214.00
-2.00
(-0.93%)
At close: January 10 at 4:13:58 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 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | 12,366,200 |
| Jan 9, 2025 | 222.00 | 224.00 | 216.00 | 216.00 | 216.00 | 11,887,200 |
| Jan 8, 2025 | 222.00 | 228.00 | 220.00 | 222.00 | 222.00 | 9,953,400 |
| Jan 7, 2025 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 15,825,400 |
| Jan 6, 2025 | 224.00 | 236.00 | 222.00 | 222.00 | 222.00 | 46,375,700 |
| Jan 3, 2025 | 228.00 | 232.00 | 224.00 | 224.00 | 224.00 | 19,634,500 |
| Jan 2, 2025 | 222.00 | 226.00 | 218.00 | 224.00 | 224.00 | 20,589,100 |
| Dec 30, 2024 | 216.00 | 222.00 | 214.00 | 218.00 | 218.00 | 14,236,800 |
| Dec 27, 2024 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | 9,451,300 |
| Dec 24, 2024 | 222.00 | 224.00 | 214.00 | 216.00 | 216.00 | 14,427,000 |
| Dec 23, 2024 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 18,832,600 |
| Dec 20, 2024 | 220.00 | 222.00 | 210.00 | 214.00 | 214.00 | 29,115,300 |
| Dec 19, 2024 | 226.00 | 226.00 | 218.00 | 218.00 | 218.00 | 32,493,600 |
| Dec 18, 2024 | 230.00 | 234.00 | 226.00 | 230.00 | 230.00 | 18,232,000 |
| Dec 17, 2024 | 232.00 | 234.00 | 228.00 | 230.00 | 230.00 | 24,755,100 |
| Dec 16, 2024 | 234.00 | 240.00 | 230.00 | 232.00 | 232.00 | 23,519,500 |
| Dec 13, 2024 | 242.00 | 246.00 | 232.00 | 234.00 | 234.00 | 56,119,900 |
| Dec 12, 2024 | 252.00 | 252.00 | 240.00 | 242.00 | 242.00 | 34,440,400 |
| Dec 11, 2024 | 254.00 | 258.00 | 248.00 | 252.00 | 252.00 | 34,634,300 |
| Dec 10, 2024 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | 26,286,700 |
| Dec 9, 2024 | 256.00 | 264.00 | 254.00 | 256.00 | 256.00 | 41,707,000 |
| Dec 6, 2024 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | 19,009,900 |
| Dec 5, 2024 | 260.00 | 264.00 | 254.00 | 256.00 | 256.00 | 14,674,900 |
| Dec 4, 2024 | 260.00 | 268.00 | 258.00 | 260.00 | 260.00 | 28,625,900 |
| Dec 3, 2024 | 262.00 | 270.00 | 258.00 | 260.00 | 260.00 | 26,774,900 |
| Dec 2, 2024 | 262.00 | 270.00 | 258.00 | 262.00 | 262.00 | 33,501,200 |
| Nov 29, 2024 | 274.00 | 274.00 | 258.00 | 260.00 | 260.00 | 39,610,600 |
| Nov 28, 2024 | 270.00 | 288.00 | 270.00 | 272.00 | 272.00 | 133,343,300 |
| Nov 26, 2024 | 262.00 | 284.00 | 258.00 | 268.00 | 268.00 | 106,232,100 |
| Nov 25, 2024 | 300.00 | 300.00 | 260.00 | 262.00 | 262.00 | 64,555,900 |
| Nov 22, 2024 | 294.00 | 294.00 | 254.00 | 274.00 | 274.00 | 216,646,900 |
| Nov 21, 2024 | 244.00 | 300.00 | 238.00 | 300.00 | 300.00 | 30,007,600 |
| Nov 20, 2024 | 244.00 | 248.00 | 238.00 | 244.00 | 244.00 | 23,143,200 |
| Nov 19, 2024 | 232.00 | 246.00 | 232.00 | 244.00 | 244.00 | 23,666,800 |
| Nov 18, 2024 | 236.00 | 238.00 | 230.00 | 234.00 | 234.00 | 16,800,400 |
| Nov 15, 2024 | 242.00 | 244.00 | 236.00 | 236.00 | 236.00 | 14,859,800 |
| Nov 14, 2024 | 250.00 | 254.00 | 240.00 | 244.00 | 244.00 | 21,560,000 |
| Nov 13, 2024 | 240.00 | 250.00 | 238.00 | 248.00 | 248.00 | 24,492,100 |
| Nov 12, 2024 | 240.00 | 246.00 | 236.00 | 240.00 | 240.00 | 25,629,100 |
| Nov 11, 2024 | 246.00 | 248.00 | 234.00 | 240.00 | 240.00 | 17,262,600 |
| Nov 8, 2024 | 246.00 | 252.00 | 242.00 | 246.00 | 246.00 | 12,138,700 |
| Nov 7, 2024 | 246.00 | 252.00 | 246.00 | 246.00 | 246.00 | 9,659,500 |
| Nov 6, 2024 | 244.00 | 258.00 | 244.00 | 246.00 | 246.00 | 23,551,000 |
| Nov 5, 2024 | 256.00 | 260.00 | 254.00 | 256.00 | 256.00 | 9,515,100 |
| Nov 4, 2024 | 262.00 | 280.00 | 254.00 | 256.00 | 256.00 | 23,594,800 |
| Nov 1, 2024 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | 16,568,000 |
| Oct 31, 2024 | 260.00 | 276.00 | 260.00 | 266.00 | 266.00 | 43,005,000 |
| Oct 30, 2024 | 264.00 | 264.00 | 256.00 | 258.00 | 258.00 | 15,732,000 |
| Oct 29, 2024 | 262.00 | 268.00 | 260.00 | 260.00 | 260.00 | 20,485,100 |
| Oct 28, 2024 | 264.00 | 264.00 | 256.00 | 260.00 | 260.00 | 18,895,100 |
| Oct 25, 2024 | 274.00 | 278.00 | 262.00 | 262.00 | 262.00 | 34,702,600 |
| Oct 24, 2024 | 274.00 | 286.00 | 274.00 | 274.00 | 274.00 | 51,896,000 |
| Oct 23, 2024 | 280.00 | 282.00 | 272.00 | 274.00 | 274.00 | 41,059,600 |
| Oct 22, 2024 | 278.00 | 282.00 | 276.00 | 280.00 | 280.00 | 35,391,900 |
| Oct 21, 2024 | 282.00 | 286.00 | 276.00 | 278.00 | 278.00 | 52,319,100 |
| Oct 18, 2024 | 278.00 | 286.00 | 276.00 | 282.00 | 282.00 | 60,744,300 |
| Oct 17, 2024 | 270.00 | 282.00 | 268.00 | 276.00 | 276.00 | 86,978,000 |
| Oct 16, 2024 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 21,819,900 |
| Oct 15, 2024 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | 21,057,100 |
| Oct 14, 2024 | 260.00 | 268.00 | 260.00 | 264.00 | 264.00 | 35,679,800 |
| Oct 11, 2024 | 256.00 | 262.00 | 256.00 | 258.00 | 258.00 | 13,477,600 |
| Oct 10, 2024 | 262.00 | 264.00 | 256.00 | 256.00 | 256.00 | 11,307,400 |
| Oct 9, 2024 | 266.00 | 270.00 | 260.00 | 260.00 | 260.00 | 37,755,500 |
| Oct 8, 2024 | 254.00 | 268.00 | 254.00 | 264.00 | 264.00 | 57,000,300 |
| Oct 7, 2024 | 252.00 | 262.00 | 250.00 | 254.00 | 254.00 | 23,334,000 |
| Oct 4, 2024 | 262.00 | 262.00 | 252.00 | 252.00 | 252.00 | 21,725,900 |
| Oct 3, 2024 | 254.00 | 264.00 | 250.00 | 260.00 | 260.00 | 42,663,700 |
| Oct 2, 2024 | 280.00 | 282.00 | 250.00 | 254.00 | 254.00 | 157,660,000 |
| Oct 1, 2024 | 284.00 | 288.00 | 278.00 | 280.00 | 280.00 | 42,608,100 |
| Sep 30, 2024 | 288.00 | 290.00 | 282.00 | 284.00 | 284.00 | 30,116,300 |
| Sep 27, 2024 | 296.00 | 298.00 | 290.00 | 290.00 | 290.00 | 37,953,900 |
| Sep 26, 2024 | 296.00 | 304.00 | 294.00 | 296.00 | 296.00 | 40,330,600 |
| Sep 25, 2024 | 304.00 | 306.00 | 294.00 | 296.00 | 296.00 | 41,452,400 |
| Sep 24, 2024 | 304.00 | 310.00 | 298.00 | 302.00 | 302.00 | 43,561,300 |
| Sep 23, 2024 | 294.00 | 306.00 | 294.00 | 302.00 | 302.00 | 49,594,100 |
| Sep 20, 2024 | 302.00 | 306.00 | 294.00 | 294.00 | 294.00 | 56,506,000 |
| Sep 19, 2024 | 312.00 | 312.00 | 296.00 | 302.00 | 302.00 | 87,910,200 |
| Sep 18, 2024 | 304.00 | 312.00 | 298.00 | 306.00 | 306.00 | 179,872,100 |
| Sep 17, 2024 | 284.00 | 304.00 | 284.00 | 300.00 | 300.00 | 138,986,100 |
| Sep 13, 2024 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | 31,012,800 |
| Sep 12, 2024 | 280.00 | 290.00 | 278.00 | 286.00 | 286.00 | 55,600,100 |
| Sep 11, 2024 | 284.00 | 288.00 | 276.00 | 278.00 | 278.00 | 52,580,500 |
| Sep 10, 2024 | 282.00 | 286.00 | 274.00 | 284.00 | 284.00 | 81,406,400 |
| Sep 9, 2024 | 288.00 | 302.00 | 280.00 | 280.00 | 280.00 | 181,302,500 |
| Sep 6, 2024 | 294.00 | 296.00 | 286.00 | 286.00 | 286.00 | 41,662,000 |
| Sep 5, 2024 | 292.00 | 302.00 | 286.00 | 288.00 | 288.00 | 77,586,300 |
| Sep 4, 2024 | 302.00 | 310.00 | 288.00 | 292.00 | 292.00 | 101,580,400 |
| Sep 3, 2024 | 320.00 | 336.00 | 302.00 | 304.00 | 304.00 | 253,637,000 |
| Sep 2, 2024 | 284.00 | 318.00 | 280.00 | 318.00 | 318.00 | 386,182,500 |
| Aug 30, 2024 | 278.00 | 288.00 | 276.00 | 282.00 | 282.00 | 38,549,200 |
| Aug 29, 2024 | 284.00 | 286.00 | 274.00 | 278.00 | 278.00 | 42,626,700 |
| Aug 28, 2024 | 280.00 | 290.00 | 278.00 | 284.00 | 284.00 | 58,464,800 |
| Aug 27, 2024 | 290.00 | 290.00 | 278.00 | 278.00 | 278.00 | 48,323,300 |
| Aug 26, 2024 | 292.00 | 300.00 | 284.00 | 288.00 | 288.00 | 78,253,500 |
| Aug 23, 2024 | 270.00 | 296.00 | 268.00 | 290.00 | 290.00 | 190,877,200 |
| Aug 22, 2024 | 280.00 | 286.00 | 268.00 | 268.00 | 268.00 | 75,066,600 |
| Aug 21, 2024 | 284.00 | 298.00 | 274.00 | 280.00 | 280.00 | 192,892,000 |
| Aug 20, 2024 | 262.00 | 296.00 | 262.00 | 284.00 | 284.00 | 291,511,100 |
| Aug 19, 2024 | 246.00 | 262.00 | 244.00 | 262.00 | 262.00 | 68,547,300 |
| Aug 16, 2024 | 250.00 | 252.00 | 244.00 | 246.00 | 246.00 | 23,273,600 |
| Aug 15, 2024 | 250.00 | 256.00 | 246.00 | 250.00 | 250.00 | 33,330,200 |
| Aug 14, 2024 | 244.00 | 254.00 | 242.00 | 250.00 | 250.00 | 39,001,200 |
| Aug 13, 2024 | 240.00 | 244.00 | 238.00 | 242.00 | 242.00 | 16,626,300 |
| Aug 12, 2024 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 10,257,100 |
| Aug 9, 2024 | 240.00 | 246.00 | 238.00 | 240.00 | 240.00 | 13,890,300 |
| Aug 8, 2024 | 234.00 | 246.00 | 232.00 | 240.00 | 240.00 | 38,138,000 |
| Aug 7, 2024 | 230.00 | 240.00 | 230.00 | 234.00 | 234.00 | 23,402,400 |
| Aug 6, 2024 | 234.00 | 236.00 | 224.00 | 230.00 | 230.00 | 39,306,000 |
| Aug 5, 2024 | 250.00 | 252.00 | 228.00 | 232.00 | 232.00 | 70,596,800 |
| Aug 2, 2024 | 254.00 | 258.00 | 250.00 | 252.00 | 252.00 | 21,674,600 |
| Aug 1, 2024 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 14,385,800 |
| Jul 31, 2024 | 262.00 | 266.00 | 254.00 | 254.00 | 254.00 | 76,114,500 |
| Jul 30, 2024 | 246.00 | 262.00 | 246.00 | 260.00 | 260.00 | 56,217,600 |
| Jul 29, 2024 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | 12,910,700 |
| Jul 26, 2024 | 242.00 | 248.00 | 242.00 | 244.00 | 244.00 | 11,612,400 |
| Jul 25, 2024 | 254.00 | 254.00 | 242.00 | 242.00 | 242.00 | 27,020,900 |
| Jul 24, 2024 | 258.00 | 264.00 | 252.00 | 252.00 | 252.00 | 27,149,100 |
| Jul 23, 2024 | 256.00 | 268.00 | 256.00 | 256.00 | 256.00 | 56,784,700 |
| Jul 22, 2024 | 264.00 | 264.00 | 252.00 | 256.00 | 256.00 | 17,191,000 |
| Jul 19, 2024 | 266.00 | 266.00 | 252.00 | 252.00 | 252.00 | 44,383,600 |
| Jul 18, 2024 | 264.00 | 276.00 | 262.00 | 264.00 | 264.00 | 81,636,700 |
| Jul 17, 2024 | 262.00 | 270.00 | 258.00 | 262.00 | 262.00 | 28,876,300 |
| Jul 16, 2024 | 270.00 | 274.00 | 260.00 | 262.00 | 262.00 | 39,487,900 |
| Jul 15, 2024 | 262.00 | 276.00 | 260.00 | 270.00 | 270.00 | 71,824,800 |
| Jul 12, 2024 | 256.00 | 264.00 | 256.00 | 260.00 | 260.00 | 34,506,000 |
| Jul 11, 2024 | 260.00 | 262.00 | 252.00 | 254.00 | 254.00 | 19,323,400 |
| Jul 10, 2024 | 262.00 | 264.00 | 254.00 | 258.00 | 258.00 | 31,865,500 |
| Jul 9, 2024 | 252.00 | 264.00 | 250.00 | 262.00 | 262.00 | 64,779,200 |
| Jul 8, 2024 | 252.00 | 260.00 | 250.00 | 252.00 | 252.00 | 34,466,500 |
| Jul 5, 2024 | 260.00 | 260.00 | 248.00 | 252.00 | 252.00 | 44,384,800 |
| Jul 4, 2024 | 256.00 | 268.00 | 254.00 | 258.00 | 258.00 | 72,810,900 |
| Jul 3, 2024 | 250.00 | 264.00 | 242.00 | 256.00 | 256.00 | 99,127,400 |
| Jul 2, 2024 | 240.00 | 254.00 | 240.00 | 244.00 | 244.00 | 45,239,100 |
| Jul 1, 2024 | 246.00 | 250.00 | 240.00 | 240.00 | 240.00 | 30,076,700 |
| Jun 28, 2024 | 238.00 | 252.00 | 236.00 | 246.00 | 246.00 | 69,219,400 |
| Jun 27, 2024 | 238.00 | 244.00 | 232.00 | 236.00 | 236.00 | 21,480,000 |
| Jun 26, 2024 | 238.00 | 242.00 | 234.00 | 238.00 | 238.00 | 8,883,600 |
| Jun 25, 2024 | 242.00 | 242.00 | 232.00 | 236.00 | 236.00 | 14,235,500 |
| Jun 24, 2024 | 232.00 | 246.00 | 230.00 | 240.00 | 240.00 | 44,464,900 |
| Jun 21, 2024 | 230.00 | 242.00 | 228.00 | 230.00 | 230.00 | 30,063,300 |
| Jun 20, 2024 | 220.00 | 236.00 | 216.00 | 230.00 | 230.00 | 28,036,700 |
| Jun 19, 2024 | 230.00 | 234.00 | 218.00 | 220.00 | 220.00 | 23,768,100 |
| Jun 14, 2024 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 13,339,600 |
| Jun 13, 2024 | 236.00 | 250.00 | 236.00 | 236.00 | 236.00 | 33,749,100 |
| Jun 12, 2024 | 238.00 | 240.00 | 226.00 | 234.00 | 234.00 | 25,134,200 |
| Jun 11, 2024 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | 9,995,400 |
| Jun 10, 2024 | 242.00 | 242.00 | 234.00 | 238.00 | 238.00 | 20,126,100 |
| Jun 7, 2024 | 244.00 | 248.00 | 240.00 | 240.00 | 240.00 | 16,755,900 |
| Jun 6, 2024 | 242.00 | 248.00 | 240.00 | 242.00 | 242.00 | 17,700,600 |
| Jun 5, 2024 | 256.00 | 258.00 | 238.00 | 242.00 | 242.00 | 57,150,700 |
| Jun 4, 2024 | 266.00 | 274.00 | 254.00 | 256.00 | 256.00 | 61,948,900 |
| Jun 3, 2024 | 266.00 | 276.00 | 262.00 | 264.00 | 264.00 | 69,358,800 |
| May 31, 2024 | 258.00 | 280.00 | 258.00 | 264.00 | 264.00 | 111,856,100 |
| May 30, 2024 | 266.00 | 266.00 | 254.00 | 258.00 | 258.00 | 27,319,300 |
| May 29, 2024 | 270.00 | 276.00 | 264.00 | 264.00 | 264.00 | 37,959,400 |
| May 28, 2024 | 264.00 | 278.00 | 260.00 | 268.00 | 268.00 | 116,329,200 |
| May 27, 2024 | 282.00 | 296.00 | 262.00 | 264.00 | 264.00 | 292,567,700 |
| May 22, 2024 | 250.00 | 284.00 | 236.00 | 278.00 | 278.00 | 353,828,400 |
| May 21, 2024 | 240.00 | 242.00 | 232.00 | 232.00 | 232.00 | 16,694,600 |
| May 20, 2024 | 240.00 | 246.00 | 240.00 | 240.00 | 240.00 | 27,124,700 |
| May 17, 2024 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | 12,164,700 |
| May 16, 2024 | 230.00 | 244.00 | 230.00 | 240.00 | 240.00 | 45,117,200 |
| May 15, 2024 | 232.00 | 236.00 | 230.00 | 230.00 | 230.00 | 20,724,800 |
| May 14, 2024 | 234.00 | 242.00 | 232.00 | 232.00 | 232.00 | 23,679,300 |
| May 13, 2024 | 246.00 | 246.00 | 234.00 | 234.00 | 234.00 | 26,482,700 |
| May 8, 2024 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | 13,999,500 |
| May 7, 2024 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | 18,220,900 |
| May 6, 2024 | 258.00 | 260.00 | 250.00 | 252.00 | 252.00 | 25,451,100 |
| May 3, 2024 | 244.00 | 254.00 | 244.00 | 248.00 | 248.00 | 23,024,200 |
| May 2, 2024 | 248.00 | 250.00 | 240.00 | 244.00 | 244.00 | 16,505,700 |
| Apr 30, 2024 | 244.00 | 254.00 | 244.00 | 246.00 | 246.00 | 22,332,800 |
| Apr 29, 2024 | 240.00 | 252.00 | 238.00 | 242.00 | 242.00 | 21,327,000 |
| Apr 26, 2024 | 248.00 | 252.00 | 240.00 | 240.00 | 240.00 | 14,904,400 |
| Apr 25, 2024 | 256.00 | 256.00 | 244.00 | 248.00 | 248.00 | 21,660,400 |
| Apr 24, 2024 | 250.00 | 264.00 | 248.00 | 254.00 | 254.00 | 49,137,700 |
| Apr 23, 2024 | 242.00 | 252.00 | 242.00 | 248.00 | 248.00 | 26,485,700 |
| Apr 22, 2024 | 240.00 | 248.00 | 226.00 | 242.00 | 242.00 | 20,613,900 |
| Apr 19, 2024 | 254.00 | 254.00 | 234.00 | 242.00 | 242.00 | 45,424,900 |
| Apr 18, 2024 | 260.00 | 266.00 | 252.00 | 254.00 | 254.00 | 26,689,000 |
| Apr 17, 2024 | 252.00 | 262.00 | 250.00 | 260.00 | 260.00 | 29,764,400 |
| Apr 16, 2024 | 268.00 | 268.00 | 248.00 | 252.00 | 252.00 | 52,556,800 |
| Apr 5, 2024 | 270.00 | 274.00 | 266.00 | 268.00 | 268.00 | 15,626,400 |
| Apr 4, 2024 | 268.00 | 274.00 | 266.00 | 270.00 | 270.00 | 24,753,000 |
| Apr 3, 2024 | 280.00 | 280.00 | 264.00 | 264.00 | 264.00 | 35,524,700 |
| Apr 2, 2024 | 270.00 | 286.00 | 270.00 | 278.00 | 278.00 | 53,794,200 |
| Apr 1, 2024 | 278.00 | 284.00 | 266.00 | 270.00 | 270.00 | 39,747,900 |
| Mar 28, 2024 | 300.00 | 306.00 | 276.00 | 278.00 | 278.00 | 108,157,600 |
| Mar 27, 2024 | 308.00 | 314.00 | 296.00 | 300.00 | 300.00 | 99,438,400 |
| Mar 26, 2024 | 318.00 | 318.00 | 288.00 | 304.00 | 304.00 | 252,120,600 |
| Mar 25, 2024 | 296.00 | 296.00 | 282.00 | 286.00 | 286.00 | 76,723,200 |
| Mar 22, 2024 | 280.00 | 306.00 | 280.00 | 280.00 | 280.00 | 284,215,900 |
| Mar 21, 2024 | 258.00 | 282.00 | 254.00 | 280.00 | 280.00 | 147,022,600 |
| Mar 20, 2024 | 252.00 | 264.00 | 248.00 | 252.00 | 252.00 | 42,686,700 |
| Mar 19, 2024 | 262.00 | 268.00 | 254.00 | 254.00 | 254.00 | 37,240,000 |
| Mar 18, 2024 | 260.00 | 274.00 | 248.00 | 262.00 | 262.00 | 89,345,600 |
| Mar 15, 2024 | 266.00 | 266.00 | 256.00 | 256.00 | 256.00 | 35,724,800 |
| Mar 14, 2024 | 254.00 | 282.00 | 254.00 | 262.00 | 262.00 | 95,980,900 |
| Mar 13, 2024 | 294.00 | 298.00 | 262.00 | 268.00 | 268.00 | 154,631,700 |
| Mar 8, 2024 | 278.00 | 312.00 | 276.00 | 292.00 | 292.00 | 330,372,900 |
| Mar 7, 2024 | 296.00 | 300.00 | 276.00 | 276.00 | 276.00 | 231,830,000 |
| Mar 6, 2024 | 248.00 | 298.00 | 238.00 | 296.00 | 296.00 | 503,048,400 |
| Mar 5, 2024 | 210.00 | 268.00 | 210.00 | 242.00 | 242.00 | 295,753,300 |
| Mar 4, 2024 | 242.00 | 244.00 | 224.00 | 226.00 | 226.00 | 25,836,700 |
| Mar 1, 2024 | 250.00 | 252.00 | 238.00 | 242.00 | 242.00 | 23,919,200 |
| Feb 29, 2024 | 244.00 | 260.00 | 244.00 | 248.00 | 248.00 | 33,050,100 |
| Feb 28, 2024 | 244.00 | 254.00 | 242.00 | 246.00 | 246.00 | 40,208,500 |
| Feb 27, 2024 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | 20,187,300 |
| Feb 26, 2024 | 256.00 | 256.00 | 248.00 | 248.00 | 248.00 | 15,469,600 |
| Feb 23, 2024 | 258.00 | 266.00 | 252.00 | 256.00 | 256.00 | 20,893,200 |
| Feb 22, 2024 | 234.00 | 262.00 | 234.00 | 256.00 | 256.00 | 22,888,300 |
| Feb 21, 2024 | 270.00 | 272.00 | 246.00 | 250.00 | 250.00 | 55,274,500 |
| Feb 20, 2024 | 274.00 | 278.00 | 260.00 | 270.00 | 270.00 | 22,519,000 |
| Feb 19, 2024 | 296.00 | 298.00 | 268.00 | 272.00 | 272.00 | 46,135,800 |
| Feb 16, 2024 | 306.00 | 310.00 | 292.00 | 294.00 | 294.00 | 25,931,600 |
| Feb 15, 2024 | 312.00 | 316.00 | 306.00 | 306.00 | 306.00 | 15,732,700 |
| Feb 13, 2024 | 314.00 | 318.00 | 306.00 | 310.00 | 310.00 | 15,254,900 |
| Feb 12, 2024 | 314.00 | 320.00 | 312.00 | 314.00 | 314.00 | 12,803,000 |
| Feb 7, 2024 | 320.00 | 322.00 | 310.00 | 314.00 | 314.00 | 17,370,500 |
| Feb 6, 2024 | 292.00 | 330.00 | 292.00 | 318.00 | 318.00 | 41,566,400 |
| Feb 5, 2024 | 318.00 | 322.00 | 306.00 | 308.00 | 308.00 | 21,205,500 |
| Feb 2, 2024 | 320.00 | 324.00 | 316.00 | 318.00 | 318.00 | 15,654,000 |
| Feb 1, 2024 | 328.00 | 330.00 | 314.00 | 318.00 | 318.00 | 30,411,400 |
| Jan 31, 2024 | 330.00 | 336.00 | 324.00 | 328.00 | 328.00 | 22,460,900 |
| Jan 30, 2024 | 324.00 | 334.00 | 318.00 | 330.00 | 330.00 | 32,358,300 |
| Jan 29, 2024 | 306.00 | 336.00 | 306.00 | 318.00 | 318.00 | 29,146,600 |
| Jan 26, 2024 | 348.00 | 350.00 | 318.00 | 322.00 | 322.00 | 60,623,100 |
| Jan 25, 2024 | 346.00 | 356.00 | 344.00 | 346.00 | 346.00 | 26,842,000 |
| Jan 24, 2024 | 352.00 | 354.00 | 342.00 | 344.00 | 344.00 | 23,591,300 |
| Jan 23, 2024 | 356.00 | 362.00 | 350.00 | 350.00 | 350.00 | 25,512,300 |
| Jan 22, 2024 | 354.00 | 368.00 | 350.00 | 356.00 | 356.00 | 68,036,900 |
| Jan 19, 2024 | 360.00 | 374.00 | 350.00 | 354.00 | 354.00 | 152,659,400 |
| Jan 18, 2024 | 358.00 | 364.00 | 346.00 | 356.00 | 356.00 | 61,258,200 |
| Jan 17, 2024 | 344.00 | 370.00 | 340.00 | 356.00 | 356.00 | 108,151,100 |
| Jan 16, 2024 | 372.00 | 382.00 | 350.00 | 360.00 | 360.00 | 103,629,800 |
| Jan 15, 2024 | 396.00 | 404.00 | 370.00 | 380.00 | 380.00 | 136,338,100 |
| Jan 12, 2024 | 462.00 | 462.00 | 362.00 | 396.00 | 396.00 | 388,641,800 |
| Jan 11, 2024 | 462.00 | 476.00 | 460.00 | 460.00 | 460.00 | 91,290,900 |
| Jan 10, 2024 | 474.00 | 480.00 | 460.00 | 460.00 | 460.00 | 80,056,100 |
Related Tickers
INPC.JK PT Bank Artha Graha Internasional Tbk
288.00
+10.77%
BBTN.JK PT Bank Tabungan Negara (Persero) Tbk
1,120.00
-0.88%
BACA.JK PT Bank Capital Indonesia Tbk
130.00
0.00%
BABP.JK PT Bank MNC Internasional Tbk
54.00
0.00%
BTPN.JK PT Bank SMBC Indonesia Tbk
2,210.00
-0.45%
BBHI.JK PT Allo Bank Indonesia Tbk
760.00
-2.56%
AGRO.JK PT Bank Raya Indonesia Tbk
214.00
0.00%
ARTO.JK PT Bank Jago Tbk
2,550.00
+0.39%
BBKP.JK PT Bank KB Bukopin Tbk
53.00
+1.92%
BBNI.JK PT Bank Negara Indonesia (Persero) Tbk
4,350.00
-0.68%