 200.00 | 200.00 | 131,500 |
| Nov 22, 2024 | 194.00 | 195.00 | 186.00 | 195.00 | 195.00 | 7,500 |
| Nov 21, 2024 | 192.00 | 194.00 | 190.00 | 190.00 | 190.00 | 117,500 |
| Nov 20, 2024 | 186.00 | 193.00 | 185.00 | 193.00 | 193.00 | 32,400 |
| Nov 19, 2024 | 190.00 | 194.00 | 184.00 | 187.00 | 187.00 | 83,100 |
| Nov 18, 2024 | 186.00 | 197.00 | 185.00 | 190.00 | 190.00 | 1,439,300 |
| Nov 15, 2024 | 190.00 | 200.00 | 184.00 | 186.00 | 186.00 | 521,700 |
| Nov 14, 2024 | 190.00 | 206.00 | 190.00 | 190.00 | 190.00 | 196,600 |
| Nov 13, 2024 | 208.00 | 208.00 | 190.00 | 192.00 | 192.00 | 237,300 |
| Nov 12, 2024 | 206.00 | 210.00 | 198.00 | 208.00 | 208.00 | 53,600 |
| Nov 11, 2024 | 212.00 | 212.00 | 199.00 | 200.00 | 200.00 | 124,800 |
| Nov 8, 2024 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | 27,800 |
| Nov 7, 2024 | 216.00 | 216.00 | 190.00 | 198.00 | 198.00 | 105,900 |
| Nov 6, 2024 | 210.00 | 216.00 | 200.00 | 212.00 | 212.00 | 104,000 |
| Nov 5, 2024 | 216.00 | 216.00 | 208.00 | 216.00 | 216.00 | 19,900 |
| Nov 4, 2024 | 216.00 | 216.00 | 208.00 | 216.00 | 216.00 | 1,993,100 |
| Nov 1, 2024 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | 167,500 |
| Oct 31, 2024 | 206.00 | 222.00 | 200.00 | 216.00 | 216.00 | 975,200 |
| Oct 30, 2024 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 1,152,900 |
| Oct 29, 2024 | 232.00 | 232.00 | 212.00 | 214.00 | 214.00 | 922,200 |
| Oct 28, 2024 | 232.00 | 248.00 | 218.00 | 222.00 | 222.00 | 424,800 |
| Oct 25, 2024 | 236.00 | 242.00 | 224.00 | 224.00 | 224.00 | 4,466,500 |
| Oct 24, 2024 | 226.00 | 244.00 | 224.00 | 236.00 | 236.00 | 503,500 |
| Oct 23, 2024 | 222.00 | 224.00 | 216.00 | 224.00 | 224.00 | 635,600 |
| Oct 22, 2024 | 214.00 | 222.00 | 202.00 | 218.00 | 218.00 | 732,400 |
| Oct 21, 2024 | 228.00 | 228.00 | 214.00 | 214.00 | 214.00 | 2,868,800 |
| Oct 18, 2024 | 222.00 | 240.00 | 210.00 | 224.00 | 224.00 | 8,143,900 |
| Oct 17, 2024 | 202.00 | 232.00 | 197.00 | 224.00 | 224.00 | 1,337,900 |
| Oct 16, 2024 | 196.00 | 204.00 | 193.00 | 202.00 | 202.00 | 298,400 |
| Oct 15, 2024 | 200.00 | 204.00 | 195.00 | 196.00 | 196.00 | 709,100 |
| Oct 14, 2024 | 204.00 | 218.00 | 190.00 | 200.00 | 200.00 | 4,826,000 |
| Oct 11, 2024 | 190.00 | 216.00 | 190.00 | 202.00 | 202.00 | 1,593,100 |
| Oct 10, 2024 | 193.00 | 198.00 | 190.00 | 190.00 | 190.00 | 676,300 |
| Oct 9, 2024 | 190.00 | 195.00 | 184.00 | 190.00 | 190.00 | 419,900 |
| Oct 8, 2024 | 191.00 | 197.00 | 189.00 | 189.00 | 189.00 | 684,200 |
| Oct 7, 2024 | 189.00 | 191.00 | 187.00 | 191.00 | 191.00 | 462,600 |
| Oct 4, 2024 | 184.00 | 188.00 | 182.00 | 188.00 | 188.00 | 1,282,400 |
| Oct 3, 2024 | 188.00 | 189.00 | 184.00 | 184.00 | 184.00 | 973,400 |
| Oct 2, 2024 | 184.00 | 189.00 | 183.00 | 184.00 | 184.00 | 603,500 |
| Oct 1, 2024 | 188.00 | 191.00 | 184.00 | 184.00 | 184.00 | 757,600 |
| Sep 30, 2024 | 187.00 | 193.00 | 184.00 | 188.00 | 188.00 | 1,560,600 |
| Sep 27, 2024 | 193.00 | 193.00 | 188.00 | 193.00 | 193.00 | 1,444,800 |
| Sep 26, 2024 | 192.00 | 194.00 | 189.00 | 193.00 | 193.00 | 826,100 |
| Sep 25, 2024 | 189.00 | 200.00 | 189.00 | 195.00 | 195.00 | 729,800 |
| Sep 24, 2024 | 190.00 | 190.00 | 184.00 | 187.00 | 187.00 | 243,300 |
| Sep 23, 2024 | 188.00 | 191.00 | 184.00 | 184.00 | 184.00 | 1,188,500 |
| Sep 20, 2024 | 189.00 | 192.00 | 187.00 | 188.00 | 188.00 | 1,041,900 |
| Sep 19, 2024 | 186.00 | 190.00 | 183.00 | 189.00 | 189.00 | 930,800 |
| Sep 18, 2024 | 190.00 | 194.00 | 182.00 | 189.00 | 189.00 | 613,700 |
| Sep 17, 2024 | 190.00 | 194.00 | 188.00 | 194.00 | 194.00 | 1,017,500 |
| Sep 13, 2024 | 191.00 | 200.00 | 189.00 | 190.00 | 190.00 | 995,200 |
| Sep 12, 2024 | 191.00 | 199.00 | 188.00 | 195.00 | 195.00 | 765,300 |
| Sep 11, 2024 | 179.00 | 192.00 | 179.00 | 188.00 | 188.00 | 178,500 |
| Sep 10, 2024 | 182.00 | 191.00 | 179.00 | 179.00 | 179.00 | 136,100 |
| Sep 9, 2024 | 181.00 | 189.00 | 179.00 | 184.00 | 184.00 | 1,321,000 |
| Sep 6, 2024 | 182.00 | 191.00 | 177.00 | 181.00 | 181.00 | 991,900 |
| Sep 5, 2024 | 191.00 | 194.00 | 180.00 | 182.00 | 182.00 | 910,200 |
| Sep 4, 2024 | 193.00 | 199.00 | 184.00 | 184.00 | 184.00 | 1,875,200 |
| Sep 3, 2024 | 194.00 | 197.00 | 191.00 | 193.00 | 193.00 | 158,100 |
| Sep 2, 2024 | 193.00 | 206.00 | 190.00 | 194.00 | 194.00 | 7,606,200 |
| Aug 30, 2024 | 194.00 | 195.00 | 191.00 | 193.00 | 193.00 | 315,400 |
| Aug 29, 2024 | 191.00 | 197.00 | 190.00 | 195.00 | 195.00 | 790,000 |
| Aug 28, 2024 | 194.00 | 195.00 | 190.00 | 190.00 | 190.00 | 195,000 |
| Aug 27, 2024 | 190.00 | 195.00 | 189.00 | 194.00 | 194.00 | 1,145,700 |
| Aug 26, 2024 | 182.00 | 193.00 | 182.00 | 190.00 | 190.00 | 3,778,400 |
| Aug 23, 2024 | 186.00 | 186.00 | 130.00 | 182.00 | 182.00 | 2,076,500 |
| Aug 22, 2024 | 190.00 | 192.00 | 185.00 | 186.00 | 186.00 | 2,095,300 |
| Aug 21, 2024 | 186.00 | 192.00 | 182.00 | 190.00 | 190.00 | 7,161,700 |
| Aug 20, 2024 | 185.00 | 191.00 | 183.00 | 185.00 | 185.00 | 1,683,100 |
| Aug 19, 2024 | 184.00 | 197.00 | 181.00 | 185.00 | 185.00 | 4,737,400 |
| Aug 16, 2024 | 169.00 | 199.00 | 169.00 | 184.00 | 184.00 | 14,699,100 |
| Aug 15, 2024 | 168.00 | 176.00 | 168.00 | 171.00 | 171.00 | 309,500 |
| Aug 14, 2024 | 170.00 | 173.00 | 167.00 | 169.00 | 169.00 | 341,100 |
| Aug 13, 2024 | 155.00 | 173.00 | 153.00 | 167.00 | 167.00 | 3,340,900 |
| Aug 12, 2024 | 156.00 | 160.00 | 154.00 | 155.00 | 155.00 | 1,022,300 |
| Aug 9, 2024 | 170.00 | 170.00 | 150.00 | 155.00 | 155.00 | 2,760,800 |
| Aug 8, 2024 | 159.00 | 170.00 | 159.00 | 166.00 | 166.00 | 90,900 |
| Aug 7, 2024 | 165.00 | 165.00 | 157.00 | 164.00 | 164.00 | 961,200 |
| Aug 6, 2024 | 164.00 | 170.00 | 154.00 | 165.00 | 165.00 | 486,900 |
| Aug 5, 2024 | 169.00 | 179.00 | 163.00 | 164.00 | 164.00 | 3,326,500 |
| Aug 2, 2024 | 162.00 | 178.00 | 162.00 | 168.00 | 168.00 | 11,870,300 |
| Aug 1, 2024 | 152.00 | 165.00 | 152.00 | 162.00 | 162.00 | 283,700 |
| Jul 31, 2024 | 155.00 | 165.00 | 150.00 | 154.00 | 154.00 | 3,438,100 |
| Jul 30, 2024 | 154.00 | 162.00 | 152.00 | 155.00 | 155.00 | 2,120,400 |
| Jul 29, 2024 | 159.00 | 169.00 | 152.00 | 154.00 | 154.00 | 2,671,900 |
| Jul 26, 2024 | 163.00 | 167.00 | 159.00 | 159.00 | 159.00 | 164,200 |
| Jul 25, 2024 | 158.00 | 172.00 | 155.00 | 162.00 | 162.00 | 218,900 |
| Jul 24, 2024 | 164.00 | 164.00 | 155.00 | 158.00 | 158.00 | 1,499,700 |
| Jul 23, 2024 | 173.00 | 180.00 | 160.00 | 164.00 | 164.00 | 2,444,400 |
| Jul 22, 2024 | 145.00 | 174.00 | 141.00 | 173.00 | 173.00 | 1,866,500 |
| Jul 19, 2024 | 154.00 | 158.00 | 143.00 | 145.00 | 145.00 | 365,500 |
| Jul 18, 2024 | 169.00 | 174.00 | 153.00 | 157.00 | 157.00 | 2,810,200 |
| Jul 17, 2024 | 152.00 | 180.00 | 149.00 | 168.00 | 168.00 | 2,196,500 |
| Jul 16, 2024 | 150.00 | 151.00 | 140.00 | 150.00 | 150.00 | 1,287,800 |
| Jul 15, 2024 | 143.00 | 150.00 | 139.00 | 141.00 | 141.00 | 883,200 |
| Jul 12, 2024 | 128.00 | 144.00 | 127.00 | 139.00 | 139.00 | 1,803,700 |
| Jul 11, 2024 | 124.00 | 132.00 | 123.00 | 129.00 | 129.00 | 474,400 |
| Jul 10, 2024 | 127.00 | 135.00 | 124.00 | 124.00 | 124.00 | 555,300 |
| Jul 9, 2024 | 127.00 | 132.00 | 125.00 | 128.00 | 128.00 | 4,568,700 |
| Jul 8, 2024 | 127.00 | 127.00 | 118.00 | 126.00 | 126.00 | 809,600 |
| Jul 5, 2024 | 120.00 | 134.00 | 115.00 | 127.00 | 127.00 | 3,967,900 |
| Jul 4, 2024 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | 236,900 |
| Jul 3, 2024 | 117.00 | 120.00 | 116.00 | 120.00 | 120.00 | 13,700 |
| Jul 2, 2024 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | 1,000 |
| Jul 1, 2024 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 6,600 |
| Jun 28, 2024 | 119.00 | 122.00 | 118.00 | 121.00 | 121.00 | 11,400 |
| Jun 27, 2024 | 120.00 | 123.00 | 113.00 | 123.00 | 123.00 | 513,700 |
| Jun 26, 2024 | 117.00 | 122.00 | 116.00 | 116.00 | 116.00 | 532,100 |
| Jun 25, 2024 | 120.00 | 122.00 | 117.00 | 121.00 | 121.00 | 1,400 |
| Jun 24, 2024 | 117.00 | 127.00 | 117.00 | 120.00 | 120.00 | 21,600 |
| Jun 21, 2024 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 19,500 |
| Jun 20, 2024 | 115.00 | 124.00 | 115.00 | 123.00 | 123.00 | 215,100 |
| Jun 19, 2024 | 117.00 | 123.00 | 116.00 | 119.00 | 119.00 | 136,400 |
| Jun 14, 2024 | 125.00 | 125.00 | 116.00 | 116.00 | 116.00 | 1,712,100 |
| Jun 13, 2024 | 120.00 | 125.00 | 120.00 | 121.00 | 121.00 | 860,100 |
| Jun 12, 2024 | 128.00 | 128.00 | 120.00 | 120.00 | 120.00 | 1,402,900 |
| Jun 11, 2024 | 117.00 | 135.00 | 117.00 | 128.00 | 128.00 | 3,172,000 |
| Jun 10, 2024 | 118.00 | 118.00 | 113.00 | 114.00 | 114.00 | 506,200 |
| Jun 7, 2024 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | 26,100 |
| Jun 6, 2024 | 115.00 | 117.00 | 112.00 | 117.00 | 117.00 | 131,400 |
| Jun 5, 2024 | 113.00 | 116.00 | 108.00 | 112.00 | 112.00 | 157,800 |
| Jun 4, 2024 | 119.00 | 119.00 | 113.00 | 113.00 | 113.00 | 53,200 |
| Jun 3, 2024 | 120.00 | 120.00 | 113.00 | 113.00 | 113.00 | 33,400 |
| May 31, 2024 | 106.00 | 112.00 | 106.00 | 112.00 | 112.00 | 16,400 |
| May 30, 2024 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 174,700 |
| May 29, 2024 | 117.00 | 118.00 | 108.00 | 110.00 | 110.00 | 1,031,900 |
| May 28, 2024 | 113.00 | 124.00 | 111.00 | 111.00 | 111.00 | 545,400 |
| May 27, 2024 | 118.00 | 124.00 | 108.00 | 119.00 | 119.00 | 337,700 |
| May 22, 2024 | 115.00 | 119.00 | 108.00 | 118.00 | 118.00 | 133,800 |
| May 21, 2024 | 111.00 | 120.00 | 103.00 | 115.00 | 115.00 | 743,400 |
| May 20, 2024 | 101.00 | 111.00 | 95.00 | 106.00 | 106.00 | 3,272,500 |
| May 17, 2024 | 104.00 | 110.00 | 100.00 | 101.00 | 101.00 | 336,400 |
| May 16, 2024 | 115.00 | 115.00 | 104.00 | 104.00 | 104.00 | 310,100 |
| May 15, 2024 | 107.00 | 115.00 | 101.00 | 115.00 | 115.00 | 807,300 |
| May 14, 2024 | 124.00 | 128.00 | 103.00 | 111.00 | 111.00 | 798,100 |
| May 13, 2024 | 129.00 | 131.00 | 124.00 | 124.00 | 124.00 | 821,400 |
| May 8, 2024 | 130.00 | 132.00 | 127.00 | 132.00 | 132.00 | 478,300 |
| May 7, 2024 | 130.00 | 135.00 | 125.00 | 131.00 | 131.00 | 206,300 |
| May 6, 2024 | 128.00 | 132.00 | 128.00 | 130.00 | 130.00 | 10,600 |
| May 3, 2024 | 134.00 | 134.00 | 128.00 | 132.00 | 132.00 | 133,400 |
| May 2, 2024 | 130.00 | 135.00 | 129.00 | 135.00 | 135.00 | 69,000 |
| Apr 30, 2024 | 131.00 | 131.00 | 124.00 | 130.00 | 130.00 | 731,200 |
| Apr 29, 2024 | 135.00 | 135.00 | 130.00 | 132.00 | 132.00 | 1,669,000 |
| Apr 26, 2024 | 138.00 | 138.00 | 131.00 | 135.00 | 135.00 | 85,500 |
| Apr 25, 2024 | 134.00 | 135.00 | 125.00 | 134.00 | 134.00 | 1,709,600 |
| Apr 24, 2024 | 134.00 | 139.00 | 132.00 | 134.00 | 134.00 | 2,782,100 |
| Apr 23, 2024 | 138.00 | 140.00 | 132.00 | 134.00 | 134.00 | 1,936,000 |
| Apr 22, 2024 | 131.00 | 143.00 | 130.00 | 135.00 | 135.00 | 4,412,500 |
| Apr 19, 2024 | 132.00 | 133.00 | 125.00 | 131.00 | 131.00 | 689,400 |
| Apr 18, 2024 | 131.00 | 140.00 | 120.00 | 135.00 | 135.00 | 1,926,400 |
| Apr 17, 2024 | 130.00 | 137.00 | 128.00 | 129.00 | 129.00 | 454,400 |
| Apr 16, 2024 | 127.00 | 135.00 | 126.00 | 135.00 | 135.00 | 1,839,400 |
| Apr 5, 2024 | 136.00 | 138.00 | 134.00 | 134.00 | 134.00 | 161,900 |
| Apr 4, 2024 | 141.00 | 146.00 | 134.00 | 134.00 | 134.00 | 13,599,200 |
| Apr 3, 2024 | 139.00 | 143.00 | 136.00 | 141.00 | 141.00 | 755,500 |
| Apr 2, 2024 | 136.00 | 142.00 | 134.00 | 136.00 | 136.00 | 752,400 |
| Apr 1, 2024 | 134.00 | 140.00 | 134.00 | 136.00 | 136.00 | 265,900 |
| Mar 28, 2024 | 136.00 | 140.00 | 134.00 | 134.00 | 134.00 | 917,100 |
| Mar 27, 2024 | 135.00 | 137.00 | 131.00 | 136.00 | 136.00 | 1,382,200 |
| Mar 26, 2024 | 136.00 | 136.00 | 126.00 | 132.00 | 132.00 | 2,407,700 |
| Mar 25, 2024 | 138.00 | 138.00 | 125.00 | 132.00 | 132.00 | 2,067,200 |
| Mar 22, 2024 | 142.00 | 143.00 | 121.00 | 130.00 | 130.00 | 4,128,800 |
| Mar 21, 2024 | 128.00 | 150.00 | 120.00 | 141.00 | 141.00 | 25,410,700 |
| Mar 20, 2024 | 110.00 | 129.00 | 110.00 | 126.00 | 126.00 | 16,619,400 |
| Mar 19, 2024 | 108.00 | 118.00 | 105.00 | 110.00 | 110.00 | 3,526,300 |
| Mar 18, 2024 | 99.00 | 111.00 | 96.00 | 106.00 | 106.00 | 14,083,900 |
| Mar 15, 2024 | 94.00 | 103.00 | 92.00 | 99.00 | 99.00 | 12,437,800 |
| Mar 14, 2024 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | 297,500 |
| Mar 13, 2024 | 95.00 | 96.00 | 93.00 | 96.00 | 96.00 | 2,859,100 |
| Mar 8, 2024 | 92.00 | 97.00 | 91.00 | 95.00 | 95.00 | 763,500 |
| Mar 7, 2024 | 100.00 | 100.00 | 91.00 | 95.00 | 95.00 | 3,316,300 |
| Mar 6, 2024 | 92.00 | 99.00 | 92.00 | 98.00 | 98.00 | 1,155,200 |
Related Tickers
PKPK.JK PT Perdana Karya Perkasa Tbk
735.00
+2.80%
IDPR.JK PT Indonesia Pondasi Raya Tbk
155.00
-0.64%
PPRE.JK PT PP Presisi Tbk
52.00
+1.96%
KRYA.JK PT Bangun Karya Perkasa Jaya Tbk
50.00
0.00%
FIMP.JK PT Fimperkasa Utama Tbk
111.00
0.00%
PTPW.JK PT Pratama Widya Tbk
845.00
+1.20%
DGIK.JK PT Nusa Konstruksi Enjiniring Tbk
68.00
0.00%
BUKK.JK PT Bukaka Teknik Utama Tbk.
845.00
-0.59%
PBSA.JK PT Paramita Bangun Sarana Tbk
342.00
-0.58%
NRCA.JK PT Nusa Raya Cipta Tbk
328.00
+1.23%