At close: 4:00:02 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 |
|---|---|---|---|---|---|---|
| Dec 12, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 10,195,500 |
| Dec 11, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2,100 |
| Dec 10, 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 31,300 |
| Dec 9, 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 452,200 |
| Dec 6, 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 451,500 |
| Dec 5, 2024 | 52.00 | 54.00 | 50.00 | 50.00 | 50.00 | 1,303,400 |
| Dec 4, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 51,200 |
| Dec 3, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 109,600 |
| Dec 2, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 643,100 |
| Nov 29, 2024 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 100,600 |
| Nov 28, 2024 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 542,900 |
| Nov 26, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 89,900 |
| Nov 25, 2024 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 221,200 |
| Nov 22, 2024 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 631,500 |
| Nov 21, 2024 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 10,300 |
| Nov 20, 2024 | 48.00 | 48.00 | 46.00 | 48.00 | 48.00 | 67,400 |
| Nov 19, 2024 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 20,300 |
| Nov 18, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 100,800 |
| Nov 15, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 216,700 |
| Nov 14, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 258,300 |
| Nov 13, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 24,000 |
| Nov 12, 2024 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 283,100 |
| Nov 11, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 15,100 |
| Nov 8, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 35,900 |
| Nov 7, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 20,500 |
| Nov 6, 2024 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 46,600 |
| Nov 5, 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 10,500 |
| Nov 4, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 323,400 |
| Nov 1, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 47,900 |
| Oct 31, 2024 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 46,200 |
| Oct 30, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 374,000 |
| Oct 29, 2024 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 384,700 |
| Oct 28, 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 500,500 |
| Oct 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 70,300 |
| Oct 24, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 460,700 |
| Oct 23, 2024 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 56,700 |
| Oct 22, 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 525,200 |
| Oct 21, 2024 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 401,100 |
| Oct 18, 2024 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 563,100 |
| Oct 17, 2024 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 38,000 |
| Oct 16, 2024 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 616,900 |
| Oct 15, 2024 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 26,600 |
| Oct 14, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 91,600 |
| Oct 11, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2,200 |
| Oct 10, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 700 |
| Oct 9, 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 15,100 |
| Oct 8, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 13,000 |
| Oct 7, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 69,700 |
| Oct 4, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 203,700 |
| Oct 3, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 3,900 |
| Oct 2, 2024 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | 40,900 |
| Oct 1, 2024 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 114,300 |
| Sep 30, 2024 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | 273,900 |
| Sep 27, 2024 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | 42,200 |
| Sep 26, 2024 | 44.00 | 48.00 | 44.00 | 48.00 | 48.00 | 142,700 |
| Sep 25, 2024 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 1,292,000 |
| Sep 24, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 236,100 |
| Sep 23, 2024 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 507,000 |
| Sep 20, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 317,700 |
| Sep 19, 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 164,100 |
| Sep 18, 2024 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 67,400 |
| Sep 17, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 158,200 |
| Sep 13, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 173,600 |
| Sep 12, 2024 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 1,373,900 |
| Sep 11, 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 132,200 |
| Sep 10, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 189,000 |
| Sep 9, 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 60,000 |
| Sep 6, 2024 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | 660,100 |
| Sep 5, 2024 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 1,101,600 |
| Sep 4, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 645,200 |
| Sep 3, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 54,200 |
| Sep 2, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 77,400 |
| Aug 30, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 59,100 |
| Aug 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 71,300 |
| Aug 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,800 |
| Aug 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,100 |
| Aug 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 97,000 |
| Aug 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 115,300 |
| Aug 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,300 |
| Aug 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 70,300 |
| Aug 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 42,000 |
| Aug 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
| Aug 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,700 |
| Aug 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,000 |
| Aug 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,000 |
| Aug 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| Aug 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,100 |
| Aug 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
| Aug 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,700 |
| Aug 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| Aug 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| Aug 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,000 |
| Aug 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Aug 1, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jul 31, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 27,600 |
| Jul 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| Jul 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| Jul 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Jul 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,600 |
| Jul 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Jul 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| Jul 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Jul 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| Jul 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jul 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Jul 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,700 |
| Jul 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| Jul 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,000 |
| Jul 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Jul 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jul 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jul 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| Jul 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jul 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jul 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| Jul 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jul 1, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,700 |
| Jun 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Jun 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| Jun 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jun 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,000 |
| Jun 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Jun 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| Jun 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Jun 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,100 |
| Jun 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jun 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jun 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jun 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jun 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| Jun 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,100 |
| Jun 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jun 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jun 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jun 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| May 31, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| May 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| May 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| May 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| May 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| May 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,200 |
| May 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| May 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| May 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| May 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 110,300 |
| May 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| May 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| May 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,700 |
| May 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| May 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| May 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| May 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,100 |
| May 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| Apr 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Apr 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| Apr 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Apr 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| Apr 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| Apr 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,500 |
| Apr 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Apr 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Apr 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,700 |
| Apr 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 900 |
| Apr 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 45,500 |
| Apr 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Apr 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| Apr 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,600 |
| Apr 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 41,600 |
| Apr 1, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 127,900 |
| Mar 28, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 726,100 |
| Mar 27, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,538,100 |
| Mar 26, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,021,700 |
| Mar 25, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 262,500 |
| Mar 22, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 30,500 |
| Mar 21, 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 178,200 |
| Mar 20, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 561,300 |
| Mar 19, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 260,400 |
| Mar 18, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 322,700 |
| Mar 15, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 598,500 |
| Mar 14, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 576,500 |
| Mar 13, 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 183,200 |
| Mar 8, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 215,900 |
| Mar 7, 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 404,200 |
| Mar 6, 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 99,400 |
| Mar 5, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 267,600 |
| Mar 4, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 287,600 |
| Mar 1, 2024 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 384,400 |
| Feb 29, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,022,500 |
| Feb 28, 2024 | 53.00 | 59.00 | 51.00 | 51.00 | 51.00 | 10,376,700 |
| Feb 27, 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 195,900 |
| Feb 26, 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 113,100 |
| Feb 23, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 280,300 |
| Feb 22, 2024 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | 280,800 |
| Feb 21, 2024 | 51.00 | 56.00 | 51.00 | 52.00 | 52.00 | 781,100 |
| Feb 20, 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 135,800 |
| Feb 19, 2024 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | 91,700 |
| Feb 16, 2024 | 51.00 | 55.00 | 51.00 | 54.00 | 54.00 | 310,100 |
| Feb 15, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 295,100 |
| Feb 13, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 370,000 |
| Feb 12, 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 2,099,400 |
| Feb 7, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,051,700 |
| Feb 6, 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 361,400 |
| Feb 5, 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 611,600 |
| Feb 2, 2024 | 53.00 | 57.00 | 52.00 | 53.00 | 53.00 | 6,557,300 |
| Feb 1, 2024 | 53.00 | 55.00 | 53.00 | 53.00 | 53.00 | 1,470,500 |
| Jan 31, 2024 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | 1,202,800 |
| Jan 30, 2024 | 52.00 | 57.00 | 52.00 | 54.00 | 54.00 | 1,512,400 |
| Jan 29, 2024 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | 887,900 |
| Jan 26, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 218,000 |
| Jan 25, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 184,400 |
| Jan 24, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 821,000 |
| Jan 23, 2024 | 57.00 | 58.00 | 53.00 | 56.00 | 56.00 | 22,860,400 |
| Jan 22, 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 931,700 |
| Jan 19, 2024 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | 4,789,800 |
| Jan 18, 2024 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 29,101,100 |
| Jan 17, 2024 | 55.00 | 60.00 | 55.00 | 56.00 | 56.00 | 23,354,300 |
| Jan 16, 2024 | 56.00 | 58.00 | 55.00 | 55.00 | 55.00 | 9,322,700 |
| Jan 15, 2024 | 55.00 | 58.00 | 55.00 | 56.00 | 56.00 | 5,294,200 |
| Jan 12, 2024 | 56.00 | 59.00 | 55.00 | 56.00 | 56.00 | 11,706,800 |
| Jan 11, 2024 | 50.00 | 58.00 | 50.00 | 56.00 | 56.00 | 4,179,000 |
| Jan 10, 2024 | 61.00 | 63.00 | 55.00 | 58.00 | 58.00 | 30,955,700 |
| Jan 9, 2024 | 53.00 | 71.00 | 53.00 | 60.00 | 60.00 | 124,022,500 |
| Jan 8, 2024 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | 644,400 |
| Jan 5, 2024 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | 598,400 |
| Jan 4, 2024 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | 921,500 |
| Jan 3, 2024 | 52.00 | 59.00 | 52.00 | 52.00 | 52.00 | 7,231,700 |
| Jan 2, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 105,800 |
| Dec 29, 2023 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 672,300 |
| Dec 28, 2023 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 469,700 |
| Dec 27, 2023 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 987,300 |
| Dec 22, 2023 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 1,515,400 |
| Dec 21, 2023 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 1,579,400 |
| Dec 20, 2023 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | 477,100 |
| Dec 19, 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 347,200 |
| Dec 18, 2023 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 820,800 |
| Dec 15, 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,415,300 |
| Dec 14, 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 1,147,200 |
| Dec 13, 2023 | 54.00 | 56.00 | 50.00 | 51.00 | 51.00 | 3,957,700 |
| Dec 12, 2023 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | 2,126,900 |
Related Tickers
NIRO.JK PT City Retail Developments Tbk
130.00
0.00%
PLIN.JK PT Plaza Indonesia Realty Tbk
2,510.00
0.00%
LPLI.JK PT Star Pacific Tbk
264.00
+3.94%
OMRE.JK PT Indonesia Prima Property Tbk
412.00
0.00%
DART.JK PT Duta Anggada Realty Tbk.
182.00
+0.55%
ELTY.JK PT Bakrieland Development Tbk
14.00
0.00%
INPP.JK PT Indonesian Paradise Property Tbk
930.00
-0.53%
MKPI.JK PT Metropolitan Kentjana Tbk
24,950.00
-0.10%
PUDP.JK PT Pudjiadi Prestige Tbk
314.00
+1.29%
RDTX.JK PT Roda Vivatex Tbk
14,000.00
0.00%