Jakarta - Delayed Quote IDR
PT Sentul City Tbk (BKSL.JK)
85.00
+2.00
+(2.41%)
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 |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 83.00 | 87.00 | 82.00 | 85.00 | 85.00 | 192,577,900 |
| Apr 25, 2025 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 122,454,600 |
| Apr 24, 2025 | 82.00 | 84.00 | 80.00 | 81.00 | 81.00 | 123,723,100 |
| Apr 23, 2025 | 76.00 | 83.00 | 76.00 | 82.00 | 82.00 | 295,821,800 |
| Apr 22, 2025 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | 57,902,100 |
| Apr 21, 2025 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | 169,995,600 |
| Apr 17, 2025 | 70.00 | 75.00 | 70.00 | 75.00 | 75.00 | 201,367,600 |
| Apr 16, 2025 | 72.00 | 74.00 | 69.00 | 70.00 | 70.00 | 85,849,900 |
| Apr 15, 2025 | 68.00 | 73.00 | 68.00 | 72.00 | 72.00 | 178,451,900 |
| Apr 14, 2025 | 63.00 | 69.00 | 63.00 | 67.00 | 67.00 | 108,032,200 |
| Apr 11, 2025 | 65.00 | 66.00 | 62.00 | 63.00 | 63.00 | 149,700,000 |
| Apr 10, 2025 | 65.00 | 69.00 | 62.00 | 66.00 | 66.00 | 191,179,000 |
| Apr 9, 2025 | 61.00 | 65.00 | 60.00 | 61.00 | 61.00 | 60,662,900 |
| Apr 8, 2025 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | 169,477,700 |
| Mar 27, 2025 | 67.00 | 75.00 | 67.00 | 72.00 | 72.00 | 256,228,700 |
| Mar 26, 2025 | 62.00 | 69.00 | 62.00 | 67.00 | 67.00 | 95,636,600 |
| Mar 25, 2025 | 65.00 | 67.00 | 61.00 | 62.00 | 62.00 | 129,369,500 |
| Mar 24, 2025 | 69.00 | 69.00 | 62.00 | 65.00 | 65.00 | 65,555,900 |
| Mar 21, 2025 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | 59,536,200 |
| Mar 20, 2025 | 68.00 | 74.00 | 67.00 | 70.00 | 70.00 | 249,670,300 |
| Mar 19, 2025 | 70.00 | 73.00 | 66.00 | 67.00 | 67.00 | 268,094,100 |
| Mar 18, 2025 | 76.00 | 76.00 | 56.00 | 70.00 | 70.00 | 533,420,900 |
| Mar 17, 2025 | 78.00 | 81.00 | 72.00 | 76.00 | 76.00 | 241,555,700 |
| Mar 14, 2025 | 80.00 | 84.00 | 75.00 | 77.00 | 77.00 | 313,999,100 |
| Mar 13, 2025 | 73.00 | 82.00 | 71.00 | 80.00 | 80.00 | 360,470,400 |
| Mar 12, 2025 | 87.00 | 89.00 | 62.00 | 72.00 | 72.00 | 1,085,275,200 |
| Mar 11, 2025 | 85.00 | 91.00 | 85.00 | 87.00 | 87.00 | 182,117,100 |
| Mar 10, 2025 | 89.00 | 90.00 | 85.00 | 89.00 | 89.00 | 184,332,400 |
| Mar 7, 2025 | 90.00 | 95.00 | 87.00 | 89.00 | 89.00 | 327,287,900 |
| Mar 6, 2025 | 84.00 | 90.00 | 83.00 | 90.00 | 90.00 | 389,434,100 |
| Mar 5, 2025 | 82.00 | 85.00 | 81.00 | 83.00 | 83.00 | 221,042,900 |
| Mar 4, 2025 | 79.00 | 86.00 | 71.00 | 81.00 | 81.00 | 618,206,500 |
| Mar 3, 2025 | 69.00 | 80.00 | 66.00 | 79.00 | 79.00 | 767,143,100 |
| Feb 28, 2025 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | 52,255,500 |
| Feb 27, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 105,478,200 |
| Feb 26, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 69,463,100 |
| Feb 25, 2025 | 77.00 | 77.00 | 72.00 | 72.00 | 72.00 | 96,228,200 |
| Feb 24, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 97,995,800 |
| Feb 21, 2025 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 139,885,500 |
| Feb 20, 2025 | 65.00 | 69.00 | 65.00 | 69.00 | 69.00 | 108,858,800 |
| Feb 19, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 26,258,200 |
| Feb 18, 2025 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | 21,386,400 |
| Feb 17, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 48,941,700 |
| Feb 14, 2025 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | 31,897,200 |
| Feb 13, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 104,012,700 |
| Feb 12, 2025 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 35,558,100 |
| Feb 11, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 29,435,100 |
| Feb 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 22,316,100 |
| Feb 7, 2025 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 10,061,300 |
| Feb 6, 2025 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | 62,850,600 |
| Feb 5, 2025 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 64,453,600 |
| Feb 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 18,437,300 |
| Feb 3, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 41,811,800 |
| Jan 31, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 28,865,700 |
| Jan 30, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 47,793,600 |
| Jan 24, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 19,768,500 |
| Jan 23, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 10,089,900 |
| Jan 22, 2025 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 21,997,300 |
| Jan 21, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 27,432,200 |
| Jan 20, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 31,444,100 |
| Jan 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 25,660,300 |
| Jan 16, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 13,089,000 |
| Jan 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 35,624,400 |
| Jan 14, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 4,139,200 |
| Jan 13, 2025 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 14,197,800 |
| Jan 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 16,750,600 |
| Jan 9, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 14,595,500 |
| Jan 8, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 13,770,000 |
| Jan 7, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 18,623,200 |
| Jan 6, 2025 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 18,740,100 |
| Jan 3, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 28,526,900 |
| Jan 2, 2025 | 71.00 | 71.00 | 66.00 | 66.00 | 66.00 | 28,724,600 |
| Dec 30, 2024 | 67.00 | 71.00 | 67.00 | 71.00 | 71.00 | 113,420,300 |
| Dec 27, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 26,026,700 |
| Dec 24, 2024 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 67,216,500 |
| Dec 23, 2024 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 64,097,800 |
| Dec 20, 2024 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | 54,239,700 |
| Dec 19, 2024 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | 56,850,900 |
| Dec 18, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 56,383,400 |
| Dec 17, 2024 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | 72,096,100 |
| Dec 16, 2024 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | 103,405,500 |
| Dec 13, 2024 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 78,619,600 |
| Dec 12, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 212,758,400 |
| Dec 11, 2024 | 67.00 | 72.00 | 67.00 | 72.00 | 72.00 | 301,938,700 |
| Dec 10, 2024 | 77.00 | 77.00 | 67.00 | 67.00 | 67.00 | 205,128,500 |
| Dec 9, 2024 | 68.00 | 74.00 | 68.00 | 74.00 | 74.00 | 291,469,000 |
| Dec 6, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 370,378,100 |
| Dec 5, 2024 | 59.00 | 62.00 | 59.00 | 62.00 | 62.00 | 286,395,000 |
| Dec 4, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 127,020,700 |
| Dec 3, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 441,712,400 |
| Dec 2, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 56,171,000 |
| Nov 29, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 48,934,100 |
| Nov 28, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 22,303,600 |
| Nov 26, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 20,223,600 |
| Nov 25, 2024 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | 11,340,900 |
| Nov 22, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2,094,300 |
| Nov 21, 2024 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | 9,990,800 |
| Nov 20, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2,532,400 |
| Nov 19, 2024 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 3,344,500 |
| Nov 18, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3,482,800 |
| Nov 15, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2,828,500 |
| Nov 14, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 1,494,000 |
| Nov 13, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 4,183,000 |
| Nov 12, 2024 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 3,911,000 |
| Nov 11, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2,996,700 |
| Nov 8, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 7,514,200 |
| Nov 7, 2024 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 4,168,800 |
| Nov 6, 2024 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 8,207,300 |
| Nov 5, 2024 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 10,400,800 |
| Nov 4, 2024 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 4,158,000 |
| Nov 1, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 16,603,900 |
| Oct 31, 2024 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | 30,010,200 |
| Oct 30, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2,019,600 |
| Oct 29, 2024 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 3,938,000 |
| Oct 28, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 8,288,100 |
| Oct 25, 2024 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 15,679,200 |
| Oct 24, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 22,439,600 |
| Oct 23, 2024 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 12,912,200 |
| Oct 22, 2024 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 13,173,000 |
| Oct 21, 2024 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 21,697,500 |
| Oct 18, 2024 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 8,369,200 |
| Oct 17, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 8,175,800 |
| Oct 16, 2024 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 1,589,200 |
| Oct 15, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 5,898,200 |
| Oct 14, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4,137,700 |
| Oct 11, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 11,379,100 |
| Oct 10, 2024 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | 1,601,800 |
| Oct 9, 2024 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 1,770,000 |
| Oct 8, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1,235,900 |
| Oct 7, 2024 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 11,540,500 |
| Oct 4, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5,786,300 |
| Oct 3, 2024 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | 3,049,900 |
| Oct 2, 2024 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 6,175,500 |
| Oct 1, 2024 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | 2,188,200 |
| Sep 30, 2024 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 6,437,300 |
| Sep 27, 2024 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 12,667,200 |
| Sep 26, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 5,217,700 |
| Sep 25, 2024 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2,340,500 |
| Sep 24, 2024 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 6,643,600 |
| Sep 23, 2024 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 10,768,800 |
| Sep 20, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 5,479,000 |
| Sep 19, 2024 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2,422,200 |
| Sep 18, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2,496,200 |
| Sep 17, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 5,307,500 |
| Sep 13, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1,973,900 |
| Sep 12, 2024 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 1,454,800 |
| Sep 11, 2024 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 3,104,000 |
| Sep 10, 2024 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 1,478,200 |
| Sep 9, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3,742,400 |
| Sep 6, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 6,990,600 |
| Sep 5, 2024 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 23,063,300 |
| Sep 4, 2024 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 3,069,700 |
| Sep 3, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 4,018,300 |
| Sep 2, 2024 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 8,161,600 |
| Aug 30, 2024 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 4,316,900 |
| Aug 29, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 4,741,100 |
| Aug 28, 2024 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 34,309,800 |
| Aug 27, 2024 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 9,794,100 |
| Aug 26, 2024 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 21,144,800 |
| Aug 23, 2024 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2,501,300 |
| Aug 22, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 10,798,900 |
| Aug 21, 2024 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 9,861,600 |
| Aug 20, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 11,786,200 |
| Aug 19, 2024 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 9,372,700 |
| Aug 16, 2024 | 42.00 | 45.00 | 42.00 | 45.00 | 45.00 | 5,699,200 |
| Aug 15, 2024 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2,133,700 |
| Aug 14, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 4,952,500 |
| Aug 13, 2024 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 6,871,000 |
| Aug 12, 2024 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | 4,586,900 |
| Aug 9, 2024 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 3,092,300 |
| Aug 8, 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 6,074,900 |
| Aug 7, 2024 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | 4,690,600 |
| Aug 6, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 6,384,800 |
| Aug 5, 2024 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | 5,829,700 |
| Aug 2, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 8,501,300 |
| Aug 1, 2024 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 7,206,100 |
| Jul 31, 2024 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 14,152,300 |
| Jul 30, 2024 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | 8,134,900 |
| Jul 29, 2024 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 21,491,900 |
| Jul 26, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 40,396,500 |
| Jul 25, 2024 | 50.00 | 50.00 | 45.00 | 46.00 | 46.00 | 39,067,200 |
| Jul 24, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 146,597,000 |
| Jul 23, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 26,102,800 |
| Jul 22, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 5,829,700 |
| Jul 19, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 18,770,000 |
| Jul 18, 2024 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 33,922,600 |
| Jul 17, 2024 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 6,619,200 |
| Jul 16, 2024 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | 2,280,300 |
| Jul 15, 2024 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | 6,218,100 |
| Jul 12, 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 576,300 |
| Jul 11, 2024 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 1,690,100 |
| Jul 10, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,991,400 |
| Jul 9, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5,262,900 |
| Jul 8, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 12,659,000 |
| Jul 5, 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 2,114,000 |
| Jul 4, 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 11,402,700 |
| Jul 3, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,040,900 |
| Jul 2, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 720,600 |
| Jul 1, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 4,421,100 |
| Jun 28, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7,702,700 |
| Jun 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4,169,700 |
| Jun 26, 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 10,492,900 |
| Jun 25, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 1,095,600 |
| Jun 24, 2024 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 16,035,700 |
| Jun 21, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3,520,700 |
| Jun 20, 2024 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | 11,291,300 |
| Jun 19, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 9,186,600 |
| Jun 14, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 27,317,800 |
| Jun 13, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,683,300 |
| Jun 12, 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 5,193,900 |
| Jun 11, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,140,700 |
| Jun 10, 2024 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 9,687,100 |
| Jun 7, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5,884,000 |
| Jun 6, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3,806,100 |
| Jun 5, 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 675,600 |
| Jun 4, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 4,755,200 |
| Jun 3, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1,046,800 |
| May 31, 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 10,265,300 |
| May 30, 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 2,894,300 |
| May 29, 2024 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 6,531,700 |
| May 28, 2024 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 4,329,100 |
| May 27, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 650,100 |
| May 22, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 7,761,700 |
| May 21, 2024 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 3,197,800 |
| May 20, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1,670,200 |
| May 17, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1,914,000 |
| May 16, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3,000,700 |
| May 15, 2024 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2,425,800 |
| May 14, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2,173,700 |
| May 13, 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2,012,900 |
| May 8, 2024 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 2,645,500 |
| May 7, 2024 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 1,633,800 |
| May 6, 2024 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 1,996,000 |
| May 3, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 7,123,700 |
| May 2, 2024 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | 40,230,700 |
| Apr 30, 2024 | 40.00 | 40.00 | 36.00 | 36.00 | 36.00 | 10,766,700 |
| Apr 29, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 6,566,800 |
Related Tickers
APLN.JK PT Agung Podomoro Land Tbk
93.00
0.00%
MDLN.JK PT Modernland Realty Tbk
50.00
0.00%
BSDE.JK PT Bumi Serpong Damai Tbk
855.00
-1.16%
SMRA.JK PT Summarecon Agung Tbk
432.00
-0.46%
CTRA.JK PT Ciputra Development Tbk
905.00
-2.16%
BEGYO.IS BATI EGE GMYO
18.13
+1.28%
KIJA.JK PT Kawasan Industri Jababeka Tbk
170.00
-2.86%
CITY.JK PT Natura City Developments Tbk
95.00
-1.04%
ASRI.JK PT Alam Sutera Realty Tbk
128.00
+3.23%