Jakarta - Delayed Quote IDR
PT Bank Permata Tbk (BNLI.JK)
2,380.00
-30.00
(-1.24%)
At close: 4:13:21 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 |
---|---|---|---|---|---|---|
Jun 10, 2025 | 2,410.00 | 2,410.00 | 2,370.00 | 2,380.00 | 2,380.00 | 229,300 |
Jun 5, 2025 | 2,390.00 | 2,440.00 | 2,360.00 | 2,410.00 | 2,410.00 | 271,900 |
Jun 4, 2025 | 2,440.00 | 2,440.00 | 2,350.00 | 2,380.00 | 2,380.00 | 244,100 |
Jun 3, 2025 | 2,430.00 | 2,430.00 | 2,370.00 | 2,400.00 | 2,400.00 | 228,400 |
Jun 2, 2025 | 2,440.00 | 2,440.00 | 2,340.00 | 2,430.00 | 2,430.00 | 320,900 |
May 28, 2025 | 2,430.00 | 2,440.00 | 2,390.00 | 2,430.00 | 2,430.00 | 281,300 |
May 27, 2025 | 2,350.00 | 2,450.00 | 2,240.00 | 2,430.00 | 2,430.00 | 1,471,400 |
May 26, 2025 | 2,290.00 | 2,350.00 | 2,240.00 | 2,350.00 | 2,350.00 | 674,900 |
May 23, 2025 | 2,190.00 | 2,290.00 | 2,180.00 | 2,290.00 | 2,290.00 | 585,500 |
May 22, 2025 | 2,210.00 | 2,210.00 | 2,170.00 | 2,170.00 | 2,170.00 | 222,300 |
May 21, 2025 | 2,230.00 | 2,230.00 | 2,170.00 | 2,220.00 | 2,220.00 | 337,900 |
May 20, 2025 | 2,240.00 | 2,240.00 | 2,190.00 | 2,230.00 | 2,230.00 | 504,700 |
May 19, 2025 | 2,260.00 | 2,270.00 | 2,220.00 | 2,240.00 | 2,240.00 | 301,000 |
May 16, 2025 | 2,240.00 | 2,270.00 | 2,230.00 | 2,260.00 | 2,260.00 | 158,600 |
May 15, 2025 | 2,350.00 | 2,350.00 | 2,220.00 | 2,230.00 | 2,230.00 | 760,200 |
May 14, 2025 | 2,370.00 | 2,450.00 | 2,270.00 | 2,270.00 | 2,270.00 | 513,900 |
May 9, 2025 | 2,350.00 | 2,400.00 | 2,290.00 | 2,400.00 | 2,400.00 | 544,900 |
May 8, 2025 | 2,280.00 | 2,340.00 | 2,240.00 | 2,340.00 | 2,340.00 | 370,100 |
May 7, 2025 | 2,260.00 | 2,350.00 | 2,240.00 | 2,280.00 | 2,280.00 | 484,300 |
May 6, 2025 | 2,230.00 | 2,320.00 | 2,230.00 | 2,230.00 | 2,230.00 | 507,600 |
May 5, 2025 | 2,330.00 | 2,330.00 | 2,220.00 | 2,220.00 | 2,220.00 | 750,400 |
May 2, 2025 | 2,250.00 | 2,320.00 | 2,240.00 | 2,310.00 | 2,310.00 | 549,000 |
Apr 30, 2025 | 2,200.00 | 2,250.00 | 2,200.00 | 2,240.00 | 2,240.00 | 684,000 |
Apr 29, 2025 | 2,110.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 953,300 |
Apr 28, 2025 | 2,080.00 | 2,100.00 | 2,080.00 | 2,100.00 | 2,100.00 | 423,500 |
Apr 25, 2025 | 2,130.00 | 2,130.00 | 2,050.00 | 2,080.00 | 2,080.00 | 383,400 |
Apr 24, 2025 | 2,060.00 | 2,140.00 | 2,060.00 | 2,130.00 | 2,130.00 | 440,000 |
Apr 23, 2025 | 2,190.00 | 2,200.00 | 2,100.00 | 2,120.00 | 2,120.00 | 246,000 |
Apr 22, 2025 | 2,150.00 | 2,190.00 | 2,010.00 | 2,190.00 | 2,190.00 | 689,100 |
Apr 21, 2025 | 30 Dividend | |||||
Apr 21, 2025 | 2,220.00 | 2,220.00 | 2,100.00 | 2,150.00 | 2,150.00 | 636,500 |
Apr 17, 2025 | 2,270.00 | 2,290.00 | 2,200.00 | 2,220.00 | 2,190.00 | 571,600 |
Apr 16, 2025 | 2,300.00 | 2,300.00 | 2,250.00 | 2,260.00 | 2,229.46 | 281,000 |
Apr 15, 2025 | 2,330.00 | 2,330.00 | 2,250.00 | 2,290.00 | 2,259.05 | 692,000 |
Apr 14, 2025 | 2,300.00 | 2,390.00 | 2,300.00 | 2,350.00 | 2,318.24 | 357,200 |
Apr 11, 2025 | 2,450.00 | 2,450.00 | 2,300.00 | 2,300.00 | 2,268.92 | 535,200 |
Apr 10, 2025 | 2,380.00 | 2,470.00 | 2,340.00 | 2,400.00 | 2,367.57 | 1,002,500 |
Apr 9, 2025 | 2,290.00 | 2,360.00 | 2,240.00 | 2,360.00 | 2,328.11 | 595,600 |
Apr 8, 2025 | 2,300.00 | 2,420.00 | 2,200.00 | 2,290.00 | 2,259.05 | 938,900 |
Mar 27, 2025 | 2,500.00 | 2,560.00 | 2,460.00 | 2,530.00 | 2,495.81 | 678,800 |
Mar 26, 2025 | 2,460.00 | 2,500.00 | 2,450.00 | 2,500.00 | 2,466.22 | 458,400 |
Mar 25, 2025 | 2,460.00 | 2,500.00 | 2,410.00 | 2,460.00 | 2,426.76 | 621,000 |
Mar 24, 2025 | 2,450.00 | 2,480.00 | 2,320.00 | 2,460.00 | 2,426.76 | 1,008,600 |
Mar 21, 2025 | 2,480.00 | 2,480.00 | 2,380.00 | 2,470.00 | 2,436.62 | 589,400 |
Mar 20, 2025 | 2,490.00 | 2,490.00 | 2,410.00 | 2,470.00 | 2,436.62 | 309,300 |
Mar 19, 2025 | 2,420.00 | 2,490.00 | 2,410.00 | 2,430.00 | 2,397.16 | 484,400 |
Mar 18, 2025 | 2,480.00 | 2,490.00 | 2,210.00 | 2,420.00 | 2,387.30 | 1,738,400 |
Mar 17, 2025 | 2,450.00 | 2,480.00 | 2,300.00 | 2,450.00 | 2,416.89 | 1,627,100 |
Mar 14, 2025 | 2,310.00 | 2,520.00 | 2,300.00 | 2,450.00 | 2,416.89 | 2,216,900 |
Mar 13, 2025 | 2,550.00 | 2,550.00 | 2,070.00 | 2,300.00 | 2,268.92 | 8,094,300 |
Mar 12, 2025 | 2,580.00 | 2,630.00 | 2,540.00 | 2,560.00 | 2,525.41 | 1,284,500 |
Mar 11, 2025 | 2,600.00 | 2,630.00 | 2,430.00 | 2,580.00 | 2,545.14 | 2,176,700 |
Mar 10, 2025 | 2,520.00 | 2,600.00 | 2,510.00 | 2,570.00 | 2,535.27 | 1,377,200 |
Mar 7, 2025 | 2,500.00 | 2,630.00 | 2,480.00 | 2,520.00 | 2,485.95 | 2,039,600 |
Mar 6, 2025 | 2,530.00 | 2,640.00 | 2,390.00 | 2,500.00 | 2,466.22 | 4,376,300 |
Mar 5, 2025 | 2,400.00 | 2,640.00 | 2,390.00 | 2,530.00 | 2,495.81 | 8,067,600 |
Mar 4, 2025 | 2,300.00 | 2,400.00 | 2,240.00 | 2,370.00 | 2,337.97 | 2,683,700 |
Mar 3, 2025 | 2,190.00 | 2,330.00 | 2,080.00 | 2,300.00 | 2,268.92 | 2,805,200 |
Feb 28, 2025 | 2,230.00 | 2,260.00 | 2,050.00 | 2,180.00 | 2,150.54 | 2,599,100 |
Feb 27, 2025 | 2,110.00 | 2,230.00 | 2,010.00 | 2,230.00 | 2,199.86 | 2,957,500 |
Feb 26, 2025 | 2,350.00 | 2,350.00 | 2,050.00 | 2,110.00 | 2,081.49 | 4,053,400 |
Feb 25, 2025 | 2,360.00 | 2,460.00 | 2,200.00 | 2,350.00 | 2,318.24 | 4,461,900 |
Feb 24, 2025 | 2,070.00 | 2,460.00 | 2,070.00 | 2,320.00 | 2,288.65 | 9,657,200 |
Feb 21, 2025 | 1,805.00 | 2,130.00 | 1,805.00 | 2,070.00 | 2,042.03 | 8,833,200 |
Feb 20, 2025 | 1,795.00 | 1,830.00 | 1,745.00 | 1,805.00 | 1,780.61 | 1,998,900 |
Feb 19, 2025 | 1,705.00 | 1,805.00 | 1,700.00 | 1,795.00 | 1,770.74 | 3,359,300 |
Feb 18, 2025 | 1,690.00 | 1,730.00 | 1,605.00 | 1,690.00 | 1,667.16 | 3,238,000 |
Feb 17, 2025 | 1,635.00 | 1,720.00 | 1,480.00 | 1,655.00 | 1,632.64 | 5,178,100 |
Feb 14, 2025 | 1,390.00 | 1,675.00 | 1,385.00 | 1,630.00 | 1,607.97 | 5,471,100 |
Feb 13, 2025 | 1,340.00 | 1,390.00 | 1,310.00 | 1,390.00 | 1,371.22 | 430,900 |
Feb 12, 2025 | 1,315.00 | 1,345.00 | 1,290.00 | 1,340.00 | 1,321.89 | 811,300 |
Feb 11, 2025 | 1,300.00 | 1,320.00 | 1,250.00 | 1,315.00 | 1,297.23 | 1,003,100 |
Feb 10, 2025 | 1,325.00 | 1,325.00 | 1,280.00 | 1,300.00 | 1,282.43 | 497,700 |
Feb 7, 2025 | 1,315.00 | 1,350.00 | 1,240.00 | 1,325.00 | 1,307.09 | 1,549,900 |
Feb 6, 2025 | 1,345.00 | 1,350.00 | 1,315.00 | 1,315.00 | 1,297.23 | 384,300 |
Feb 5, 2025 | 1,345.00 | 1,355.00 | 1,320.00 | 1,350.00 | 1,331.76 | 487,100 |
Feb 4, 2025 | 1,325.00 | 1,345.00 | 1,295.00 | 1,345.00 | 1,326.82 | 644,600 |
Feb 3, 2025 | 1,325.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,302.16 | 602,800 |
Jan 31, 2025 | 1,300.00 | 1,330.00 | 1,285.00 | 1,325.00 | 1,307.09 | 1,238,200 |
Jan 30, 2025 | 1,305.00 | 1,315.00 | 1,285.00 | 1,305.00 | 1,287.36 | 577,000 |
Jan 24, 2025 | 1,290.00 | 1,310.00 | 1,265.00 | 1,305.00 | 1,287.36 | 955,900 |
Jan 23, 2025 | 1,305.00 | 1,305.00 | 1,245.00 | 1,290.00 | 1,272.57 | 730,300 |
Jan 22, 2025 | 1,295.00 | 1,340.00 | 1,270.00 | 1,300.00 | 1,282.43 | 1,797,500 |
Jan 21, 2025 | 1,285.00 | 1,300.00 | 1,220.00 | 1,295.00 | 1,277.50 | 1,470,600 |
Jan 20, 2025 | 1,250.00 | 1,295.00 | 1,210.00 | 1,280.00 | 1,262.70 | 1,489,200 |
Jan 17, 2025 | 1,215.00 | 1,255.00 | 1,175.00 | 1,250.00 | 1,233.11 | 1,696,100 |
Jan 16, 2025 | 1,190.00 | 1,245.00 | 1,135.00 | 1,215.00 | 1,198.58 | 2,310,400 |
Jan 15, 2025 | 1,100.00 | 1,200.00 | 1,100.00 | 1,185.00 | 1,168.99 | 2,853,900 |
Jan 14, 2025 | 1,100.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,085.14 | 1,677,700 |
Jan 13, 2025 | 1,095.00 | 1,100.00 | 1,045.00 | 1,100.00 | 1,085.14 | 1,141,200 |
Jan 10, 2025 | 1,020.00 | 1,080.00 | 1,000.00 | 1,070.00 | 1,055.54 | 1,723,000 |
Jan 9, 2025 | 985.00 | 1,035.00 | 950.00 | 1,020.00 | 1,006.22 | 732,200 |
Jan 8, 2025 | 970.00 | 995.00 | 955.00 | 970.00 | 956.89 | 82,700 |
Jan 7, 2025 | 990.00 | 990.00 | 955.00 | 965.00 | 951.96 | 115,700 |
Jan 6, 2025 | 1,000.00 | 1,000.00 | 960.00 | 990.00 | 976.62 | 258,700 |
Jan 3, 2025 | 970.00 | 1,000.00 | 960.00 | 1,000.00 | 986.49 | 218,700 |
Jan 2, 2025 | 975.00 | 975.00 | 950.00 | 970.00 | 956.89 | 213,600 |
Dec 30, 2024 | 945.00 | 965.00 | 940.00 | 945.00 | 932.23 | 92,100 |
Dec 27, 2024 | 950.00 | 960.00 | 940.00 | 945.00 | 932.23 | 183,400 |
Dec 24, 2024 | 955.00 | 960.00 | 945.00 | 945.00 | 932.23 | 81,000 |
Dec 23, 2024 | 950.00 | 960.00 | 940.00 | 950.00 | 937.16 | 110,300 |
Dec 20, 2024 | 955.00 | 955.00 | 930.00 | 940.00 | 927.30 | 117,700 |
Dec 19, 2024 | 965.00 | 965.00 | 925.00 | 930.00 | 917.43 | 419,800 |
Dec 18, 2024 | 980.00 | 990.00 | 965.00 | 965.00 | 951.96 | 221,600 |
Dec 17, 2024 | 990.00 | 990.00 | 975.00 | 980.00 | 966.76 | 78,400 |
Dec 16, 2024 | 985.00 | 1,020.00 | 975.00 | 980.00 | 966.76 | 482,300 |
Dec 13, 2024 | 1,000.00 | 1,000.00 | 975.00 | 985.00 | 971.69 | 138,900 |
Dec 12, 2024 | 990.00 | 1,005.00 | 980.00 | 990.00 | 976.62 | 265,500 |
Dec 11, 2024 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 976.62 | 239,400 |
Dec 10, 2024 | 1,010.00 | 1,020.00 | 990.00 | 1,000.00 | 986.49 | 295,700 |
Dec 9, 2024 | 990.00 | 1,025.00 | 990.00 | 1,000.00 | 986.49 | 555,500 |
Dec 6, 2024 | 990.00 | 1,000.00 | 975.00 | 990.00 | 976.62 | 133,500 |
Dec 5, 2024 | 995.00 | 1,005.00 | 985.00 | 990.00 | 976.62 | 310,600 |
Dec 4, 2024 | 990.00 | 1,000.00 | 980.00 | 995.00 | 981.55 | 539,700 |
Dec 3, 2024 | 970.00 | 990.00 | 965.00 | 985.00 | 971.69 | 383,100 |
Dec 2, 2024 | 985.00 | 985.00 | 965.00 | 965.00 | 951.96 | 438,400 |
Nov 29, 2024 | 990.00 | 990.00 | 965.00 | 975.00 | 961.82 | 760,300 |
Nov 28, 2024 | 1,015.00 | 1,035.00 | 950.00 | 985.00 | 971.69 | 1,828,400 |
Nov 26, 2024 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 986.49 | 578,500 |
Nov 25, 2024 | 1,035.00 | 1,050.00 | 1,000.00 | 1,000.00 | 986.49 | 1,656,100 |
Nov 22, 2024 | 1,080.00 | 1,080.00 | 980.00 | 1,010.00 | 996.35 | 7,384,500 |
Nov 21, 2024 | 1,075.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,065.41 | 97,500 |
Nov 20, 2024 | 1,085.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,075.27 | 77,500 |
Nov 19, 2024 | 1,085.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,065.41 | 171,100 |
Nov 18, 2024 | 1,080.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,065.41 | 162,800 |
Nov 15, 2024 | 1,095.00 | 1,125.00 | 1,075.00 | 1,080.00 | 1,065.41 | 592,500 |
Nov 14, 2024 | 1,150.00 | 1,170.00 | 1,095.00 | 1,105.00 | 1,090.07 | 297,300 |
Nov 13, 2024 | 1,095.00 | 1,145.00 | 1,095.00 | 1,145.00 | 1,129.53 | 402,800 |
Nov 12, 2024 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,080.20 | 232,100 |
Nov 11, 2024 | 1,110.00 | 1,120.00 | 1,075.00 | 1,095.00 | 1,080.20 | 290,400 |
Nov 8, 2024 | 1,090.00 | 1,150.00 | 1,075.00 | 1,110.00 | 1,095.00 | 410,600 |
Nov 7, 2024 | 1,110.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,070.34 | 337,200 |
Nov 6, 2024 | 1,115.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,085.14 | 616,400 |
Nov 5, 2024 | 1,125.00 | 1,130.00 | 1,105.00 | 1,115.00 | 1,099.93 | 350,000 |
Nov 4, 2024 | 1,160.00 | 1,180.00 | 1,110.00 | 1,115.00 | 1,099.93 | 1,044,500 |
Nov 1, 2024 | 1,180.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,154.19 | 545,000 |
Oct 31, 2024 | 1,145.00 | 1,210.00 | 1,120.00 | 1,180.00 | 1,164.05 | 1,738,200 |
Oct 30, 2024 | 1,175.00 | 1,175.00 | 1,130.00 | 1,145.00 | 1,129.53 | 1,931,400 |
Oct 29, 2024 | 1,200.00 | 1,260.00 | 1,175.00 | 1,175.00 | 1,159.12 | 1,985,700 |
Oct 28, 2024 | 1,325.00 | 1,455.00 | 1,180.00 | 1,200.00 | 1,183.78 | 16,720,000 |
Oct 25, 2024 | 1,080.00 | 1,285.00 | 1,080.00 | 1,285.00 | 1,267.64 | 19,935,300 |
Oct 24, 2024 | 1,055.00 | 1,065.00 | 1,015.00 | 1,030.00 | 1,016.08 | 536,100 |
Oct 23, 2024 | 1,030.00 | 1,075.00 | 1,030.00 | 1,050.00 | 1,035.81 | 168,600 |
Oct 22, 2024 | 1,075.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,055.54 | 254,500 |
Oct 21, 2024 | 1,095.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,060.47 | 234,300 |
Oct 18, 2024 | 1,095.00 | 1,130.00 | 1,060.00 | 1,090.00 | 1,075.27 | 1,716,800 |
Oct 17, 2024 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,080.20 | 669,100 |
Oct 16, 2024 | 1,090.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,080.20 | 93,200 |
Oct 15, 2024 | 1,070.00 | 1,100.00 | 1,060.00 | 1,090.00 | 1,075.27 | 1,056,800 |
Oct 14, 2024 | 1,055.00 | 1,090.00 | 1,045.00 | 1,070.00 | 1,055.54 | 1,133,600 |
Oct 11, 2024 | 1,065.00 | 1,100.00 | 1,045.00 | 1,055.00 | 1,040.74 | 116,800 |
Oct 10, 2024 | 1,085.00 | 1,090.00 | 1,025.00 | 1,045.00 | 1,030.88 | 918,500 |
Oct 9, 2024 | 1,060.00 | 1,085.00 | 1,045.00 | 1,055.00 | 1,040.74 | 131,700 |
Oct 8, 2024 | 1,045.00 | 1,090.00 | 1,040.00 | 1,055.00 | 1,040.74 | 741,100 |
Oct 7, 2024 | 1,060.00 | 1,100.00 | 1,015.00 | 1,045.00 | 1,030.88 | 1,135,300 |
Oct 4, 2024 | 1,070.00 | 1,100.00 | 1,040.00 | 1,060.00 | 1,045.68 | 2,117,000 |
Oct 3, 2024 | 1,120.00 | 1,140.00 | 1,040.00 | 1,060.00 | 1,045.68 | 1,484,100 |
Oct 2, 2024 | 1,175.00 | 1,185.00 | 1,105.00 | 1,120.00 | 1,104.86 | 2,248,100 |
Oct 1, 2024 | 1,185.00 | 1,185.00 | 1,160.00 | 1,160.00 | 1,144.32 | 850,900 |
Sep 30, 2024 | 1,180.00 | 1,215.00 | 1,160.00 | 1,170.00 | 1,154.19 | 2,293,100 |
Sep 27, 2024 | 1,175.00 | 1,220.00 | 1,175.00 | 1,175.00 | 1,159.12 | 1,472,900 |
Sep 26, 2024 | 1,160.00 | 1,245.00 | 1,160.00 | 1,175.00 | 1,159.12 | 2,186,300 |
Sep 25, 2024 | 1,165.00 | 1,180.00 | 1,155.00 | 1,170.00 | 1,154.19 | 499,300 |
Sep 24, 2024 | 1,160.00 | 1,195.00 | 1,155.00 | 1,165.00 | 1,149.26 | 400,100 |
Sep 23, 2024 | 1,155.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,144.32 | 379,900 |
Sep 20, 2024 | 1,170.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,139.39 | 571,800 |
Sep 19, 2024 | 1,170.00 | 1,180.00 | 1,155.00 | 1,165.00 | 1,149.26 | 633,800 |
Sep 18, 2024 | 1,175.00 | 1,190.00 | 1,155.00 | 1,165.00 | 1,149.26 | 463,800 |
Sep 17, 2024 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,154.19 | 395,000 |
Sep 13, 2024 | 1,180.00 | 1,200.00 | 1,160.00 | 1,175.00 | 1,159.12 | 609,800 |
Sep 12, 2024 | 1,170.00 | 1,200.00 | 1,160.00 | 1,185.00 | 1,168.99 | 554,800 |
Sep 11, 2024 | 1,210.00 | 1,220.00 | 1,160.00 | 1,160.00 | 1,144.32 | 834,300 |
Sep 10, 2024 | 1,200.00 | 1,215.00 | 1,185.00 | 1,200.00 | 1,183.78 | 1,295,600 |
Sep 9, 2024 | 1,185.00 | 1,240.00 | 1,175.00 | 1,195.00 | 1,178.85 | 2,377,400 |
Sep 6, 2024 | 1,185.00 | 1,205.00 | 1,150.00 | 1,180.00 | 1,164.05 | 895,000 |
Sep 5, 2024 | 1,185.00 | 1,200.00 | 1,155.00 | 1,175.00 | 1,159.12 | 672,200 |
Sep 4, 2024 | 1,210.00 | 1,220.00 | 1,160.00 | 1,175.00 | 1,159.12 | 2,303,900 |
Sep 3, 2024 | 1,210.00 | 1,230.00 | 1,190.00 | 1,210.00 | 1,193.65 | 652,000 |
Sep 2, 2024 | 1,215.00 | 1,265.00 | 1,195.00 | 1,210.00 | 1,193.65 | 2,132,700 |
Aug 30, 2024 | 1,255.00 | 1,265.00 | 1,170.00 | 1,210.00 | 1,193.65 | 3,302,300 |
Aug 29, 2024 | 1,385.00 | 1,410.00 | 1,225.00 | 1,245.00 | 1,228.18 | 6,944,200 |
Aug 28, 2024 | 1,300.00 | 1,445.00 | 1,270.00 | 1,370.00 | 1,351.49 | 6,398,600 |
Aug 27, 2024 | 1,515.00 | 1,520.00 | 1,280.00 | 1,300.00 | 1,282.43 | 10,110,500 |
Aug 26, 2024 | 1,500.00 | 1,815.00 | 1,500.00 | 1,500.00 | 1,479.73 | 21,124,600 |
Aug 23, 2024 | 1,220.00 | 1,455.00 | 1,220.00 | 1,455.00 | 1,435.34 | 10,978,600 |
Aug 22, 2024 | 935.00 | 1,165.00 | 930.00 | 1,165.00 | 1,149.26 | 7,774,500 |
Aug 21, 2024 | 945.00 | 945.00 | 920.00 | 935.00 | 922.36 | 447,000 |
Aug 20, 2024 | 930.00 | 945.00 | 925.00 | 940.00 | 927.30 | 224,200 |
Aug 19, 2024 | 915.00 | 945.00 | 915.00 | 930.00 | 917.43 | 67,900 |
Aug 16, 2024 | 915.00 | 920.00 | 910.00 | 915.00 | 902.64 | 42,300 |
Aug 15, 2024 | 920.00 | 925.00 | 910.00 | 920.00 | 907.57 | 52,500 |
Aug 14, 2024 | 910.00 | 920.00 | 910.00 | 920.00 | 907.57 | 60,900 |
Aug 13, 2024 | 915.00 | 915.00 | 900.00 | 910.00 | 897.70 | 52,900 |
Aug 12, 2024 | 905.00 | 915.00 | 905.00 | 915.00 | 902.64 | 12,800 |
Aug 9, 2024 | 915.00 | 925.00 | 900.00 | 910.00 | 897.70 | 74,300 |
Aug 8, 2024 | 910.00 | 915.00 | 905.00 | 915.00 | 902.64 | 20,500 |
Aug 7, 2024 | 915.00 | 920.00 | 905.00 | 910.00 | 897.70 | 23,400 |
Aug 6, 2024 | 905.00 | 920.00 | 900.00 | 915.00 | 902.64 | 113,900 |
Aug 5, 2024 | 930.00 | 930.00 | 905.00 | 915.00 | 902.64 | 72,300 |
Aug 2, 2024 | 930.00 | 940.00 | 920.00 | 930.00 | 917.43 | 34,600 |
Aug 1, 2024 | 920.00 | 940.00 | 915.00 | 930.00 | 917.43 | 127,700 |
Jul 31, 2024 | 915.00 | 930.00 | 915.00 | 920.00 | 907.57 | 79,900 |
Jul 30, 2024 | 910.00 | 920.00 | 905.00 | 915.00 | 902.64 | 77,400 |
Jul 29, 2024 | 910.00 | 915.00 | 910.00 | 910.00 | 897.70 | 39,400 |
Jul 26, 2024 | 915.00 | 915.00 | 900.00 | 910.00 | 897.70 | 86,300 |
Jul 25, 2024 | 920.00 | 925.00 | 910.00 | 915.00 | 902.64 | 37,600 |
Jul 24, 2024 | 920.00 | 925.00 | 920.00 | 920.00 | 907.57 | 50,300 |
Jul 23, 2024 | 915.00 | 920.00 | 915.00 | 920.00 | 907.57 | 29,300 |
Jul 22, 2024 | 925.00 | 925.00 | 910.00 | 915.00 | 902.64 | 35,400 |
Jul 19, 2024 | 925.00 | 925.00 | 915.00 | 920.00 | 907.57 | 29,400 |
Jul 18, 2024 | 920.00 | 925.00 | 915.00 | 925.00 | 912.50 | 30,700 |
Jul 17, 2024 | 915.00 | 930.00 | 905.00 | 925.00 | 912.50 | 49,700 |
Jul 16, 2024 | 920.00 | 920.00 | 905.00 | 915.00 | 902.64 | 107,300 |
Jul 15, 2024 | 910.00 | 930.00 | 910.00 | 915.00 | 902.64 | 136,900 |
Jul 12, 2024 | 910.00 | 910.00 | 895.00 | 910.00 | 897.70 | 142,000 |
Jul 11, 2024 | 905.00 | 910.00 | 900.00 | 910.00 | 897.70 | 109,800 |
Jul 10, 2024 | 905.00 | 910.00 | 900.00 | 905.00 | 892.77 | 56,500 |
Jul 9, 2024 | 905.00 | 910.00 | 895.00 | 900.00 | 887.84 | 49,200 |
Jul 8, 2024 | 895.00 | 910.00 | 895.00 | 905.00 | 892.77 | 57,000 |
Jul 5, 2024 | 900.00 | 905.00 | 895.00 | 895.00 | 882.91 | 87,100 |
Jul 4, 2024 | 895.00 | 910.00 | 880.00 | 900.00 | 887.84 | 57,900 |
Jul 3, 2024 | 850.00 | 900.00 | 850.00 | 895.00 | 882.91 | 22,100 |
Jul 2, 2024 | 895.00 | 900.00 | 885.00 | 895.00 | 882.91 | 41,000 |
Jul 1, 2024 | 885.00 | 900.00 | 875.00 | 900.00 | 887.84 | 104,600 |
Jun 28, 2024 | 890.00 | 895.00 | 875.00 | 890.00 | 877.97 | 69,100 |
Jun 27, 2024 | 885.00 | 900.00 | 885.00 | 890.00 | 877.97 | 44,400 |
Jun 26, 2024 | 890.00 | 895.00 | 880.00 | 880.00 | 868.11 | 54,000 |
Jun 25, 2024 | 885.00 | 905.00 | 885.00 | 890.00 | 877.97 | 18,500 |
Jun 24, 2024 | 880.00 | 890.00 | 880.00 | 880.00 | 868.11 | 17,500 |
Jun 21, 2024 | 880.00 | 885.00 | 875.00 | 880.00 | 868.11 | 16,600 |
Jun 20, 2024 | 870.00 | 885.00 | 870.00 | 870.00 | 858.24 | 41,800 |
Jun 19, 2024 | 875.00 | 880.00 | 865.00 | 875.00 | 863.18 | 110,600 |
Jun 14, 2024 | 880.00 | 895.00 | 870.00 | 875.00 | 863.18 | 104,800 |
Jun 13, 2024 | 885.00 | 890.00 | 880.00 | 880.00 | 868.11 | 71,600 |
Jun 12, 2024 | 890.00 | 890.00 | 875.00 | 885.00 | 873.04 | 55,000 |
Jun 11, 2024 | 890.00 | 895.00 | 880.00 | 885.00 | 873.04 | 97,600 |
Jun 10, 2024 | 890.00 | 890.00 | 880.00 | 890.00 | 877.97 | 180,400 |
Related Tickers
BDMN.JK PT Bank Danamon Indonesia Tbk
2,460.00
+0.41%
7186.T Concordia Financial Group, Ltd.
927.80
-0.88%
7173.T Tokyo Kiraboshi Financial Group, Inc.
5,730.00
-1.55%
8359.T The Hachijuni Bank, Ltd.
1,172.50
-1.39%
MCOR.JK PT Bank China Construction Bank Indonesia Tbk
69.00
0.00%
8308.T Resona Holdings, Inc.
1,281.00
-1.46%
5844.T Kyoto Financial Group,Inc.
2,428.50
-0.47%
BJTM.JK PT Bank Pembangunan Daerah Jawa Timur Tbk
505.00
+1.00%
ARTO.JK PT Bank Jago Tbk
1,775.00
+6.61%
BBNI.JK PT Bank Negara Indonesia (Persero) Tbk
4,520.00
+2.26%