Jakarta - Delayed Quote IDR
PT Bumi Citra Permai Tbk (BCIP.JK)
74.00
+10.00
+(15.62%)
At close: 4:14:34 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 |
|---|---|---|---|---|---|---|
| May 22, 2025 | 68.00 | 80.00 | 65.00 | 74.00 | 74.00 | 203,922,400 |
| May 21, 2025 | 57.00 | 64.00 | 56.00 | 64.00 | 64.00 | 56,561,000 |
| May 20, 2025 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | 8,790,900 |
| May 19, 2025 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 6,814,400 |
| May 16, 2025 | 52.00 | 55.00 | 51.00 | 54.00 | 54.00 | 7,502,200 |
| May 15, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2,296,700 |
| May 14, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 3,108,700 |
| May 9, 2025 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 5,346,100 |
| May 8, 2025 | 50.00 | 55.00 | 50.00 | 50.00 | 50.00 | 29,225,900 |
| May 7, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,164,100 |
| May 6, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 814,100 |
| May 5, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,438,200 |
| May 2, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,306,400 |
| Apr 30, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 7,699,600 |
| Apr 29, 2025 | 50.00 | 55.00 | 50.00 | 52.00 | 52.00 | 26,774,600 |
| Apr 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,100 |
| Apr 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,900 |
| Apr 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,073,700 |
| Apr 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 235,500 |
| Apr 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 719,400 |
| Apr 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,900 |
| Apr 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,000 |
| Apr 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,600 |
| Apr 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 51,300 |
| Apr 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| Apr 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,400 |
| Apr 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,300 |
| Apr 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 110,200 |
| Apr 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 411,800 |
| Mar 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,300 |
| Mar 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 433,500 |
| Mar 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 112,200 |
| Mar 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200,000 |
| Mar 21, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 213,200 |
| Mar 20, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 743,300 |
| Mar 19, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 644,100 |
| Mar 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 559,000 |
| Mar 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,141,700 |
| Mar 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 578,300 |
| Mar 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 204,600 |
| Mar 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 227,800 |
| Mar 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 307,100 |
| Mar 10, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 438,100 |
| Mar 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 273,300 |
| Mar 6, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 526,800 |
| Mar 5, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 107,200 |
| Mar 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 375,200 |
| Mar 3, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,779,800 |
| Feb 28, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,416,600 |
| Feb 27, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,289,800 |
| Feb 26, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 115,800 |
| Feb 25, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 2,168,500 |
| Feb 24, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 1,178,400 |
| Feb 21, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 917,600 |
| Feb 20, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 5,438,800 |
| Feb 19, 2025 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 3,934,200 |
| Feb 18, 2025 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 4,926,200 |
| Feb 17, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 473,800 |
| Feb 14, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 203,800 |
| Feb 13, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 937,200 |
| Feb 12, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 390,900 |
| Feb 11, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,210,400 |
| Feb 10, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 542,400 |
| Feb 7, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 7,382,900 |
| Feb 6, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,120,200 |
| Feb 5, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,501,300 |
| Feb 4, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,590,000 |
| Feb 3, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,358,400 |
| Jan 31, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 1,987,700 |
| Jan 30, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 2,363,700 |
| Jan 24, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 1,288,300 |
| Jan 23, 2025 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 9,107,200 |
| Jan 22, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 2,016,800 |
| Jan 21, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 986,100 |
| Jan 20, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 1,058,300 |
| Jan 17, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 2,386,700 |
| Jan 16, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,171,000 |
| Jan 15, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 1,795,800 |
| Jan 14, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 4,188,200 |
| Jan 13, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 1,147,800 |
| Jan 10, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 737,400 |
| Jan 9, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 3,958,000 |
| Jan 8, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 3,885,400 |
| Jan 7, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 2,525,600 |
| Jan 6, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 3,903,900 |
| Jan 3, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 8,829,300 |
| Jan 2, 2025 | 64.00 | 65.00 | 53.00 | 54.00 | 54.00 | 61,719,500 |
| Dec 30, 2024 | 53.00 | 61.00 | 52.00 | 59.00 | 59.00 | 19,423,300 |
| Dec 27, 2024 | 53.00 | 56.00 | 52.00 | 53.00 | 53.00 | 8,063,200 |
| Dec 24, 2024 | 52.00 | 56.00 | 50.00 | 52.00 | 52.00 | 23,818,200 |
| Dec 23, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,736,900 |
| Dec 20, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 5,673,400 |
| Dec 19, 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 9,765,600 |
| Dec 18, 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 3,080,900 |
| Dec 17, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 1,675,300 |
| Dec 16, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 1,222,300 |
| Dec 13, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 639,400 |
| Dec 12, 2024 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 3,093,300 |
| Dec 11, 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 636,300 |
| Dec 10, 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 921,200 |
| Dec 9, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1,393,900 |
| Dec 6, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 372,500 |
| Dec 5, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1,049,000 |
| Dec 4, 2024 | 52.00 | 55.00 | 52.00 | 54.00 | 54.00 | 4,035,900 |
| Dec 3, 2024 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | 9,062,600 |
| Dec 2, 2024 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | 2,720,100 |
| Nov 29, 2024 | 57.00 | 58.00 | 54.00 | 57.00 | 57.00 | 6,036,000 |
| Nov 28, 2024 | 56.00 | 60.00 | 56.00 | 57.00 | 57.00 | 12,669,400 |
| Nov 26, 2024 | 55.00 | 65.00 | 55.00 | 56.00 | 56.00 | 25,340,300 |
| Nov 25, 2024 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 5,031,700 |
| Nov 22, 2024 | 52.00 | 57.00 | 52.00 | 54.00 | 54.00 | 7,914,400 |
| Nov 21, 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 1,624,500 |
| Nov 20, 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 2,284,000 |
| Nov 19, 2024 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | 4,407,100 |
| Nov 18, 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 2,337,400 |
| Nov 15, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 5,021,400 |
| Nov 14, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 3,239,700 |
| Nov 13, 2024 | 53.00 | 57.00 | 53.00 | 55.00 | 55.00 | 12,883,900 |
| Nov 12, 2024 | 54.00 | 59.00 | 52.00 | 58.00 | 58.00 | 16,941,900 |
| Nov 11, 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 5,855,800 |
| Nov 8, 2024 | 58.00 | 58.00 | 51.00 | 52.00 | 52.00 | 27,545,100 |
| Nov 7, 2024 | 60.00 | 61.00 | 57.00 | 58.00 | 58.00 | 14,632,300 |
| Nov 6, 2024 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | 5,731,600 |
| Nov 5, 2024 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 12,269,300 |
| Nov 4, 2024 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 11,942,100 |
| Nov 1, 2024 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 10,722,100 |
| Oct 31, 2024 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | 12,166,100 |
| Oct 30, 2024 | 67.00 | 67.00 | 61.00 | 63.00 | 63.00 | 19,271,900 |
| Oct 29, 2024 | 71.00 | 77.00 | 64.00 | 66.00 | 66.00 | 185,256,300 |
| Oct 28, 2024 | 63.00 | 72.00 | 61.00 | 67.00 | 67.00 | 52,210,700 |
| Oct 25, 2024 | 64.00 | 67.00 | 62.00 | 63.00 | 63.00 | 12,657,000 |
| Oct 24, 2024 | 57.00 | 72.00 | 57.00 | 64.00 | 64.00 | 79,708,300 |
| Oct 23, 2024 | 61.00 | 64.00 | 59.00 | 59.00 | 59.00 | 26,829,200 |
| Oct 22, 2024 | 64.00 | 78.00 | 62.00 | 63.00 | 63.00 | 111,274,300 |
| Oct 21, 2024 | 63.00 | 70.00 | 62.00 | 64.00 | 64.00 | 27,211,800 |
| Oct 18, 2024 | 59.00 | 74.00 | 55.00 | 69.00 | 69.00 | 73,673,000 |
| Oct 17, 2024 | 51.00 | 60.00 | 51.00 | 58.00 | 58.00 | 23,649,300 |
| Oct 16, 2024 | 63.00 | 63.00 | 55.00 | 56.00 | 56.00 | 35,608,600 |
| Oct 15, 2024 | 50.00 | 64.00 | 50.00 | 61.00 | 61.00 | 113,150,600 |
| Oct 14, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 520,300 |
| Oct 11, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 516,900 |
| Oct 10, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,177,800 |
| Oct 9, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 920,400 |
| Oct 8, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 791,000 |
| Oct 7, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,479,700 |
| Oct 4, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,091,300 |
| Oct 3, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 269,400 |
| Oct 2, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,008,900 |
| Oct 1, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,997,500 |
| Sep 30, 2024 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 1,701,900 |
| Sep 27, 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2,866,600 |
| Sep 26, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 301,100 |
| Sep 25, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,312,100 |
| Sep 24, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 316,100 |
| Sep 23, 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3,933,700 |
| Sep 20, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 6,360,100 |
| Sep 19, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 7,916,000 |
| Sep 18, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 767,500 |
| Sep 17, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 2,635,500 |
| Sep 13, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 330,000 |
| Sep 12, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,256,100 |
| Sep 11, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,555,500 |
| Sep 10, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 1,418,800 |
| Sep 9, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,266,400 |
| Sep 6, 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,052,100 |
| Sep 5, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 774,500 |
| Sep 4, 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 5,484,900 |
| Sep 3, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,547,600 |
| Sep 2, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,483,600 |
| Aug 30, 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 7,262,700 |
| Aug 29, 2024 | 53.00 | 54.00 | 50.00 | 52.00 | 52.00 | 5,452,700 |
| Aug 28, 2024 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | 7,755,000 |
| Aug 27, 2024 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 11,467,900 |
| Aug 26, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 304,000 |
| Aug 23, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 870,300 |
| Aug 22, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,519,400 |
| Aug 21, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 11,006,300 |
| Aug 20, 2024 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 40,895,200 |
| Aug 19, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,053,200 |
| Aug 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,571,100 |
| Aug 15, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,611,900 |
| Aug 14, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 353,300 |
| Aug 13, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,139,000 |
| Aug 12, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 974,900 |
| Aug 9, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 753,100 |
| Aug 8, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,359,600 |
| Aug 7, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 571,000 |
| Aug 6, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 703,600 |
| Aug 5, 2024 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | 36,843,600 |
| Aug 2, 2024 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | 32,655,000 |
| Aug 1, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 691,600 |
| Jul 31, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,052,800 |
| Jul 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 446,900 |
| Jul 29, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,733,000 |
| Jul 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,045,300 |
| Jul 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,006,300 |
| Jul 24, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,013,300 |
| Jul 23, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 12,298,600 |
| Jul 22, 2024 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | 53,778,100 |
| Jul 19, 2024 | 51.00 | 54.00 | 50.00 | 50.00 | 50.00 | 40,210,100 |
| Jul 18, 2024 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 12,871,000 |
| Jul 17, 2024 | 51.00 | 53.00 | 50.00 | 50.00 | 50.00 | 50,042,600 |
| Jul 16, 2024 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | 79,459,900 |
| Jul 15, 2024 | 51.00 | 57.00 | 50.00 | 50.00 | 50.00 | 165,828,600 |
| Jul 12, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 851,800 |
| Jul 11, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,791,900 |
| Jul 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 44,600 |
| Jul 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 256,400 |
| Jul 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200,800 |
| Jul 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 418,400 |
| Jul 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 208,900 |
| Jul 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 310,000 |
| Jul 2, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 352,000 |
| Jul 1, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 146,900 |
| Jun 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 106,800 |
| Jun 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 176,600 |
| Jun 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 116,700 |
| Jun 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 111,200 |
| Jun 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 142,200 |
| Jun 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| Jun 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,500 |
| Jun 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,215,500 |
| Jun 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 187,800 |
| Jun 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,105,800 |
| Jun 12, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 400 |
| Jun 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,900 |
| Jun 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,900 |
| Jun 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,100 |
| Jun 6, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,220,400 |
| Jun 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Jun 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,500 |
| Jun 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 87,200 |
| May 31, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 85,600 |
| May 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 33,500 |
| May 29, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 790,200 |
| May 28, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 730,000 |
| May 27, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,494,800 |
| May 22, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,621,600 |
Related Tickers
TRUE.JK PT Triniti Dinamik Tbk
18.00
+5.88%
SATU.JK PT Kota Satu Properti Tbk
202.00
0.00%
BAPA.JK PT Bekasi Asri Pemula Tbk
50.00
0.00%
RBMS.JK PT Ristia Bintang Mahkotasejati Tbk
25.00
+4.17%
HOMI.JK PT Grand House Mulia Tbk
212.00
0.00%
PURI.JK PT Puri Global Sukses Tbk
204.00
-0.97%
NZIA.JK PT Nusantara Almazia Tbk
64.00
-3.03%
CSIS.JK PT Cahayasakti Investindo Sukses Tbk
69.00
+1.47%
REAL.JK PT Repower Asia Indonesia Tbk
43.00
+7.50%
BAPI.JK PT Bhakti Agung Propertindo Tbk
9.00
-10.00%