191.00
+1.00
+(0.53%)
At close: 4:14:20 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 |
|---|---|---|---|---|---|---|
| Apr 21, 2025 | 192.00 | 197.00 | 189.00 | 191.00 | 191.00 | 22,622,500 |
| Apr 17, 2025 | 189.00 | 192.00 | 187.00 | 190.00 | 190.00 | 14,623,500 |
| Apr 16, 2025 | 192.00 | 198.00 | 186.00 | 189.00 | 189.00 | 14,893,500 |
| Apr 15, 2025 | 195.00 | 198.00 | 190.00 | 191.00 | 191.00 | 23,649,100 |
| Apr 14, 2025 | 171.00 | 200.00 | 171.00 | 195.00 | 195.00 | 46,175,100 |
| Apr 11, 2025 | 174.00 | 178.00 | 171.00 | 171.00 | 171.00 | 6,855,300 |
| Apr 10, 2025 | 162.00 | 177.00 | 162.00 | 174.00 | 174.00 | 25,107,400 |
| Apr 9, 2025 | 160.00 | 163.00 | 153.00 | 156.00 | 156.00 | 10,819,900 |
| Apr 8, 2025 | 160.00 | 165.00 | 158.00 | 159.00 | 159.00 | 16,699,500 |
| Mar 27, 2025 | 182.00 | 187.00 | 178.00 | 184.00 | 184.00 | 14,609,400 |
| Mar 26, 2025 | 163.00 | 187.00 | 163.00 | 183.00 | 183.00 | 41,137,000 |
| Mar 25, 2025 | 156.00 | 165.00 | 156.00 | 164.00 | 164.00 | 12,755,400 |
| Mar 24, 2025 | 160.00 | 160.00 | 148.00 | 156.00 | 156.00 | 22,469,800 |
| Mar 21, 2025 | 166.00 | 166.00 | 157.00 | 161.00 | 161.00 | 14,552,300 |
| Mar 20, 2025 | 165.00 | 171.00 | 164.00 | 166.00 | 166.00 | 15,845,300 |
| Mar 19, 2025 | 169.00 | 170.00 | 164.00 | 166.00 | 166.00 | 8,637,500 |
| Mar 18, 2025 | 178.00 | 178.00 | 155.00 | 168.00 | 168.00 | 24,252,200 |
| Mar 17, 2025 | 178.00 | 180.00 | 175.00 | 177.00 | 177.00 | 6,791,500 |
| Mar 14, 2025 | 179.00 | 179.00 | 175.00 | 177.00 | 177.00 | 8,357,400 |
| Mar 13, 2025 | 181.00 | 183.00 | 178.00 | 179.00 | 179.00 | 4,607,800 |
| Mar 12, 2025 | 180.00 | 183.00 | 179.00 | 180.00 | 180.00 | 10,109,100 |
| Mar 11, 2025 | 181.00 | 182.00 | 178.00 | 179.00 | 179.00 | 10,729,600 |
| Mar 10, 2025 | 186.00 | 186.00 | 181.00 | 182.00 | 182.00 | 7,644,400 |
| Mar 7, 2025 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | 7,420,400 |
| Mar 6, 2025 | 189.00 | 192.00 | 187.00 | 188.00 | 188.00 | 16,229,100 |
| Mar 5, 2025 | 184.00 | 196.00 | 184.00 | 187.00 | 187.00 | 28,213,400 |
| Mar 4, 2025 | 186.00 | 191.00 | 182.00 | 183.00 | 183.00 | 16,625,400 |
| Mar 3, 2025 | 174.00 | 194.00 | 174.00 | 185.00 | 185.00 | 24,232,600 |
| Feb 28, 2025 | 180.00 | 180.00 | 171.00 | 173.00 | 173.00 | 23,948,500 |
| Feb 27, 2025 | 184.00 | 187.00 | 179.00 | 180.00 | 180.00 | 13,375,700 |
| Feb 26, 2025 | 185.00 | 192.00 | 182.00 | 184.00 | 184.00 | 12,725,000 |
| Feb 25, 2025 | 193.00 | 195.00 | 184.00 | 185.00 | 185.00 | 14,608,600 |
| Feb 24, 2025 | 198.00 | 200.00 | 192.00 | 194.00 | 194.00 | 10,385,400 |
| Feb 21, 2025 | 200.00 | 202.00 | 196.00 | 198.00 | 198.00 | 7,600,200 |
| Feb 20, 2025 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 8,871,200 |
| Feb 19, 2025 | 204.00 | 210.00 | 200.00 | 200.00 | 200.00 | 20,601,900 |
| Feb 18, 2025 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | 14,070,900 |
| Feb 17, 2025 | 195.00 | 206.00 | 195.00 | 202.00 | 202.00 | 21,929,200 |
| Feb 14, 2025 | 196.00 | 204.00 | 195.00 | 195.00 | 195.00 | 16,408,000 |
| Feb 13, 2025 | 200.00 | 202.00 | 192.00 | 196.00 | 196.00 | 15,912,900 |
| Feb 12, 2025 | 177.00 | 206.00 | 177.00 | 198.00 | 198.00 | 75,919,500 |
| Feb 11, 2025 | 183.00 | 185.00 | 175.00 | 177.00 | 177.00 | 27,164,000 |
| Feb 10, 2025 | 192.00 | 193.00 | 181.00 | 183.00 | 183.00 | 21,859,300 |
| Feb 7, 2025 | 196.00 | 196.00 | 187.00 | 191.00 | 191.00 | 14,562,200 |
| Feb 6, 2025 | 202.00 | 206.00 | 193.00 | 194.00 | 194.00 | 29,062,200 |
| Feb 5, 2025 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 8,689,800 |
| Feb 4, 2025 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | 10,546,100 |
| Feb 3, 2025 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 11,273,800 |
| Jan 31, 2025 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | 11,700,800 |
| Jan 30, 2025 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | 20,769,800 |
| Jan 24, 2025 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | 5,937,800 |
| Jan 23, 2025 | 216.00 | 220.00 | 214.00 | 214.00 | 214.00 | 13,473,700 |
| Jan 22, 2025 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 13,599,200 |
| Jan 21, 2025 | 218.00 | 226.00 | 216.00 | 218.00 | 218.00 | 34,674,100 |
| Jan 20, 2025 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 7,845,600 |
| Jan 17, 2025 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | 9,394,100 |
| Jan 16, 2025 | 226.00 | 230.00 | 216.00 | 218.00 | 218.00 | 26,007,300 |
| Jan 15, 2025 | 210.00 | 226.00 | 210.00 | 224.00 | 224.00 | 48,811,000 |
| Jan 14, 2025 | 212.00 | 216.00 | 206.00 | 210.00 | 210.00 | 20,160,100 |
| Jan 13, 2025 | 212.00 | 216.00 | 210.00 | 212.00 | 212.00 | 10,073,300 |
| 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 |
Related Tickers
MEGA.JK PT Bank Mega Tbk
3,470.00
-1.42%
BKSW.JK PT Bank QNB Indonesia Tbk
52.00
0.00%
BVIC.JK PT Bank Victoria International Tbk
83.00
0.00%
ARTO.JK PT Bank Jago Tbk
1,675.00
+7.03%
AGRO.JK PT Bank Raya Indonesia Tbk
195.00
+2.63%
BNII.JK PT Bank Maybank Indonesia Tbk
194.00
0.00%
BBKP.JK PT Bank KB Bukopin Tbk
50.00
0.00%
BNLI.JK PT Bank Permata Tbk
2,150.00
-3.15%
BBTN.JK PT Bank Tabungan Negara (Persero) Tbk
920.00
-2.65%
BEKS.JK PT. Bank Pembangunan Daerah Banten, Tbk
24.00
+9.09%