Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
196.00
+4.00
+(2.08%)
At close: 4:10:38 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 3, 2025 | 192.00 | 198.00 | 192.00 | 196.00 | 196.00 | 282,500 |
Feb 28, 2025 | 199.00 | 199.00 | 191.00 | 192.00 | 192.00 | 407,800 |
Feb 27, 2025 | 196.00 | 198.00 | 193.00 | 198.00 | 198.00 | 246,200 |
Feb 26, 2025 | 196.00 | 197.00 | 194.00 | 196.00 | 196.00 | 68,700 |
Feb 25, 2025 | 199.00 | 202.00 | 194.00 | 196.00 | 196.00 | 471,800 |
Feb 24, 2025 | 198.00 | 202.00 | 195.00 | 198.00 | 198.00 | 598,000 |
Feb 21, 2025 | 197.00 | 199.00 | 193.00 | 198.00 | 198.00 | 959,000 |
Feb 20, 2025 | 198.00 | 199.00 | 195.00 | 197.00 | 197.00 | 376,500 |
Feb 19, 2025 | 200.00 | 202.00 | 197.00 | 198.00 | 198.00 | 1,078,500 |
Feb 18, 2025 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 592,300 |
Feb 17, 2025 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 648,600 |
Feb 14, 2025 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 282,200 |
Feb 13, 2025 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 207,300 |
Feb 12, 2025 | 192.00 | 196.00 | 192.00 | 194.00 | 194.00 | 339,700 |
Feb 11, 2025 | 193.00 | 194.00 | 191.00 | 192.00 | 192.00 | 803,300 |
Feb 10, 2025 | 198.00 | 199.00 | 192.00 | 194.00 | 194.00 | 729,400 |
Feb 7, 2025 | 199.00 | 204.00 | 194.00 | 198.00 | 198.00 | 465,600 |
Feb 6, 2025 | 200.00 | 208.00 | 192.00 | 196.00 | 196.00 | 3,491,500 |
Feb 5, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 128,600 |
Feb 4, 2025 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 469,900 |
Feb 3, 2025 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 589,200 |
Jan 31, 2025 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 3,295,700 |
Jan 30, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 804,100 |
Jan 24, 2025 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 126,800 |
Jan 23, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 431,900 |
Jan 22, 2025 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 321,800 |
Jan 21, 2025 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 374,500 |
Jan 20, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 254,000 |
Jan 17, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 645,500 |
Jan 16, 2025 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 299,200 |
Jan 15, 2025 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 579,900 |
Jan 14, 2025 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 72,000 |
Jan 13, 2025 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 356,700 |
Jan 10, 2025 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 326,600 |
Jan 9, 2025 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 637,700 |
Jan 8, 2025 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 119,100 |
Jan 7, 2025 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 565,300 |
Jan 6, 2025 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 190,700 |
Jan 3, 2025 | 208.00 | 212.00 | 208.00 | 208.00 | 208.00 | 233,800 |
Jan 2, 2025 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 1,200,900 |
Dec 30, 2024 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 825,000 |
Dec 27, 2024 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 353,500 |
Dec 24, 2024 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | 121,100 |
Dec 23, 2024 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 211,900 |
Dec 20, 2024 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 280,400 |
Dec 19, 2024 | 210.00 | 212.00 | 206.00 | 206.00 | 206.00 | 1,129,800 |
Dec 18, 2024 | 218.00 | 218.00 | 210.00 | 210.00 | 210.00 | 540,600 |
Dec 17, 2024 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 1,228,300 |
Dec 16, 2024 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 1,140,700 |
Dec 13, 2024 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | 726,000 |
Dec 12, 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 115,800 |
Dec 11, 2024 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 478,700 |
Dec 10, 2024 | 220.00 | 222.00 | 218.00 | 218.00 | 218.00 | 473,100 |
Dec 9, 2024 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 411,600 |
Dec 6, 2024 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 68,700 |
Dec 5, 2024 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | 163,500 |
Dec 4, 2024 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | 701,400 |
Dec 3, 2024 | 214.00 | 220.00 | 214.00 | 218.00 | 218.00 | 134,300 |
Dec 2, 2024 | 216.00 | 220.00 | 214.00 | 214.00 | 214.00 | 508,900 |
Nov 29, 2024 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | 442,300 |
Nov 28, 2024 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | 1,637,600 |
Nov 26, 2024 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 497,500 |
Nov 25, 2024 | 218.00 | 226.00 | 216.00 | 222.00 | 222.00 | 1,361,100 |
Nov 22, 2024 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 2,842,100 |
Nov 21, 2024 | 216.00 | 220.00 | 216.00 | 216.00 | 216.00 | 967,100 |
Nov 20, 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 169,000 |
Nov 19, 2024 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 390,400 |
Nov 18, 2024 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 873,800 |
Nov 15, 2024 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | 272,300 |
Nov 14, 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 239,600 |
Nov 13, 2024 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 523,300 |
Nov 12, 2024 | 220.00 | 226.00 | 218.00 | 224.00 | 224.00 | 966,500 |
Nov 11, 2024 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 516,100 |
Nov 8, 2024 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1,611,300 |
Nov 7, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 3,070,000 |
Nov 6, 2024 | 220.00 | 224.00 | 220.00 | 222.00 | 222.00 | 1,036,900 |
Nov 5, 2024 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 781,400 |
Nov 4, 2024 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | 1,290,200 |
Nov 1, 2024 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 335,600 |
Oct 31, 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 705,500 |
Oct 30, 2024 | 226.00 | 234.00 | 224.00 | 226.00 | 226.00 | 552,600 |
Oct 29, 2024 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | 2,846,900 |
Oct 28, 2024 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 1,240,400 |
Oct 25, 2024 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 610,900 |
Oct 24, 2024 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | 1,064,200 |
Oct 23, 2024 | 232.00 | 234.00 | 228.00 | 230.00 | 230.00 | 952,900 |
Oct 22, 2024 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 1,338,600 |
Oct 21, 2024 | 232.00 | 234.00 | 228.00 | 230.00 | 230.00 | 1,274,000 |
Oct 18, 2024 | 232.00 | 236.00 | 228.00 | 228.00 | 228.00 | 2,336,500 |
Oct 17, 2024 | 228.00 | 236.00 | 226.00 | 232.00 | 232.00 | 1,943,000 |
Oct 16, 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1,235,000 |
Oct 15, 2024 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 279,800 |
Oct 14, 2024 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 775,500 |
Oct 11, 2024 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 297,500 |
Oct 10, 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 188,200 |
Oct 9, 2024 | 226.00 | 230.00 | 224.00 | 224.00 | 224.00 | 730,900 |
Oct 8, 2024 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1,024,300 |
Oct 7, 2024 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | 2,007,000 |
Oct 4, 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1,656,300 |
Oct 3, 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1,418,000 |
Oct 2, 2024 | 228.00 | 234.00 | 226.00 | 226.00 | 226.00 | 1,236,300 |
Oct 1, 2024 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 1,220,000 |
Sep 30, 2024 | 232.00 | 234.00 | 228.00 | 230.00 | 230.00 | 1,395,100 |
Sep 27, 2024 | 232.00 | 236.00 | 230.00 | 232.00 | 232.00 | 977,600 |
Sep 26, 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 1,279,300 |
Sep 25, 2024 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 1,631,900 |
Sep 24, 2024 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 1,603,800 |
Sep 23, 2024 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | 1,783,200 |
Sep 20, 2024 | 238.00 | 242.00 | 234.00 | 236.00 | 236.00 | 1,181,800 |
Sep 19, 2024 | 236.00 | 242.00 | 236.00 | 238.00 | 238.00 | 4,154,600 |
Sep 18, 2024 | 234.00 | 236.00 | 230.00 | 236.00 | 236.00 | 2,327,500 |
Sep 17, 2024 | 232.00 | 238.00 | 232.00 | 232.00 | 232.00 | 1,888,800 |
Sep 13, 2024 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | 939,900 |
Sep 12, 2024 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 2,220,600 |
Sep 11, 2024 | 232.00 | 242.00 | 230.00 | 238.00 | 238.00 | 2,794,500 |
Sep 10, 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 776,700 |
Sep 9, 2024 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 1,931,200 |
Sep 6, 2024 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | 1,165,600 |
Sep 5, 2024 | 234.00 | 236.00 | 232.00 | 232.00 | 232.00 | 1,971,800 |
Sep 4, 2024 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 1,655,000 |
Sep 3, 2024 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 2,635,900 |
Sep 2, 2024 | 240.00 | 244.00 | 236.00 | 238.00 | 238.00 | 2,087,900 |
Aug 30, 2024 | 242.00 | 250.00 | 238.00 | 238.00 | 238.00 | 6,640,200 |
Aug 29, 2024 | 232.00 | 248.00 | 232.00 | 240.00 | 240.00 | 11,700,800 |
Aug 28, 2024 | 230.00 | 236.00 | 226.00 | 232.00 | 232.00 | 4,967,600 |
Aug 27, 2024 | 236.00 | 240.00 | 224.00 | 230.00 | 230.00 | 14,173,000 |
Aug 26, 2024 | 250.00 | 252.00 | 236.00 | 238.00 | 238.00 | 14,651,500 |
Aug 23, 2024 | 250.00 | 256.00 | 248.00 | 250.00 | 250.00 | 3,304,800 |
Aug 22, 2024 | 258.00 | 266.00 | 250.00 | 250.00 | 250.00 | 6,928,800 |
Aug 21, 2024 | 264.00 | 266.00 | 240.00 | 258.00 | 258.00 | 22,191,000 |
Aug 20, 2024 | 252.00 | 276.00 | 248.00 | 258.00 | 258.00 | 39,116,400 |
Aug 19, 2024 | 216.00 | 260.00 | 216.00 | 248.00 | 248.00 | 42,726,100 |
Aug 16, 2024 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | 320,300 |
Aug 15, 2024 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 462,300 |
Aug 14, 2024 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 291,700 |
Aug 13, 2024 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 333,900 |
Aug 12, 2024 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 136,400 |
Aug 9, 2024 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 146,000 |
Aug 8, 2024 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 153,000 |
Aug 7, 2024 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 145,500 |
Aug 6, 2024 | 210.00 | 216.00 | 210.00 | 214.00 | 214.00 | 274,900 |
Aug 5, 2024 | 218.00 | 220.00 | 206.00 | 210.00 | 210.00 | 982,000 |
Aug 2, 2024 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 489,000 |
Aug 1, 2024 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 925,000 |
Jul 31, 2024 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 934,700 |
Jul 30, 2024 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 592,700 |
Jul 29, 2024 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | 1,864,800 |
Jul 26, 2024 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 265,500 |
Jul 25, 2024 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 214,800 |
Jul 24, 2024 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 279,500 |
Jul 23, 2024 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 824,000 |
Jul 22, 2024 | 210.00 | 222.00 | 200.00 | 210.00 | 210.00 | 2,385,300 |
Jul 19, 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 168,400 |
Jul 18, 2024 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | 507,900 |
Jul 17, 2024 | 222.00 | 222.00 | 216.00 | 222.00 | 222.00 | 629,300 |
Jul 16, 2024 | 222.00 | 226.00 | 218.00 | 222.00 | 222.00 | 633,500 |
Jul 15, 2024 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 1,465,500 |
Jul 12, 2024 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 527,600 |
Jul 11, 2024 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | 390,500 |
Jul 10, 2024 | 220.00 | 226.00 | 220.00 | 222.00 | 222.00 | 1,632,800 |
Jul 9, 2024 | 216.00 | 224.00 | 214.00 | 220.00 | 220.00 | 3,603,200 |
Jul 8, 2024 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 345,300 |
Jul 5, 2024 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 377,000 |
Jul 4, 2024 | 210.00 | 216.00 | 206.00 | 210.00 | 210.00 | 388,700 |
Jul 3, 2024 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 365,900 |
Jul 2, 2024 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 240,300 |
Jul 1, 2024 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 722,400 |
Jun 28, 2024 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | 753,700 |
Jun 27, 2024 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 453,300 |
Jun 26, 2024 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 519,800 |
Jun 25, 2024 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 257,900 |
Jun 24, 2024 | 206.00 | 212.00 | 202.00 | 204.00 | 204.00 | 215,500 |
Jun 21, 2024 | 200.00 | 208.00 | 199.00 | 204.00 | 204.00 | 484,300 |
Jun 20, 2024 | 202.00 | 204.00 | 197.00 | 199.00 | 199.00 | 360,000 |
Jun 19, 2024 | 202.00 | 204.00 | 184.00 | 200.00 | 200.00 | 1,246,900 |
Jun 14, 2024 | 208.00 | 210.00 | 200.00 | 202.00 | 202.00 | 1,166,600 |
Jun 13, 2024 | 210.00 | 212.00 | 206.00 | 206.00 | 206.00 | 365,500 |
Jun 12, 2024 | 220.00 | 222.00 | 204.00 | 206.00 | 206.00 | 2,469,600 |
Jun 11, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 420,800 |
Jun 10, 2024 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 821,400 |
Jun 7, 2024 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 615,500 |
Jun 6, 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 734,500 |
Jun 5, 2024 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 782,700 |
Jun 4, 2024 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 653,200 |
Jun 3, 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 765,500 |
May 31, 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1,535,600 |
May 30, 2024 | 226.00 | 234.00 | 224.00 | 226.00 | 226.00 | 1,150,000 |
May 29, 2024 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | 1,152,800 |
May 28, 2024 | 226.00 | 232.00 | 226.00 | 228.00 | 228.00 | 1,671,600 |
May 27, 2024 | 230.00 | 232.00 | 224.00 | 226.00 | 226.00 | 678,200 |
May 22, 2024 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 348,300 |
May 21, 2024 | 232.00 | 234.00 | 226.00 | 230.00 | 230.00 | 811,200 |
May 20, 2024 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | 748,900 |
May 17, 2024 | 226.00 | 236.00 | 226.00 | 232.00 | 232.00 | 1,341,700 |
May 16, 2024 | 230.00 | 232.00 | 224.00 | 228.00 | 228.00 | 642,300 |
May 15, 2024 | 228.00 | 234.00 | 224.00 | 226.00 | 226.00 | 612,300 |
May 14, 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 254,700 |
May 13, 2024 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | 1,105,200 |
May 8, 2024 | 232.00 | 236.00 | 224.00 | 232.00 | 232.00 | 809,700 |
May 7, 2024 | 232.00 | 240.00 | 230.00 | 232.00 | 232.00 | 1,452,900 |
May 6, 2024 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | 1,166,400 |
May 3, 2024 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | 407,100 |
May 2, 2024 | 244.00 | 244.00 | 222.00 | 232.00 | 232.00 | 7,604,000 |
Apr 30, 2024 | 240.00 | 248.00 | 240.00 | 244.00 | 244.00 | 799,100 |
Apr 29, 2024 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | 3,432,300 |
Apr 26, 2024 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | 862,100 |
Apr 25, 2024 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 1,014,900 |
Apr 24, 2024 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 433,800 |
Apr 23, 2024 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | 2,740,700 |
Apr 22, 2024 | 250.00 | 256.00 | 246.00 | 248.00 | 248.00 | 1,202,800 |
Apr 19, 2024 | 250.00 | 252.00 | 246.00 | 248.00 | 248.00 | 1,599,700 |
Apr 18, 2024 | 10.29 Dividend | |||||
Apr 18, 2024 | 256.00 | 260.00 | 244.00 | 250.00 | 250.00 | 3,705,300 |
Apr 17, 2024 | 258.00 | 262.00 | 252.00 | 262.00 | 251.71 | 2,609,600 |
Apr 16, 2024 | 262.00 | 262.00 | 254.00 | 256.00 | 245.94 | 2,797,300 |
Apr 5, 2024 | 262.00 | 264.00 | 260.00 | 262.00 | 251.71 | 1,917,100 |
Apr 4, 2024 | 260.00 | 264.00 | 258.00 | 262.00 | 251.71 | 2,337,200 |
Apr 3, 2024 | 260.00 | 264.00 | 258.00 | 258.00 | 247.86 | 2,206,900 |
Apr 2, 2024 | 254.00 | 262.00 | 254.00 | 260.00 | 249.78 | 2,155,000 |
Apr 1, 2024 | 260.00 | 262.00 | 252.00 | 254.00 | 244.02 | 2,916,100 |
Mar 28, 2024 | 262.00 | 264.00 | 258.00 | 258.00 | 247.86 | 1,581,400 |
Mar 27, 2024 | 264.00 | 266.00 | 258.00 | 262.00 | 251.71 | 2,777,100 |
Mar 26, 2024 | 272.00 | 272.00 | 264.00 | 264.00 | 253.63 | 3,214,600 |
Mar 25, 2024 | 276.00 | 276.00 | 262.00 | 272.00 | 261.31 | 8,159,800 |
Mar 22, 2024 | 258.00 | 266.00 | 256.00 | 262.00 | 251.71 | 5,201,200 |
Mar 21, 2024 | 258.00 | 260.00 | 254.00 | 258.00 | 247.86 | 1,212,300 |
Mar 20, 2024 | 256.00 | 258.00 | 254.00 | 258.00 | 247.86 | 1,457,500 |
Mar 19, 2024 | 252.00 | 260.00 | 252.00 | 256.00 | 245.94 | 3,088,200 |
Mar 18, 2024 | 254.00 | 256.00 | 252.00 | 252.00 | 242.10 | 854,200 |
Mar 15, 2024 | 254.00 | 256.00 | 250.00 | 254.00 | 244.02 | 1,541,700 |
Mar 14, 2024 | 252.00 | 256.00 | 250.00 | 254.00 | 244.02 | 3,265,000 |
Mar 13, 2024 | 252.00 | 254.00 | 250.00 | 252.00 | 242.10 | 724,000 |
Mar 8, 2024 | 254.00 | 256.00 | 250.00 | 252.00 | 242.10 | 994,100 |
Mar 7, 2024 | 250.00 | 258.00 | 248.00 | 254.00 | 244.02 | 4,705,400 |
Mar 6, 2024 | 252.00 | 252.00 | 248.00 | 248.00 | 238.26 | 1,059,000 |
Mar 5, 2024 | 252.00 | 252.00 | 248.00 | 250.00 | 240.18 | 1,240,700 |
Mar 4, 2024 | 254.00 | 258.00 | 250.00 | 252.00 | 242.10 | 2,547,800 |
Related Tickers
BACA.JK PT Bank Capital Indonesia Tbk
130.00
0.00%
MEGA.JK PT Bank Mega Tbk
3,540.00
-0.28%
BTPN.JK PT Bank SMBC Indonesia Tbk
2,040.00
+4.08%
BTPS.JK PT Bank BTPN Syariah Tbk
915.00
+4.57%
BNLI.JK PT Bank Permata Tbk
2,300.00
+5.50%
BDMN.JK PT Bank Danamon Indonesia Tbk
2,420.00
+1.68%
BNGA.JK PT Bank CIMB Niaga Tbk
1,660.00
+2.79%
ARTO.JK PT Bank Jago Tbk
1,875.00
+6.84%
BJBR.JK PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
755.00
+6.34%
BBTN.JK PT Bank Tabungan Negara (Persero) Tbk
880.00
+5.39%