Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
855.00
-15.00
(-1.72%)
At close: 4:14:48 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 10, 2025 | 875.00 | 875.00 | 840.00 | 855.00 | 855.00 | 3,397,900 |
| Mar 7, 2025 | 880.00 | 895.00 | 865.00 | 870.00 | 870.00 | 2,317,500 |
| Mar 6, 2025 | 850.00 | 880.00 | 845.00 | 880.00 | 880.00 | 14,357,600 |
| Mar 5, 2025 | 850.00 | 865.00 | 820.00 | 845.00 | 845.00 | 9,733,800 |
| Mar 4, 2025 | 840.00 | 860.00 | 825.00 | 850.00 | 850.00 | 5,876,900 |
| Mar 3, 2025 | 845.00 | 860.00 | 820.00 | 840.00 | 840.00 | 7,123,900 |
| Feb 28, 2025 | 870.00 | 875.00 | 825.00 | 840.00 | 840.00 | 8,778,100 |
| Feb 27, 2025 | 890.00 | 895.00 | 840.00 | 875.00 | 875.00 | 5,485,100 |
| Feb 26, 2025 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | 1,425,300 |
| Feb 25, 2025 | 890.00 | 915.00 | 890.00 | 895.00 | 895.00 | 23,438,800 |
| Feb 24, 2025 | 885.00 | 885.00 | 865.00 | 885.00 | 885.00 | 5,678,700 |
| Feb 21, 2025 | 855.00 | 890.00 | 850.00 | 885.00 | 885.00 | 1,955,800 |
| Feb 20, 2025 | 870.00 | 875.00 | 850.00 | 855.00 | 855.00 | 2,167,100 |
| Feb 19, 2025 | 875.00 | 880.00 | 865.00 | 870.00 | 870.00 | 1,318,600 |
| Feb 18, 2025 | 860.00 | 880.00 | 860.00 | 875.00 | 875.00 | 8,699,900 |
| Feb 17, 2025 | 830.00 | 860.00 | 830.00 | 860.00 | 860.00 | 1,388,700 |
| Feb 14, 2025 | 830.00 | 830.00 | 815.00 | 825.00 | 825.00 | 2,716,300 |
| Feb 13, 2025 | 830.00 | 835.00 | 815.00 | 825.00 | 825.00 | 1,599,200 |
| Feb 12, 2025 | 830.00 | 840.00 | 825.00 | 830.00 | 830.00 | 1,173,000 |
| Feb 11, 2025 | 850.00 | 850.00 | 820.00 | 830.00 | 830.00 | 2,230,400 |
| Feb 10, 2025 | 860.00 | 860.00 | 835.00 | 840.00 | 840.00 | 945,800 |
| Feb 7, 2025 | 855.00 | 865.00 | 840.00 | 855.00 | 855.00 | 891,700 |
| Feb 6, 2025 | 865.00 | 870.00 | 835.00 | 845.00 | 845.00 | 3,512,500 |
| Feb 5, 2025 | 875.00 | 875.00 | 855.00 | 855.00 | 855.00 | 1,040,800 |
| Feb 4, 2025 | 885.00 | 885.00 | 865.00 | 875.00 | 875.00 | 1,051,200 |
| Feb 3, 2025 | 875.00 | 880.00 | 855.00 | 880.00 | 880.00 | 2,753,300 |
| Jan 31, 2025 | 885.00 | 905.00 | 875.00 | 880.00 | 880.00 | 4,448,400 |
| Jan 30, 2025 | 885.00 | 890.00 | 875.00 | 880.00 | 880.00 | 1,792,700 |
| Jan 24, 2025 | 890.00 | 895.00 | 880.00 | 885.00 | 885.00 | 1,580,900 |
| Jan 23, 2025 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | 1,103,100 |
| Jan 22, 2025 | 890.00 | 900.00 | 885.00 | 890.00 | 890.00 | 895,300 |
| Jan 21, 2025 | 900.00 | 905.00 | 890.00 | 890.00 | 890.00 | 1,185,600 |
| Jan 20, 2025 | 890.00 | 900.00 | 885.00 | 895.00 | 895.00 | 2,009,300 |
| Jan 17, 2025 | 900.00 | 915.00 | 870.00 | 885.00 | 885.00 | 3,904,100 |
| Jan 16, 2025 | 880.00 | 920.00 | 880.00 | 900.00 | 900.00 | 5,920,500 |
| Jan 15, 2025 | 865.00 | 885.00 | 865.00 | 880.00 | 880.00 | 4,941,000 |
| Jan 14, 2025 | 870.00 | 880.00 | 860.00 | 870.00 | 870.00 | 1,742,800 |
| Jan 13, 2025 | 875.00 | 880.00 | 870.00 | 870.00 | 870.00 | 1,508,500 |
| Jan 10, 2025 | 895.00 | 895.00 | 875.00 | 875.00 | 875.00 | 930,300 |
| Jan 9, 2025 | 875.00 | 895.00 | 875.00 | 885.00 | 885.00 | 841,100 |
| Jan 8, 2025 | 895.00 | 900.00 | 870.00 | 875.00 | 875.00 | 3,649,600 |
| Jan 7, 2025 | 905.00 | 905.00 | 890.00 | 895.00 | 895.00 | 2,083,800 |
| Jan 6, 2025 | 905.00 | 910.00 | 895.00 | 905.00 | 905.00 | 3,265,700 |
| Jan 3, 2025 | 925.00 | 930.00 | 900.00 | 905.00 | 905.00 | 6,155,300 |
| Jan 2, 2025 | 940.00 | 940.00 | 920.00 | 930.00 | 930.00 | 2,252,600 |
| Dec 30, 2024 | 950.00 | 950.00 | 900.00 | 945.00 | 945.00 | 50,201,400 |
| Dec 27, 2024 | 895.00 | 955.00 | 895.00 | 940.00 | 940.00 | 34,181,000 |
| Dec 24, 2024 | 905.00 | 910.00 | 895.00 | 895.00 | 895.00 | 2,486,700 |
| Dec 23, 2024 | 900.00 | 920.00 | 895.00 | 905.00 | 905.00 | 2,010,800 |
| Dec 20, 2024 | 875.00 | 915.00 | 875.00 | 890.00 | 890.00 | 14,770,100 |
| Dec 19, 2024 | 885.00 | 885.00 | 865.00 | 875.00 | 875.00 | 2,505,900 |
| Dec 18, 2024 | 905.00 | 905.00 | 885.00 | 900.00 | 900.00 | 6,194,600 |
| Dec 17, 2024 | 900.00 | 905.00 | 895.00 | 905.00 | 905.00 | 8,398,800 |
| Dec 16, 2024 | 905.00 | 910.00 | 895.00 | 900.00 | 900.00 | 5,854,300 |
| Dec 13, 2024 | 920.00 | 920.00 | 905.00 | 905.00 | 905.00 | 995,200 |
| Dec 12, 2024 | 28.00 Dividend | |||||
| Dec 12, 2024 | 925.00 | 925.00 | 900.00 | 915.00 | 915.00 | 5,199,200 |
| Dec 11, 2024 | 930.00 | 945.00 | 930.00 | 940.00 | 912.00 | 7,653,600 |
| Dec 10, 2024 | 930.00 | 935.00 | 920.00 | 925.00 | 897.45 | 3,406,100 |
| Dec 9, 2024 | 950.00 | 950.00 | 915.00 | 930.00 | 902.30 | 10,025,700 |
| Dec 6, 2024 | 930.00 | 945.00 | 925.00 | 930.00 | 902.30 | 2,489,500 |
| Dec 5, 2024 | 950.00 | 950.00 | 925.00 | 930.00 | 902.30 | 2,726,500 |
| Dec 4, 2024 | 910.00 | 945.00 | 900.00 | 940.00 | 912.00 | 5,511,700 |
| Dec 3, 2024 | 890.00 | 915.00 | 890.00 | 900.00 | 873.19 | 2,735,400 |
| Dec 2, 2024 | 925.00 | 935.00 | 880.00 | 895.00 | 868.34 | 5,437,100 |
| Nov 29, 2024 | 915.00 | 930.00 | 885.00 | 930.00 | 902.30 | 16,682,000 |
| Nov 28, 2024 | 870.00 | 915.00 | 870.00 | 910.00 | 882.89 | 11,185,200 |
| Nov 26, 2024 | 895.00 | 915.00 | 850.00 | 870.00 | 844.09 | 21,996,200 |
| Nov 25, 2024 | 920.00 | 945.00 | 890.00 | 890.00 | 863.49 | 6,896,600 |
| Nov 22, 2024 | 940.00 | 945.00 | 915.00 | 920.00 | 892.60 | 4,327,300 |
| Nov 21, 2024 | 950.00 | 955.00 | 920.00 | 925.00 | 897.45 | 14,099,300 |
| Nov 20, 2024 | 865.00 | 950.00 | 865.00 | 945.00 | 916.85 | 23,843,100 |
| Nov 19, 2024 | 880.00 | 890.00 | 860.00 | 865.00 | 839.23 | 5,823,800 |
| Nov 18, 2024 | 860.00 | 905.00 | 855.00 | 880.00 | 853.79 | 5,420,600 |
| Nov 15, 2024 | 880.00 | 885.00 | 855.00 | 860.00 | 834.38 | 5,071,500 |
| Nov 14, 2024 | 920.00 | 920.00 | 875.00 | 880.00 | 853.79 | 14,691,500 |
| Nov 13, 2024 | 930.00 | 930.00 | 900.00 | 910.00 | 882.89 | 16,493,600 |
| Nov 12, 2024 | 935.00 | 945.00 | 920.00 | 930.00 | 902.30 | 9,674,600 |
| Nov 11, 2024 | 960.00 | 960.00 | 915.00 | 935.00 | 907.15 | 9,983,200 |
| Nov 8, 2024 | 980.00 | 990.00 | 955.00 | 960.00 | 931.40 | 1,565,000 |
| Nov 7, 2024 | 970.00 | 985.00 | 950.00 | 980.00 | 950.81 | 3,028,500 |
| Nov 6, 2024 | 985.00 | 995.00 | 965.00 | 970.00 | 941.11 | 2,694,600 |
| Nov 5, 2024 | 975.00 | 995.00 | 960.00 | 985.00 | 955.66 | 4,935,800 |
| Nov 4, 2024 | 1,000.00 | 1,005.00 | 970.00 | 975.00 | 945.96 | 6,805,900 |
| Nov 1, 2024 | 990.00 | 1,005.00 | 985.00 | 1,000.00 | 970.21 | 8,620,900 |
| Oct 31, 2024 | 995.00 | 1,000.00 | 985.00 | 990.00 | 960.51 | 4,313,000 |
| Oct 30, 2024 | 1,005.00 | 1,010.00 | 980.00 | 990.00 | 960.51 | 6,524,700 |
| Oct 29, 2024 | 975.00 | 1,020.00 | 975.00 | 1,000.00 | 970.21 | 26,557,500 |
| Oct 28, 2024 | 980.00 | 985.00 | 955.00 | 975.00 | 945.96 | 4,271,800 |
| Oct 25, 2024 | 975.00 | 990.00 | 970.00 | 975.00 | 945.96 | 5,182,700 |
| Oct 24, 2024 | 970.00 | 985.00 | 965.00 | 975.00 | 945.96 | 8,346,800 |
| Oct 23, 2024 | 950.00 | 975.00 | 945.00 | 965.00 | 936.26 | 7,889,400 |
| Oct 22, 2024 | 950.00 | 960.00 | 950.00 | 950.00 | 921.70 | 1,774,700 |
| Oct 21, 2024 | 945.00 | 955.00 | 945.00 | 955.00 | 926.55 | 2,638,700 |
| Oct 18, 2024 | 950.00 | 955.00 | 945.00 | 945.00 | 916.85 | 2,070,200 |
| Oct 17, 2024 | 950.00 | 955.00 | 940.00 | 945.00 | 916.85 | 3,756,800 |
| Oct 16, 2024 | 960.00 | 970.00 | 945.00 | 945.00 | 916.85 | 3,290,000 |
| Oct 15, 2024 | 955.00 | 965.00 | 945.00 | 965.00 | 936.26 | 11,159,900 |
| Oct 14, 2024 | 950.00 | 960.00 | 950.00 | 950.00 | 921.70 | 1,461,500 |
| Oct 11, 2024 | 950.00 | 965.00 | 945.00 | 950.00 | 921.70 | 3,294,300 |
| Oct 10, 2024 | 970.00 | 970.00 | 950.00 | 950.00 | 921.70 | 1,606,500 |
| Oct 9, 2024 | 960.00 | 975.00 | 945.00 | 965.00 | 936.26 | 6,098,700 |
| Oct 8, 2024 | 955.00 | 975.00 | 940.00 | 960.00 | 931.40 | 8,005,600 |
| Oct 7, 2024 | 915.00 | 975.00 | 900.00 | 955.00 | 926.55 | 30,688,100 |
| Oct 4, 2024 | 935.00 | 955.00 | 905.00 | 915.00 | 887.74 | 20,486,100 |
| Oct 3, 2024 | 970.00 | 975.00 | 935.00 | 935.00 | 907.15 | 17,854,400 |
| Oct 2, 2024 | 990.00 | 990.00 | 960.00 | 965.00 | 936.26 | 11,582,700 |
| Oct 1, 2024 | 1,000.00 | 1,040.00 | 975.00 | 985.00 | 955.66 | 25,989,000 |
| Sep 30, 2024 | 1,005.00 | 1,040.00 | 985.00 | 1,040.00 | 1,009.02 | 16,016,400 |
| Sep 27, 2024 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 975.06 | 6,341,700 |
| Sep 26, 2024 | 1,030.00 | 1,035.00 | 1,010.00 | 1,020.00 | 989.62 | 19,364,300 |
| Sep 25, 2024 | 1,040.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,004.17 | 9,997,600 |
| Sep 24, 2024 | 1,010.00 | 1,040.00 | 1,005.00 | 1,040.00 | 1,009.02 | 15,373,100 |
| Sep 23, 2024 | 1,015.00 | 1,015.00 | 1,000.00 | 1,010.00 | 979.91 | 3,489,300 |
| Sep 20, 2024 | 1,035.00 | 1,045.00 | 990.00 | 1,015.00 | 984.77 | 30,060,900 |
| Sep 19, 2024 | 1,050.00 | 1,055.00 | 1,025.00 | 1,035.00 | 1,004.17 | 14,385,600 |
| Sep 18, 2024 | 1,045.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,009.02 | 19,950,400 |
| Sep 17, 2024 | 1,005.00 | 1,060.00 | 985.00 | 1,045.00 | 1,013.87 | 18,584,600 |
| Sep 13, 2024 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 975.06 | 20,213,400 |
| Sep 12, 2024 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 979.91 | 6,334,200 |
| Sep 11, 2024 | 1,005.00 | 1,015.00 | 990.00 | 1,000.00 | 970.21 | 16,443,400 |
| Sep 10, 2024 | 985.00 | 1,010.00 | 965.00 | 1,005.00 | 975.06 | 16,952,900 |
| Sep 9, 2024 | 1,000.00 | 1,005.00 | 980.00 | 980.00 | 950.81 | 5,015,100 |
| Sep 6, 2024 | 990.00 | 1,005.00 | 980.00 | 1,000.00 | 970.21 | 17,365,000 |
| Sep 5, 2024 | 945.00 | 1,010.00 | 940.00 | 980.00 | 950.81 | 35,261,700 |
| Sep 4, 2024 | 950.00 | 955.00 | 925.00 | 940.00 | 912.00 | 6,553,700 |
| Sep 3, 2024 | 990.00 | 995.00 | 940.00 | 955.00 | 926.55 | 19,500,600 |
| Sep 2, 2024 | 1,015.00 | 1,015.00 | 990.00 | 995.00 | 965.36 | 8,329,000 |
| Aug 30, 2024 | 1,005.00 | 1,020.00 | 995.00 | 1,015.00 | 984.77 | 17,997,600 |
| Aug 29, 2024 | 1,000.00 | 1,025.00 | 1,000.00 | 1,005.00 | 975.06 | 13,923,600 |
| Aug 28, 2024 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 970.21 | 23,687,200 |
| Aug 27, 2024 | 1,025.00 | 1,025.00 | 990.00 | 1,000.00 | 970.21 | 14,738,000 |
| Aug 26, 2024 | 1,025.00 | 1,040.00 | 995.00 | 1,010.00 | 979.91 | 14,727,700 |
| Aug 23, 2024 | 985.00 | 1,035.00 | 985.00 | 1,020.00 | 989.62 | 13,328,400 |
| Aug 22, 2024 | 990.00 | 1,005.00 | 970.00 | 985.00 | 955.66 | 9,051,100 |
| Aug 21, 2024 | 990.00 | 1,000.00 | 975.00 | 990.00 | 960.51 | 9,743,500 |
| Aug 20, 2024 | 990.00 | 1,005.00 | 985.00 | 990.00 | 960.51 | 27,020,400 |
| Aug 19, 2024 | 950.00 | 990.00 | 950.00 | 990.00 | 960.51 | 24,649,400 |
| Aug 16, 2024 | 950.00 | 970.00 | 940.00 | 950.00 | 921.70 | 10,349,700 |
| Aug 15, 2024 | 955.00 | 980.00 | 940.00 | 950.00 | 921.70 | 17,651,000 |
| Aug 14, 2024 | 950.00 | 985.00 | 950.00 | 955.00 | 926.55 | 24,903,900 |
| Aug 13, 2024 | 890.00 | 960.00 | 885.00 | 950.00 | 921.70 | 35,867,900 |
| Aug 12, 2024 | 910.00 | 915.00 | 885.00 | 885.00 | 858.64 | 12,006,600 |
| Aug 9, 2024 | 900.00 | 920.00 | 900.00 | 905.00 | 878.04 | 7,473,600 |
| Aug 8, 2024 | 895.00 | 910.00 | 895.00 | 895.00 | 868.34 | 9,044,100 |
| Aug 7, 2024 | 900.00 | 910.00 | 895.00 | 895.00 | 868.34 | 13,920,600 |
| Aug 6, 2024 | 860.00 | 910.00 | 860.00 | 900.00 | 873.19 | 33,356,200 |
| Aug 5, 2024 | 940.00 | 940.00 | 845.00 | 855.00 | 829.53 | 14,857,400 |
| Aug 2, 2024 | 940.00 | 945.00 | 900.00 | 900.00 | 873.19 | 17,393,900 |
| Aug 1, 2024 | 900.00 | 960.00 | 900.00 | 940.00 | 912.00 | 34,476,300 |
| Jul 31, 2024 | 890.00 | 910.00 | 885.00 | 895.00 | 868.34 | 37,809,500 |
| Jul 30, 2024 | 860.00 | 915.00 | 855.00 | 885.00 | 858.64 | 79,403,800 |
| Jul 29, 2024 | 805.00 | 875.00 | 800.00 | 855.00 | 829.53 | 45,884,500 |
| Jul 26, 2024 | 810.00 | 820.00 | 805.00 | 805.00 | 781.02 | 4,325,300 |
| Jul 25, 2024 | 825.00 | 825.00 | 800.00 | 810.00 | 785.87 | 6,708,600 |
| Jul 24, 2024 | 840.00 | 845.00 | 820.00 | 820.00 | 795.57 | 8,729,900 |
| Jul 23, 2024 | 850.00 | 855.00 | 835.00 | 840.00 | 814.98 | 7,344,000 |
| Jul 22, 2024 | 845.00 | 850.00 | 835.00 | 850.00 | 824.68 | 10,578,000 |
| Jul 19, 2024 | 845.00 | 855.00 | 840.00 | 840.00 | 814.98 | 4,447,800 |
| Jul 18, 2024 | 845.00 | 860.00 | 840.00 | 845.00 | 819.83 | 7,889,300 |
| Jul 17, 2024 | 855.00 | 865.00 | 840.00 | 845.00 | 819.83 | 6,458,900 |
| Jul 16, 2024 | 865.00 | 865.00 | 850.00 | 855.00 | 829.53 | 2,838,400 |
| Jul 15, 2024 | 875.00 | 875.00 | 855.00 | 865.00 | 839.23 | 3,327,300 |
| Jul 12, 2024 | 845.00 | 880.00 | 840.00 | 870.00 | 844.09 | 14,802,800 |
| Jul 11, 2024 | 875.00 | 880.00 | 840.00 | 845.00 | 819.83 | 17,895,900 |
| Jul 10, 2024 | 880.00 | 890.00 | 870.00 | 870.00 | 844.09 | 6,362,200 |
| Jul 9, 2024 | 880.00 | 895.00 | 875.00 | 880.00 | 853.79 | 11,880,000 |
| Jul 8, 2024 | 880.00 | 895.00 | 860.00 | 880.00 | 853.79 | 20,107,300 |
| Jul 5, 2024 | 900.00 | 905.00 | 880.00 | 880.00 | 853.79 | 9,847,400 |
| Jul 4, 2024 | 875.00 | 905.00 | 875.00 | 895.00 | 868.34 | 6,567,900 |
| Jul 3, 2024 | 895.00 | 900.00 | 870.00 | 875.00 | 848.94 | 8,548,400 |
| Jul 2, 2024 | 930.00 | 935.00 | 880.00 | 890.00 | 863.49 | 18,147,500 |
| Jul 1, 2024 | 950.00 | 955.00 | 920.00 | 930.00 | 902.30 | 7,353,400 |
| Jun 28, 2024 | 895.00 | 960.00 | 895.00 | 945.00 | 916.85 | 77,136,100 |
| Jun 27, 2024 | 900.00 | 925.00 | 895.00 | 895.00 | 868.34 | 19,397,300 |
| Jun 26, 2024 | 865.00 | 900.00 | 860.00 | 900.00 | 873.19 | 18,111,400 |
| Jun 25, 2024 | 890.00 | 890.00 | 860.00 | 865.00 | 839.23 | 3,863,900 |
| Jun 24, 2024 | 905.00 | 915.00 | 885.00 | 885.00 | 858.64 | 4,028,500 |
| Jun 21, 2024 | 885.00 | 920.00 | 880.00 | 905.00 | 878.04 | 11,110,200 |
| Jun 20, 2024 | 850.00 | 900.00 | 850.00 | 885.00 | 858.64 | 10,456,300 |
| Jun 19, 2024 | 805.00 | 880.00 | 800.00 | 845.00 | 819.83 | 43,536,000 |
| Jun 14, 2024 | 885.00 | 895.00 | 810.00 | 810.00 | 785.87 | 32,639,300 |
| Jun 13, 2024 | 915.00 | 925.00 | 880.00 | 880.00 | 853.79 | 18,688,400 |
| Jun 12, 2024 | 970.00 | 970.00 | 875.00 | 910.00 | 882.89 | 65,004,400 |
| Jun 11, 2024 | 995.00 | 995.00 | 955.00 | 970.00 | 941.11 | 26,418,300 |
| Jun 10, 2024 | 980.00 | 1,005.00 | 970.00 | 990.00 | 960.51 | 20,371,900 |
| Jun 7, 2024 | 990.00 | 995.00 | 975.00 | 980.00 | 950.81 | 7,018,500 |
| Jun 6, 2024 | 995.00 | 1,000.00 | 980.00 | 990.00 | 960.51 | 6,389,000 |
| Jun 5, 2024 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 960.51 | 5,927,500 |
| Jun 4, 2024 | 27.00 Dividend | |||||
| Jun 4, 2024 | 1,035.00 | 1,035.00 | 995.00 | 995.00 | 965.36 | 15,998,300 |
| Jun 3, 2024 | 1,015.00 | 1,040.00 | 1,000.00 | 1,030.00 | 973.12 | 10,145,900 |
| May 31, 2024 | 1,015.00 | 1,030.00 | 995.00 | 1,015.00 | 958.95 | 16,171,400 |
| May 30, 2024 | 1,050.00 | 1,050.00 | 985.00 | 1,015.00 | 958.95 | 21,095,000 |
| May 29, 2024 | 1,100.00 | 1,100.00 | 1,025.00 | 1,045.00 | 987.30 | 16,071,500 |
| May 28, 2024 | 1,090.00 | 1,105.00 | 1,070.00 | 1,070.00 | 1,010.91 | 4,764,400 |
| May 27, 2024 | 1,075.00 | 1,110.00 | 1,050.00 | 1,090.00 | 1,029.81 | 19,057,500 |
| May 22, 2024 | 1,060.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,010.91 | 25,795,800 |
| May 21, 2024 | 1,070.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,001.47 | 40,374,900 |
| May 20, 2024 | 1,080.00 | 1,095.00 | 1,060.00 | 1,060.00 | 1,001.47 | 11,732,500 |
| May 17, 2024 | 1,085.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,020.36 | 5,297,000 |
| May 16, 2024 | 1,060.00 | 1,120.00 | 1,060.00 | 1,080.00 | 1,020.36 | 10,823,500 |
| May 15, 2024 | 1,050.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,001.47 | 18,592,100 |
| May 14, 2024 | 1,040.00 | 1,060.00 | 1,025.00 | 1,050.00 | 992.02 | 17,628,900 |
| May 13, 2024 | 1,035.00 | 1,050.00 | 1,020.00 | 1,035.00 | 977.85 | 27,799,300 |
| May 8, 2024 | 995.00 | 1,050.00 | 995.00 | 1,025.00 | 968.40 | 58,034,900 |
| May 7, 2024 | 1,040.00 | 1,040.00 | 990.00 | 995.00 | 940.06 | 52,686,800 |
| May 6, 2024 | 1,080.00 | 1,095.00 | 1,040.00 | 1,040.00 | 982.57 | 8,097,000 |
| May 3, 2024 | 1,055.00 | 1,105.00 | 1,035.00 | 1,080.00 | 1,020.36 | 20,336,500 |
| May 2, 2024 | 1,050.00 | 1,060.00 | 1,025.00 | 1,055.00 | 996.74 | 31,610,500 |
| Apr 30, 2024 | 1,005.00 | 1,055.00 | 995.00 | 1,050.00 | 992.02 | 21,928,300 |
| Apr 29, 2024 | 1,050.00 | 1,050.00 | 990.00 | 1,015.00 | 958.95 | 34,992,700 |
| Apr 26, 2024 | 995.00 | 1,080.00 | 965.00 | 1,000.00 | 944.78 | 122,114,500 |
| Apr 25, 2024 | 1,115.00 | 1,160.00 | 995.00 | 995.00 | 940.06 | 28,106,800 |
| Apr 24, 2024 | 1,165.00 | 1,165.00 | 1,110.00 | 1,110.00 | 1,048.71 | 7,169,300 |
| Apr 23, 2024 | 1,135.00 | 1,165.00 | 1,135.00 | 1,160.00 | 1,095.94 | 2,852,300 |
| Apr 22, 2024 | 1,140.00 | 1,165.00 | 1,115.00 | 1,115.00 | 1,053.43 | 9,371,700 |
| Apr 19, 2024 | 1,175.00 | 1,175.00 | 1,120.00 | 1,140.00 | 1,077.05 | 5,837,700 |
| Apr 18, 2024 | 1,150.00 | 1,185.00 | 1,130.00 | 1,175.00 | 1,110.12 | 13,235,700 |
| Apr 17, 2024 | 1,195.00 | 1,205.00 | 1,135.00 | 1,145.00 | 1,081.77 | 23,622,000 |
| Apr 16, 2024 | 1,245.00 | 1,245.00 | 1,175.00 | 1,195.00 | 1,129.01 | 16,652,300 |
| Apr 5, 2024 | 1,265.00 | 1,275.00 | 1,250.00 | 1,250.00 | 1,180.97 | 22,558,900 |
| Apr 4, 2024 | 1,260.00 | 1,280.00 | 1,245.00 | 1,270.00 | 1,199.87 | 6,118,700 |
| Apr 3, 2024 | 1,300.00 | 1,300.00 | 1,240.00 | 1,260.00 | 1,190.42 | 23,406,100 |
| Apr 2, 2024 | 1,285.00 | 1,305.00 | 1,280.00 | 1,300.00 | 1,228.21 | 18,628,600 |
| Apr 1, 2024 | 1,335.00 | 1,340.00 | 1,270.00 | 1,285.00 | 1,214.04 | 20,478,900 |
| Mar 28, 2024 | 1,320.00 | 1,340.00 | 1,290.00 | 1,340.00 | 1,266.01 | 16,659,300 |
| Mar 27, 2024 | 1,325.00 | 1,330.00 | 1,295.00 | 1,325.00 | 1,251.83 | 10,494,100 |
| Mar 26, 2024 | 1,340.00 | 1,340.00 | 1,315.00 | 1,325.00 | 1,251.83 | 8,762,800 |
| Mar 25, 2024 | 1,315.00 | 1,315.00 | 1,295.00 | 1,315.00 | 1,242.39 | 7,182,600 |
| Mar 22, 2024 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,228.21 | 5,330,800 |
| Mar 21, 2024 | 1,325.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,228.21 | 9,538,600 |
| Mar 20, 2024 | 1,305.00 | 1,325.00 | 1,275.00 | 1,325.00 | 1,251.83 | 10,316,700 |
| Mar 19, 2024 | 1,305.00 | 1,315.00 | 1,275.00 | 1,295.00 | 1,223.49 | 19,367,200 |
| Mar 18, 2024 | 1,285.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,228.21 | 15,757,700 |
| Mar 15, 2024 | 1,280.00 | 1,310.00 | 1,280.00 | 1,290.00 | 1,218.77 | 23,749,500 |
| Mar 14, 2024 | 1,280.00 | 1,290.00 | 1,255.00 | 1,280.00 | 1,209.32 | 12,000,300 |
| Mar 13, 2024 | 1,300.00 | 1,320.00 | 1,275.00 | 1,280.00 | 1,209.32 | 24,661,700 |
Related Tickers
ADMF.JK PT Adira Dinamika Multi Finance Tbk
8,875.00
-1.39%
CFIN.JK PT. Clipan Finance Indonesia Tbk
286.00
-0.69%
TIFA.JK PT KDB Tifa Finance Tbk
685.00
-2.14%
FUJI.JK PT Fuji Finance Indonesia Tbk
370.00
-0.54%
BPFI.JK PT Woori Finance Indonesia Tbk
274.00
-3.52%
HDFA.JK PT Radana Bhaskara Finance Tbk
110.00
0.00%
TRUS.JK PT Trust Finance Indonesia Tbk
1,365.00
+1.11%
WOMF.JK PT Wahana Ottomitra Multiartha Tbk
366.00
-0.54%
0242.KL Pappajack Berhad
0.9500
-1.04%
MFIN.JK PT Mandala Multifinance Tbk
3,440.00
+1.78%