1,120.00
-10.00
(-0.88%)
At close: January 10 at 4:14:54 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 10, 2025 | 1,130.00 | 1,145.00 | 1,120.00 | 1,120.00 | 1,120.00 | 9,507,700 |
| Jan 9, 2025 | 1,140.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | 6,074,500 |
| Jan 8, 2025 | 1,150.00 | 1,165.00 | 1,125.00 | 1,145.00 | 1,145.00 | 8,164,200 |
| Jan 7, 2025 | 1,160.00 | 1,160.00 | 1,135.00 | 1,155.00 | 1,155.00 | 11,343,500 |
| Jan 6, 2025 | 1,180.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 9,904,000 |
| Jan 3, 2025 | 1,190.00 | 1,200.00 | 1,160.00 | 1,185.00 | 1,185.00 | 7,598,200 |
| Jan 2, 2025 | 1,145.00 | 1,200.00 | 1,145.00 | 1,190.00 | 1,190.00 | 14,632,600 |
| Dec 30, 2024 | 1,130.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,140.00 | 5,928,800 |
| Dec 27, 2024 | 1,130.00 | 1,145.00 | 1,130.00 | 1,135.00 | 1,135.00 | 8,187,200 |
| Dec 24, 2024 | 1,135.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | 7,787,300 |
| Dec 23, 2024 | 1,140.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | 12,581,700 |
| Dec 20, 2024 | 1,110.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | 10,651,000 |
| Dec 19, 2024 | 1,135.00 | 1,150.00 | 1,105.00 | 1,110.00 | 1,110.00 | 26,931,400 |
| Dec 18, 2024 | 1,170.00 | 1,190.00 | 1,150.00 | 1,155.00 | 1,155.00 | 24,313,900 |
| Dec 17, 2024 | 1,200.00 | 1,205.00 | 1,165.00 | 1,170.00 | 1,170.00 | 21,107,100 |
| Dec 16, 2024 | 1,215.00 | 1,220.00 | 1,195.00 | 1,200.00 | 1,200.00 | 15,066,400 |
| Dec 13, 2024 | 1,225.00 | 1,225.00 | 1,200.00 | 1,210.00 | 1,210.00 | 16,015,500 |
| Dec 12, 2024 | 1,245.00 | 1,250.00 | 1,220.00 | 1,230.00 | 1,230.00 | 16,663,100 |
| Dec 11, 2024 | 1,235.00 | 1,260.00 | 1,230.00 | 1,250.00 | 1,250.00 | 22,065,400 |
| Dec 10, 2024 | 1,235.00 | 1,240.00 | 1,225.00 | 1,235.00 | 1,235.00 | 15,518,100 |
| Dec 9, 2024 | 1,210.00 | 1,245.00 | 1,210.00 | 1,235.00 | 1,235.00 | 27,441,100 |
| Dec 6, 2024 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 22,950,900 |
| Dec 5, 2024 | 1,230.00 | 1,230.00 | 1,205.00 | 1,210.00 | 1,210.00 | 13,817,800 |
| Dec 4, 2024 | 1,210.00 | 1,245.00 | 1,205.00 | 1,220.00 | 1,220.00 | 37,117,700 |
| Dec 3, 2024 | 1,230.00 | 1,250.00 | 1,200.00 | 1,205.00 | 1,205.00 | 38,599,900 |
| Dec 2, 2024 | 1,280.00 | 1,285.00 | 1,220.00 | 1,220.00 | 1,220.00 | 15,979,400 |
| Nov 29, 2024 | 1,285.00 | 1,290.00 | 1,260.00 | 1,285.00 | 1,285.00 | 13,080,100 |
| Nov 28, 2024 | 1,295.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,290.00 | 16,974,400 |
| Nov 26, 2024 | 1,305.00 | 1,305.00 | 1,275.00 | 1,295.00 | 1,295.00 | 18,729,100 |
| Nov 25, 2024 | 1,265.00 | 1,335.00 | 1,265.00 | 1,290.00 | 1,290.00 | 38,369,000 |
| Nov 22, 2024 | 1,260.00 | 1,280.00 | 1,250.00 | 1,260.00 | 1,260.00 | 25,077,700 |
| Nov 21, 2024 | 1,275.00 | 1,275.00 | 1,240.00 | 1,245.00 | 1,245.00 | 25,820,700 |
| Nov 20, 2024 | 1,290.00 | 1,295.00 | 1,265.00 | 1,270.00 | 1,270.00 | 10,593,000 |
| Nov 19, 2024 | 1,265.00 | 1,295.00 | 1,265.00 | 1,280.00 | 1,280.00 | 8,581,600 |
| Nov 18, 2024 | 1,290.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,260.00 | 9,682,900 |
| Nov 15, 2024 | 1,300.00 | 1,305.00 | 1,280.00 | 1,290.00 | 1,290.00 | 6,830,100 |
| Nov 14, 2024 | 1,330.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,305.00 | 10,510,300 |
| Nov 13, 2024 | 1,300.00 | 1,345.00 | 1,300.00 | 1,330.00 | 1,330.00 | 19,311,200 |
| Nov 12, 2024 | 1,295.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,300.00 | 15,095,500 |
| Nov 11, 2024 | 1,330.00 | 1,330.00 | 1,270.00 | 1,295.00 | 1,295.00 | 28,969,000 |
| Nov 8, 2024 | 1,345.00 | 1,360.00 | 1,305.00 | 1,325.00 | 1,325.00 | 19,016,400 |
| Nov 7, 2024 | 1,325.00 | 1,360.00 | 1,315.00 | 1,340.00 | 1,340.00 | 25,644,200 |
| Nov 6, 2024 | 1,380.00 | 1,400.00 | 1,315.00 | 1,330.00 | 1,330.00 | 45,253,800 |
| Nov 5, 2024 | 1,380.00 | 1,390.00 | 1,360.00 | 1,370.00 | 1,370.00 | 25,992,100 |
| Nov 4, 2024 | 1,415.00 | 1,415.00 | 1,365.00 | 1,380.00 | 1,380.00 | 32,796,100 |
| Nov 1, 2024 | 1,415.00 | 1,415.00 | 1,390.00 | 1,415.00 | 1,415.00 | 12,336,600 |
| Oct 31, 2024 | 1,405.00 | 1,455.00 | 1,400.00 | 1,405.00 | 1,405.00 | 38,857,700 |
| Oct 30, 2024 | 1,425.00 | 1,425.00 | 1,390.00 | 1,405.00 | 1,405.00 | 23,566,400 |
| Oct 29, 2024 | 1,450.00 | 1,450.00 | 1,425.00 | 1,425.00 | 1,425.00 | 9,926,200 |
| Oct 28, 2024 | 1,470.00 | 1,470.00 | 1,430.00 | 1,450.00 | 1,450.00 | 14,606,100 |
| Oct 25, 2024 | 1,505.00 | 1,505.00 | 1,460.00 | 1,470.00 | 1,470.00 | 14,898,200 |
| Oct 24, 2024 | 1,480.00 | 1,505.00 | 1,470.00 | 1,495.00 | 1,495.00 | 20,592,200 |
| Oct 23, 2024 | 1,470.00 | 1,490.00 | 1,460.00 | 1,480.00 | 1,480.00 | 16,406,100 |
| Oct 22, 2024 | 1,490.00 | 1,490.00 | 1,460.00 | 1,470.00 | 1,470.00 | 22,958,600 |
| Oct 21, 2024 | 1,510.00 | 1,515.00 | 1,485.00 | 1,490.00 | 1,490.00 | 13,809,100 |
| Oct 18, 2024 | 1,515.00 | 1,515.00 | 1,485.00 | 1,500.00 | 1,500.00 | 21,884,700 |
| Oct 17, 2024 | 1,505.00 | 1,525.00 | 1,500.00 | 1,505.00 | 1,505.00 | 25,849,100 |
| Oct 16, 2024 | 1,495.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,500.00 | 72,887,700 |
| Oct 15, 2024 | 1,490.00 | 1,505.00 | 1,480.00 | 1,490.00 | 1,490.00 | 40,905,900 |
| Oct 14, 2024 | 1,450.00 | 1,485.00 | 1,440.00 | 1,480.00 | 1,480.00 | 39,344,900 |
| Oct 11, 2024 | 1,400.00 | 1,460.00 | 1,400.00 | 1,450.00 | 1,450.00 | 57,485,900 |
| Oct 10, 2024 | 1,400.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | 7,132,300 |
| Oct 9, 2024 | 1,415.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,390.00 | 21,579,100 |
| Oct 8, 2024 | 1,385.00 | 1,430.00 | 1,370.00 | 1,410.00 | 1,410.00 | 37,189,100 |
| Oct 7, 2024 | 1,365.00 | 1,395.00 | 1,350.00 | 1,385.00 | 1,385.00 | 24,354,800 |
| Oct 4, 2024 | 1,390.00 | 1,395.00 | 1,350.00 | 1,365.00 | 1,365.00 | 26,603,000 |
| Oct 3, 2024 | 1,410.00 | 1,415.00 | 1,375.00 | 1,390.00 | 1,390.00 | 32,696,300 |
| Oct 2, 2024 | 1,465.00 | 1,465.00 | 1,405.00 | 1,415.00 | 1,415.00 | 33,017,100 |
| Oct 1, 2024 | 1,450.00 | 1,470.00 | 1,435.00 | 1,465.00 | 1,465.00 | 15,570,800 |
| Sep 30, 2024 | 1,460.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,450.00 | 16,399,600 |
| Sep 27, 2024 | 1,465.00 | 1,465.00 | 1,435.00 | 1,460.00 | 1,460.00 | 33,465,100 |
| Sep 26, 2024 | 1,450.00 | 1,470.00 | 1,425.00 | 1,465.00 | 1,465.00 | 33,165,200 |
| Sep 25, 2024 | 1,495.00 | 1,495.00 | 1,425.00 | 1,445.00 | 1,445.00 | 89,349,800 |
| Sep 24, 2024 | 1,530.00 | 1,530.00 | 1,510.00 | 1,515.00 | 1,515.00 | 33,881,600 |
| Sep 23, 2024 | 1,530.00 | 1,545.00 | 1,515.00 | 1,530.00 | 1,530.00 | 32,668,100 |
| Sep 20, 2024 | 1,535.00 | 1,540.00 | 1,505.00 | 1,530.00 | 1,530.00 | 51,627,300 |
| Sep 19, 2024 | 1,500.00 | 1,545.00 | 1,490.00 | 1,535.00 | 1,535.00 | 115,224,900 |
| Sep 18, 2024 | 1,450.00 | 1,495.00 | 1,445.00 | 1,485.00 | 1,485.00 | 70,162,900 |
| Sep 17, 2024 | 1,430.00 | 1,460.00 | 1,430.00 | 1,445.00 | 1,445.00 | 32,685,400 |
| Sep 13, 2024 | 1,440.00 | 1,440.00 | 1,415.00 | 1,430.00 | 1,430.00 | 22,573,300 |
| Sep 12, 2024 | 1,445.00 | 1,460.00 | 1,435.00 | 1,440.00 | 1,440.00 | 28,954,700 |
| Sep 11, 2024 | 1,430.00 | 1,460.00 | 1,415.00 | 1,445.00 | 1,445.00 | 50,746,100 |
| Sep 10, 2024 | 1,410.00 | 1,435.00 | 1,400.00 | 1,425.00 | 1,425.00 | 44,240,100 |
| Sep 9, 2024 | 1,405.00 | 1,425.00 | 1,380.00 | 1,400.00 | 1,400.00 | 26,798,200 |
| Sep 6, 2024 | 1,405.00 | 1,430.00 | 1,395.00 | 1,405.00 | 1,405.00 | 38,675,500 |
| Sep 5, 2024 | 1,370.00 | 1,410.00 | 1,370.00 | 1,405.00 | 1,405.00 | 37,101,000 |
| Sep 4, 2024 | 1,360.00 | 1,385.00 | 1,360.00 | 1,365.00 | 1,365.00 | 26,326,300 |
| Sep 3, 2024 | 1,400.00 | 1,405.00 | 1,375.00 | 1,385.00 | 1,385.00 | 21,849,300 |
| Sep 2, 2024 | 1,410.00 | 1,415.00 | 1,390.00 | 1,395.00 | 1,395.00 | 25,419,100 |
| Aug 30, 2024 | 1,400.00 | 1,410.00 | 1,390.00 | 1,410.00 | 1,410.00 | 28,041,200 |
| Aug 29, 2024 | 1,420.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,390.00 | 38,064,200 |
| Aug 28, 2024 | 1,415.00 | 1,425.00 | 1,385.00 | 1,420.00 | 1,420.00 | 45,616,800 |
| Aug 27, 2024 | 1,435.00 | 1,440.00 | 1,390.00 | 1,400.00 | 1,400.00 | 46,632,500 |
| Aug 26, 2024 | 1,370.00 | 1,440.00 | 1,365.00 | 1,435.00 | 1,435.00 | 98,131,200 |
| Aug 23, 2024 | 1,325.00 | 1,375.00 | 1,325.00 | 1,370.00 | 1,370.00 | 36,112,400 |
| Aug 22, 2024 | 1,350.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | 27,867,900 |
| Aug 21, 2024 | 1,375.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | 35,065,700 |
| Aug 20, 2024 | 1,325.00 | 1,370.00 | 1,315.00 | 1,365.00 | 1,365.00 | 63,466,500 |
| Aug 19, 2024 | 1,315.00 | 1,315.00 | 1,295.00 | 1,315.00 | 1,315.00 | 18,102,700 |
| Aug 16, 2024 | 1,310.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,305.00 | 10,629,900 |
| Aug 15, 2024 | 1,310.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,300.00 | 19,501,200 |
| Aug 14, 2024 | 1,320.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,305.00 | 22,814,400 |
| Aug 13, 2024 | 1,280.00 | 1,320.00 | 1,275.00 | 1,310.00 | 1,310.00 | 24,621,000 |
| Aug 12, 2024 | 1,270.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,280.00 | 7,995,700 |
| Aug 9, 2024 | 1,270.00 | 1,285.00 | 1,265.00 | 1,265.00 | 1,265.00 | 9,489,800 |
| Aug 8, 2024 | 1,270.00 | 1,275.00 | 1,255.00 | 1,260.00 | 1,260.00 | 13,845,800 |
| Aug 7, 2024 | 1,275.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,270.00 | 13,266,900 |
| Aug 6, 2024 | 1,255.00 | 1,275.00 | 1,235.00 | 1,275.00 | 1,275.00 | 23,647,200 |
| Aug 5, 2024 | 1,310.00 | 1,310.00 | 1,235.00 | 1,245.00 | 1,245.00 | 61,184,900 |
| Aug 2, 2024 | 1,330.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | 14,875,500 |
| Aug 1, 2024 | 1,325.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,340.00 | 27,408,100 |
| Jul 31, 2024 | 1,310.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,315.00 | 30,237,800 |
| Jul 30, 2024 | 1,320.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | 17,048,500 |
| Jul 29, 2024 | 1,320.00 | 1,325.00 | 1,305.00 | 1,310.00 | 1,310.00 | 17,274,400 |
| Jul 26, 2024 | 1,325.00 | 1,340.00 | 1,300.00 | 1,310.00 | 1,310.00 | 31,796,100 |
| Jul 25, 2024 | 1,355.00 | 1,355.00 | 1,315.00 | 1,325.00 | 1,325.00 | 19,547,800 |
| Jul 24, 2024 | 1,360.00 | 1,370.00 | 1,335.00 | 1,355.00 | 1,355.00 | 19,806,300 |
| Jul 23, 2024 | 1,385.00 | 1,385.00 | 1,350.00 | 1,360.00 | 1,360.00 | 16,641,200 |
| Jul 22, 2024 | 1,370.00 | 1,390.00 | 1,355.00 | 1,370.00 | 1,370.00 | 19,685,100 |
| Jul 19, 2024 | 1,390.00 | 1,395.00 | 1,355.00 | 1,370.00 | 1,370.00 | 22,374,600 |
| Jul 18, 2024 | 1,410.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,390.00 | 38,189,900 |
| Jul 17, 2024 | 1,380.00 | 1,415.00 | 1,375.00 | 1,415.00 | 1,415.00 | 45,039,100 |
| Jul 16, 2024 | 1,375.00 | 1,385.00 | 1,365.00 | 1,380.00 | 1,380.00 | 31,340,200 |
| Jul 15, 2024 | 1,365.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,360.00 | 23,847,500 |
| Jul 12, 2024 | 1,310.00 | 1,370.00 | 1,310.00 | 1,360.00 | 1,360.00 | 70,288,300 |
| Jul 11, 2024 | 1,290.00 | 1,295.00 | 1,275.00 | 1,295.00 | 1,295.00 | 11,378,900 |
| Jul 10, 2024 | 1,295.00 | 1,320.00 | 1,285.00 | 1,285.00 | 1,285.00 | 13,364,300 |
| Jul 9, 2024 | 1,310.00 | 1,325.00 | 1,295.00 | 1,295.00 | 1,295.00 | 23,764,100 |
| Jul 8, 2024 | 1,280.00 | 1,310.00 | 1,260.00 | 1,310.00 | 1,310.00 | 27,024,600 |
| Jul 5, 2024 | 1,290.00 | 1,310.00 | 1,275.00 | 1,280.00 | 1,280.00 | 21,637,900 |
| Jul 4, 2024 | 1,265.00 | 1,295.00 | 1,260.00 | 1,285.00 | 1,285.00 | 26,524,700 |
| Jul 3, 2024 | 1,280.00 | 1,285.00 | 1,255.00 | 1,265.00 | 1,265.00 | 9,618,600 |
| Jul 2, 2024 | 1,275.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,275.00 | 13,158,600 |
| Jul 1, 2024 | 1,270.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,275.00 | 17,987,200 |
| Jun 28, 2024 | 1,260.00 | 1,290.00 | 1,260.00 | 1,265.00 | 1,265.00 | 20,656,800 |
| Jun 27, 2024 | 1,255.00 | 1,270.00 | 1,245.00 | 1,260.00 | 1,260.00 | 11,387,900 |
| Jun 26, 2024 | 1,240.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,245.00 | 7,606,300 |
| Jun 25, 2024 | 1,240.00 | 1,250.00 | 1,225.00 | 1,240.00 | 1,240.00 | 7,950,600 |
| Jun 24, 2024 | 1,255.00 | 1,265.00 | 1,240.00 | 1,240.00 | 1,240.00 | 13,429,700 |
| Jun 21, 2024 | 1,235.00 | 1,265.00 | 1,220.00 | 1,250.00 | 1,250.00 | 22,023,600 |
| Jun 20, 2024 | 1,175.00 | 1,235.00 | 1,175.00 | 1,230.00 | 1,230.00 | 33,350,200 |
| Jun 19, 2024 | 1,205.00 | 1,225.00 | 1,175.00 | 1,175.00 | 1,175.00 | 32,257,200 |
| Jun 14, 2024 | 1,240.00 | 1,240.00 | 1,205.00 | 1,205.00 | 1,205.00 | 13,993,500 |
| Jun 13, 2024 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | 21,280,600 |
| Jun 12, 2024 | 1,210.00 | 1,225.00 | 1,205.00 | 1,225.00 | 1,225.00 | 12,852,700 |
| Jun 11, 2024 | 1,240.00 | 1,245.00 | 1,215.00 | 1,220.00 | 1,220.00 | 11,482,500 |
| Jun 10, 2024 | 1,245.00 | 1,255.00 | 1,225.00 | 1,235.00 | 1,235.00 | 13,416,800 |
| Jun 7, 2024 | 1,275.00 | 1,280.00 | 1,245.00 | 1,245.00 | 1,245.00 | 21,779,900 |
| Jun 6, 2024 | 1,280.00 | 1,290.00 | 1,260.00 | 1,290.00 | 1,290.00 | 20,729,000 |
| Jun 5, 2024 | 1,270.00 | 1,280.00 | 1,250.00 | 1,270.00 | 1,270.00 | 25,041,400 |
| Jun 4, 2024 | 1,275.00 | 1,290.00 | 1,265.00 | 1,265.00 | 1,265.00 | 33,599,700 |
| Jun 3, 2024 | 1,235.00 | 1,275.00 | 1,225.00 | 1,265.00 | 1,265.00 | 26,837,700 |
| May 31, 2024 | 1,240.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,225.00 | 37,501,300 |
| May 30, 2024 | 1,265.00 | 1,265.00 | 1,215.00 | 1,235.00 | 1,235.00 | 30,772,700 |
| May 29, 2024 | 1,250.00 | 1,265.00 | 1,230.00 | 1,260.00 | 1,260.00 | 26,417,400 |
| May 28, 2024 | 1,210.00 | 1,255.00 | 1,210.00 | 1,250.00 | 1,250.00 | 30,108,400 |
| May 27, 2024 | 1,235.00 | 1,240.00 | 1,200.00 | 1,200.00 | 1,200.00 | 34,436,900 |
| May 22, 2024 | 1,240.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,235.00 | 22,633,100 |
| May 21, 2024 | 1,265.00 | 1,280.00 | 1,225.00 | 1,240.00 | 1,240.00 | 29,197,900 |
| May 20, 2024 | 1,300.00 | 1,320.00 | 1,265.00 | 1,270.00 | 1,270.00 | 23,408,300 |
| May 17, 2024 | 1,275.00 | 1,325.00 | 1,260.00 | 1,300.00 | 1,300.00 | 34,890,800 |
| May 16, 2024 | 1,290.00 | 1,305.00 | 1,270.00 | 1,275.00 | 1,275.00 | 29,298,000 |
| May 15, 2024 | 1,240.00 | 1,285.00 | 1,235.00 | 1,275.00 | 1,275.00 | 33,981,100 |
| May 14, 2024 | 1,245.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,240.00 | 19,397,400 |
| May 13, 2024 | 1,220.00 | 1,250.00 | 1,215.00 | 1,240.00 | 1,240.00 | 27,680,800 |
| May 8, 2024 | 1,270.00 | 1,280.00 | 1,220.00 | 1,225.00 | 1,225.00 | 52,119,300 |
| May 7, 2024 | 1,285.00 | 1,295.00 | 1,265.00 | 1,270.00 | 1,270.00 | 15,220,800 |
| May 6, 2024 | 1,280.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,290.00 | 23,547,400 |
| May 3, 2024 | 1,280.00 | 1,290.00 | 1,260.00 | 1,265.00 | 1,265.00 | 20,074,400 |
| May 2, 2024 | 1,305.00 | 1,310.00 | 1,265.00 | 1,280.00 | 1,280.00 | 28,220,300 |
| Apr 30, 2024 | 1,310.00 | 1,340.00 | 1,295.00 | 1,320.00 | 1,320.00 | 33,227,500 |
| Apr 29, 2024 | 1,285.00 | 1,310.00 | 1,265.00 | 1,310.00 | 1,310.00 | 49,891,300 |
| Apr 26, 2024 | 1,360.00 | 1,365.00 | 1,280.00 | 1,290.00 | 1,290.00 | 85,302,300 |
| Apr 25, 2024 | 1,375.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,350.00 | 29,692,900 |
| Apr 24, 2024 | 1,380.00 | 1,415.00 | 1,370.00 | 1,375.00 | 1,375.00 | 55,140,300 |
| Apr 23, 2024 | 1,370.00 | 1,395.00 | 1,355.00 | 1,370.00 | 1,370.00 | 29,441,100 |
| Apr 22, 2024 | 1,380.00 | 1,390.00 | 1,330.00 | 1,360.00 | 1,360.00 | 36,392,600 |
| Apr 19, 2024 | 1,400.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,375.00 | 50,946,500 |
| Apr 18, 2024 | 1,385.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,420.00 | 41,495,800 |
| Apr 17, 2024 | 1,405.00 | 1,425.00 | 1,365.00 | 1,375.00 | 1,375.00 | 67,115,200 |
| Apr 16, 2024 | 1,445.00 | 1,470.00 | 1,390.00 | 1,400.00 | 1,400.00 | 114,716,500 |
| Apr 5, 2024 | 1,515.00 | 1,525.00 | 1,495.00 | 1,500.00 | 1,500.00 | 26,906,100 |
| Apr 4, 2024 | 1,465.00 | 1,530.00 | 1,460.00 | 1,515.00 | 1,515.00 | 66,510,000 |
| Apr 3, 2024 | 1,470.00 | 1,475.00 | 1,450.00 | 1,465.00 | 1,465.00 | 36,682,500 |
| Apr 2, 2024 | 1,490.00 | 1,500.00 | 1,430.00 | 1,475.00 | 1,475.00 | 99,865,700 |
| Apr 1, 2024 | 1,555.00 | 1,555.00 | 1,435.00 | 1,490.00 | 1,490.00 | 138,819,700 |
| Mar 28, 2024 | 1,595.00 | 1,595.00 | 1,535.00 | 1,555.00 | 1,555.00 | 43,278,200 |
| Mar 27, 2024 | 1,590.00 | 1,610.00 | 1,570.00 | 1,595.00 | 1,595.00 | 56,030,000 |
| Mar 26, 2024 | 1,610.00 | 1,610.00 | 1,560.00 | 1,600.00 | 1,600.00 | 86,123,300 |
| Mar 25, 2024 | 1,590.00 | 1,590.00 | 1,520.00 | 1,585.00 | 1,585.00 | 97,619,900 |
| Mar 22, 2024 | 1,425.00 | 1,570.00 | 1,410.00 | 1,560.00 | 1,560.00 | 218,608,600 |
| Mar 21, 2024 | 1,380.00 | 1,460.00 | 1,375.00 | 1,425.00 | 1,425.00 | 111,976,900 |
| Mar 20, 2024 | 1,345.00 | 1,370.00 | 1,335.00 | 1,365.00 | 1,365.00 | 24,944,600 |
| Mar 19, 2024 | 49.89 Dividend | |||||
| Mar 19, 2024 | 1,330.00 | 1,360.00 | 1,320.00 | 1,345.00 | 1,345.00 | 30,806,900 |
| Mar 18, 2024 | 1,395.00 | 1,400.00 | 1,365.00 | 1,365.00 | 1,315.11 | 39,741,700 |
| Mar 15, 2024 | 1,425.00 | 1,430.00 | 1,395.00 | 1,395.00 | 1,344.01 | 60,084,100 |
| Mar 14, 2024 | 1,385.00 | 1,430.00 | 1,380.00 | 1,425.00 | 1,372.92 | 65,310,000 |
| Mar 13, 2024 | 1,385.00 | 1,405.00 | 1,365.00 | 1,380.00 | 1,329.56 | 39,976,000 |
| Mar 8, 2024 | 1,370.00 | 1,385.00 | 1,360.00 | 1,380.00 | 1,329.56 | 31,098,900 |
| Mar 7, 2024 | 1,390.00 | 1,390.00 | 1,365.00 | 1,365.00 | 1,315.11 | 27,127,200 |
| Mar 6, 2024 | 1,360.00 | 1,390.00 | 1,355.00 | 1,385.00 | 1,334.38 | 41,312,300 |
| Mar 5, 2024 | 1,410.00 | 1,420.00 | 1,345.00 | 1,350.00 | 1,300.66 | 111,696,100 |
| Mar 4, 2024 | 1,445.00 | 1,445.00 | 1,400.00 | 1,410.00 | 1,358.46 | 42,691,800 |
| Mar 1, 2024 | 1,425.00 | 1,455.00 | 1,420.00 | 1,440.00 | 1,387.37 | 31,758,200 |
| Feb 29, 2024 | 1,455.00 | 1,465.00 | 1,425.00 | 1,430.00 | 1,377.73 | 31,163,300 |
| Feb 28, 2024 | 1,455.00 | 1,465.00 | 1,435.00 | 1,455.00 | 1,401.82 | 25,165,600 |
| Feb 27, 2024 | 1,455.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,397.00 | 31,630,000 |
| Feb 26, 2024 | 1,460.00 | 1,465.00 | 1,435.00 | 1,460.00 | 1,406.64 | 22,804,100 |
| Feb 23, 2024 | 1,485.00 | 1,485.00 | 1,420.00 | 1,460.00 | 1,406.64 | 83,249,900 |
| Feb 22, 2024 | 1,480.00 | 1,500.00 | 1,460.00 | 1,485.00 | 1,430.72 | 79,653,900 |
| Feb 21, 2024 | 1,460.00 | 1,485.00 | 1,440.00 | 1,475.00 | 1,421.09 | 95,834,900 |
| Feb 20, 2024 | 1,355.00 | 1,460.00 | 1,350.00 | 1,460.00 | 1,406.64 | 162,716,100 |
| Feb 19, 2024 | 1,365.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,300.66 | 31,298,800 |
| Feb 16, 2024 | 1,390.00 | 1,405.00 | 1,355.00 | 1,365.00 | 1,315.11 | 47,138,800 |
| Feb 15, 2024 | 1,375.00 | 1,410.00 | 1,360.00 | 1,385.00 | 1,334.38 | 107,323,500 |
| Feb 13, 2024 | 1,360.00 | 1,375.00 | 1,335.00 | 1,345.00 | 1,295.84 | 35,366,700 |
| Feb 12, 2024 | 1,275.00 | 1,370.00 | 1,270.00 | 1,360.00 | 1,310.29 | 90,087,700 |
| Feb 7, 2024 | 1,260.00 | 1,275.00 | 1,250.00 | 1,255.00 | 1,209.13 | 24,323,400 |
| Feb 6, 2024 | 1,275.00 | 1,280.00 | 1,255.00 | 1,260.00 | 1,213.95 | 13,277,700 |
| Feb 5, 2024 | 1,280.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,223.58 | 22,453,300 |
| Feb 2, 2024 | 1,295.00 | 1,305.00 | 1,275.00 | 1,280.00 | 1,233.22 | 18,959,200 |
| Feb 1, 2024 | 1,300.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,247.67 | 19,645,200 |
| Jan 31, 2024 | 1,300.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,257.30 | 22,739,900 |
| Jan 30, 2024 | 1,310.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,247.67 | 23,658,600 |
| Jan 29, 2024 | 1,285.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,262.12 | 14,744,100 |
| Jan 26, 2024 | 1,290.00 | 1,290.00 | 1,270.00 | 1,285.00 | 1,238.03 | 12,158,100 |
| Jan 25, 2024 | 1,290.00 | 1,310.00 | 1,280.00 | 1,290.00 | 1,242.85 | 20,418,600 |
| Jan 24, 2024 | 1,330.00 | 1,335.00 | 1,280.00 | 1,290.00 | 1,242.85 | 51,088,200 |
| Jan 23, 2024 | 1,375.00 | 1,375.00 | 1,320.00 | 1,330.00 | 1,281.39 | 30,784,600 |
| Jan 22, 2024 | 1,355.00 | 1,385.00 | 1,350.00 | 1,375.00 | 1,324.74 | 50,723,000 |
| Jan 19, 2024 | 1,335.00 | 1,370.00 | 1,335.00 | 1,355.00 | 1,305.47 | 43,778,700 |
| Jan 18, 2024 | 1,340.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,286.21 | 16,203,500 |
| Jan 17, 2024 | 1,325.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,286.21 | 23,833,300 |
| Jan 16, 2024 | 1,360.00 | 1,360.00 | 1,325.00 | 1,325.00 | 1,276.57 | 33,671,300 |
| Jan 15, 2024 | 1,350.00 | 1,360.00 | 1,330.00 | 1,355.00 | 1,305.47 | 31,625,800 |
| Jan 12, 2024 | 1,365.00 | 1,375.00 | 1,345.00 | 1,350.00 | 1,300.66 | 38,989,300 |
| Jan 11, 2024 | 1,335.00 | 1,360.00 | 1,325.00 | 1,360.00 | 1,310.29 | 30,546,800 |
| Jan 10, 2024 | 1,335.00 | 1,350.00 | 1,320.00 | 1,335.00 | 1,286.21 | 37,578,100 |
Related Tickers
BNGA.JK PT Bank CIMB Niaga Tbk
1,730.00
-0.86%
BJBR.JK PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
925.00
-0.54%
BDMN.JK PT Bank Danamon Indonesia Tbk
2,530.00
-0.39%
BRIS.JK PT Bank Syariah Indonesia Tbk
2,700.00
0.00%
BBNI.JK PT Bank Negara Indonesia (Persero) Tbk
4,350.00
-0.68%
BBYB.JK PT Bank Neo Commerce Tbk
214.00
-0.93%
NISP.JK PT Bank OCBC NISP Tbk
1,310.00
-0.38%
BMRI.JK PT Bank Mandiri (Persero) Tbk
5,600.00
-2.61%
AGRO.JK PT Bank Raya Indonesia Tbk
214.00
0.00%
BBHI.JK PT Allo Bank Indonesia Tbk
760.00
-2.56%