1,070.00
+50.00
+(4.90%)
At close: January 10 at 4:04:21 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 1,020.00 | 1,080.00 | 1,000.00 | 1,070.00 | 1,070.00 | 1,723,000 |
| Jan 9, 2025 | 985.00 | 1,035.00 | 950.00 | 1,020.00 | 1,020.00 | 732,200 |
| Jan 8, 2025 | 970.00 | 995.00 | 955.00 | 970.00 | 970.00 | 82,700 |
| Jan 7, 2025 | 990.00 | 990.00 | 955.00 | 965.00 | 965.00 | 115,700 |
| Jan 6, 2025 | 1,000.00 | 1,000.00 | 960.00 | 990.00 | 990.00 | 258,700 |
| Jan 3, 2025 | 970.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 218,700 |
| Jan 2, 2025 | 975.00 | 975.00 | 950.00 | 970.00 | 970.00 | 213,600 |
| Dec 30, 2024 | 945.00 | 965.00 | 940.00 | 945.00 | 945.00 | 92,100 |
| Dec 27, 2024 | 950.00 | 960.00 | 940.00 | 945.00 | 945.00 | 183,400 |
| Dec 24, 2024 | 955.00 | 960.00 | 945.00 | 945.00 | 945.00 | 81,000 |
| Dec 23, 2024 | 950.00 | 960.00 | 940.00 | 950.00 | 950.00 | 110,300 |
| Dec 20, 2024 | 955.00 | 955.00 | 930.00 | 940.00 | 940.00 | 117,700 |
| Dec 19, 2024 | 965.00 | 965.00 | 925.00 | 930.00 | 930.00 | 419,800 |
| Dec 18, 2024 | 980.00 | 990.00 | 965.00 | 965.00 | 965.00 | 221,600 |
| Dec 17, 2024 | 990.00 | 990.00 | 975.00 | 980.00 | 980.00 | 78,400 |
| Dec 16, 2024 | 985.00 | 1,020.00 | 975.00 | 980.00 | 980.00 | 482,300 |
| Dec 13, 2024 | 1,000.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 138,900 |
| Dec 12, 2024 | 990.00 | 1,005.00 | 980.00 | 990.00 | 990.00 | 265,500 |
| Dec 11, 2024 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 239,400 |
| Dec 10, 2024 | 1,010.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | 295,700 |
| Dec 9, 2024 | 990.00 | 1,025.00 | 990.00 | 1,000.00 | 1,000.00 | 555,500 |
| Dec 6, 2024 | 990.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | 133,500 |
| Dec 5, 2024 | 995.00 | 1,005.00 | 985.00 | 990.00 | 990.00 | 310,600 |
| Dec 4, 2024 | 990.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 539,700 |
| Dec 3, 2024 | 970.00 | 990.00 | 965.00 | 985.00 | 985.00 | 383,100 |
| Dec 2, 2024 | 985.00 | 985.00 | 965.00 | 965.00 | 965.00 | 438,400 |
| Nov 29, 2024 | 990.00 | 990.00 | 965.00 | 975.00 | 975.00 | 760,300 |
| Nov 28, 2024 | 1,015.00 | 1,035.00 | 950.00 | 985.00 | 985.00 | 1,828,400 |
| Nov 26, 2024 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 578,500 |
| Nov 25, 2024 | 1,035.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,656,100 |
| Nov 22, 2024 | 1,080.00 | 1,080.00 | 980.00 | 1,010.00 | 1,010.00 | 7,384,500 |
| Nov 21, 2024 | 1,075.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,080.00 | 97,500 |
| Nov 20, 2024 | 1,085.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,090.00 | 77,500 |
| Nov 19, 2024 | 1,085.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | 171,100 |
| Nov 18, 2024 | 1,080.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | 162,800 |
| Nov 15, 2024 | 1,095.00 | 1,125.00 | 1,075.00 | 1,080.00 | 1,080.00 | 592,500 |
| Nov 14, 2024 | 1,150.00 | 1,170.00 | 1,095.00 | 1,105.00 | 1,105.00 | 297,300 |
| Nov 13, 2024 | 1,095.00 | 1,145.00 | 1,095.00 | 1,145.00 | 1,145.00 | 402,800 |
| Nov 12, 2024 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | 232,100 |
| Nov 11, 2024 | 1,110.00 | 1,120.00 | 1,075.00 | 1,095.00 | 1,095.00 | 290,400 |
| Nov 8, 2024 | 1,090.00 | 1,150.00 | 1,075.00 | 1,110.00 | 1,110.00 | 410,600 |
| Nov 7, 2024 | 1,110.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,085.00 | 337,200 |
| Nov 6, 2024 | 1,115.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 616,400 |
| Nov 5, 2024 | 1,125.00 | 1,130.00 | 1,105.00 | 1,115.00 | 1,115.00 | 350,000 |
| Nov 4, 2024 | 1,160.00 | 1,180.00 | 1,110.00 | 1,115.00 | 1,115.00 | 1,044,500 |
| Nov 1, 2024 | 1,180.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,170.00 | 545,000 |
| Oct 31, 2024 | 1,145.00 | 1,210.00 | 1,120.00 | 1,180.00 | 1,180.00 | 1,738,200 |
| Oct 30, 2024 | 1,175.00 | 1,175.00 | 1,130.00 | 1,145.00 | 1,145.00 | 1,931,400 |
| Oct 29, 2024 | 1,200.00 | 1,260.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,985,700 |
| Oct 28, 2024 | 1,325.00 | 1,455.00 | 1,180.00 | 1,200.00 | 1,200.00 | 16,720,000 |
| Oct 25, 2024 | 1,080.00 | 1,285.00 | 1,080.00 | 1,285.00 | 1,285.00 | 19,935,300 |
| Oct 24, 2024 | 1,055.00 | 1,065.00 | 1,015.00 | 1,030.00 | 1,030.00 | 536,100 |
| Oct 23, 2024 | 1,030.00 | 1,075.00 | 1,030.00 | 1,050.00 | 1,050.00 | 168,600 |
| Oct 22, 2024 | 1,075.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,070.00 | 254,500 |
| Oct 21, 2024 | 1,095.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,075.00 | 234,300 |
| Oct 18, 2024 | 1,095.00 | 1,130.00 | 1,060.00 | 1,090.00 | 1,090.00 | 1,716,800 |
| Oct 17, 2024 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | 669,100 |
| Oct 16, 2024 | 1,090.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,095.00 | 93,200 |
| Oct 15, 2024 | 1,070.00 | 1,100.00 | 1,060.00 | 1,090.00 | 1,090.00 | 1,056,800 |
| Oct 14, 2024 | 1,055.00 | 1,090.00 | 1,045.00 | 1,070.00 | 1,070.00 | 1,133,600 |
| Oct 11, 2024 | 1,065.00 | 1,100.00 | 1,045.00 | 1,055.00 | 1,055.00 | 116,800 |
| Oct 10, 2024 | 1,085.00 | 1,090.00 | 1,025.00 | 1,045.00 | 1,045.00 | 918,500 |
| Oct 9, 2024 | 1,060.00 | 1,085.00 | 1,045.00 | 1,055.00 | 1,055.00 | 131,700 |
| Oct 8, 2024 | 1,045.00 | 1,090.00 | 1,040.00 | 1,055.00 | 1,055.00 | 741,100 |
| Oct 7, 2024 | 1,060.00 | 1,100.00 | 1,015.00 | 1,045.00 | 1,045.00 | 1,135,300 |
| Oct 4, 2024 | 1,070.00 | 1,100.00 | 1,040.00 | 1,060.00 | 1,060.00 | 2,117,000 |
| Oct 3, 2024 | 1,120.00 | 1,140.00 | 1,040.00 | 1,060.00 | 1,060.00 | 1,484,100 |
| Oct 2, 2024 | 1,175.00 | 1,185.00 | 1,105.00 | 1,120.00 | 1,120.00 | 2,248,100 |
| Oct 1, 2024 | 1,185.00 | 1,185.00 | 1,160.00 | 1,160.00 | 1,160.00 | 850,900 |
| Sep 30, 2024 | 1,180.00 | 1,215.00 | 1,160.00 | 1,170.00 | 1,170.00 | 2,293,100 |
| Sep 27, 2024 | 1,175.00 | 1,220.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,472,900 |
| Sep 26, 2024 | 1,160.00 | 1,245.00 | 1,160.00 | 1,175.00 | 1,175.00 | 2,186,300 |
| Sep 25, 2024 | 1,165.00 | 1,180.00 | 1,155.00 | 1,170.00 | 1,170.00 | 499,300 |
| Sep 24, 2024 | 1,160.00 | 1,195.00 | 1,155.00 | 1,165.00 | 1,165.00 | 400,100 |
| Sep 23, 2024 | 1,155.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,160.00 | 379,900 |
| Sep 20, 2024 | 1,170.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,155.00 | 571,800 |
| Sep 19, 2024 | 1,170.00 | 1,180.00 | 1,155.00 | 1,165.00 | 1,165.00 | 633,800 |
| Sep 18, 2024 | 1,175.00 | 1,190.00 | 1,155.00 | 1,165.00 | 1,165.00 | 463,800 |
| Sep 17, 2024 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | 395,000 |
| Sep 13, 2024 | 1,180.00 | 1,200.00 | 1,160.00 | 1,175.00 | 1,175.00 | 609,800 |
| Sep 12, 2024 | 1,170.00 | 1,200.00 | 1,160.00 | 1,185.00 | 1,185.00 | 554,800 |
| Sep 11, 2024 | 1,210.00 | 1,220.00 | 1,160.00 | 1,160.00 | 1,160.00 | 834,300 |
| Sep 10, 2024 | 1,200.00 | 1,215.00 | 1,185.00 | 1,200.00 | 1,200.00 | 1,295,600 |
| Sep 9, 2024 | 1,185.00 | 1,240.00 | 1,175.00 | 1,195.00 | 1,195.00 | 2,377,400 |
| Sep 6, 2024 | 1,185.00 | 1,205.00 | 1,150.00 | 1,180.00 | 1,180.00 | 895,000 |
| Sep 5, 2024 | 1,185.00 | 1,200.00 | 1,155.00 | 1,175.00 | 1,175.00 | 672,200 |
| Sep 4, 2024 | 1,210.00 | 1,220.00 | 1,160.00 | 1,175.00 | 1,175.00 | 2,303,900 |
| Sep 3, 2024 | 1,210.00 | 1,230.00 | 1,190.00 | 1,210.00 | 1,210.00 | 652,000 |
| Sep 2, 2024 | 1,215.00 | 1,265.00 | 1,195.00 | 1,210.00 | 1,210.00 | 2,132,700 |
| Aug 30, 2024 | 1,255.00 | 1,265.00 | 1,170.00 | 1,210.00 | 1,210.00 | 3,302,300 |
| Aug 29, 2024 | 1,385.00 | 1,410.00 | 1,225.00 | 1,245.00 | 1,245.00 | 6,944,200 |
| Aug 28, 2024 | 1,300.00 | 1,445.00 | 1,270.00 | 1,370.00 | 1,370.00 | 6,398,600 |
| Aug 27, 2024 | 1,515.00 | 1,520.00 | 1,280.00 | 1,300.00 | 1,300.00 | 10,110,500 |
| Aug 26, 2024 | 1,500.00 | 1,815.00 | 1,500.00 | 1,500.00 | 1,500.00 | 21,124,600 |
| Aug 23, 2024 | 1,220.00 | 1,455.00 | 1,220.00 | 1,455.00 | 1,455.00 | 10,978,600 |
| Aug 22, 2024 | 935.00 | 1,165.00 | 930.00 | 1,165.00 | 1,165.00 | 7,774,500 |
| Aug 21, 2024 | 945.00 | 945.00 | 920.00 | 935.00 | 935.00 | 447,000 |
| Aug 20, 2024 | 930.00 | 945.00 | 925.00 | 940.00 | 940.00 | 224,200 |
| Aug 19, 2024 | 915.00 | 945.00 | 915.00 | 930.00 | 930.00 | 67,900 |
| Aug 16, 2024 | 915.00 | 920.00 | 910.00 | 915.00 | 915.00 | 42,300 |
| Aug 15, 2024 | 920.00 | 925.00 | 910.00 | 920.00 | 920.00 | 52,500 |
| Aug 14, 2024 | 910.00 | 920.00 | 910.00 | 920.00 | 920.00 | 60,900 |
| Aug 13, 2024 | 915.00 | 915.00 | 900.00 | 910.00 | 910.00 | 52,900 |
| Aug 12, 2024 | 905.00 | 915.00 | 905.00 | 915.00 | 915.00 | 12,800 |
| Aug 9, 2024 | 915.00 | 925.00 | 900.00 | 910.00 | 910.00 | 74,300 |
| Aug 8, 2024 | 910.00 | 915.00 | 905.00 | 915.00 | 915.00 | 20,500 |
| Aug 7, 2024 | 915.00 | 920.00 | 905.00 | 910.00 | 910.00 | 23,400 |
| Aug 6, 2024 | 905.00 | 920.00 | 900.00 | 915.00 | 915.00 | 113,900 |
| Aug 5, 2024 | 930.00 | 930.00 | 905.00 | 915.00 | 915.00 | 72,300 |
| Aug 2, 2024 | 930.00 | 940.00 | 920.00 | 930.00 | 930.00 | 34,600 |
| Aug 1, 2024 | 920.00 | 940.00 | 915.00 | 930.00 | 930.00 | 127,700 |
| Jul 31, 2024 | 915.00 | 930.00 | 915.00 | 920.00 | 920.00 | 79,900 |
| Jul 30, 2024 | 910.00 | 920.00 | 905.00 | 915.00 | 915.00 | 77,400 |
| Jul 29, 2024 | 910.00 | 915.00 | 910.00 | 910.00 | 910.00 | 39,400 |
| Jul 26, 2024 | 915.00 | 915.00 | 900.00 | 910.00 | 910.00 | 86,300 |
| Jul 25, 2024 | 920.00 | 925.00 | 910.00 | 915.00 | 915.00 | 37,600 |
| Jul 24, 2024 | 920.00 | 925.00 | 920.00 | 920.00 | 920.00 | 50,300 |
| Jul 23, 2024 | 915.00 | 920.00 | 915.00 | 920.00 | 920.00 | 29,300 |
| Jul 22, 2024 | 925.00 | 925.00 | 910.00 | 915.00 | 915.00 | 35,400 |
| Jul 19, 2024 | 925.00 | 925.00 | 915.00 | 920.00 | 920.00 | 29,400 |
| Jul 18, 2024 | 920.00 | 925.00 | 915.00 | 925.00 | 925.00 | 30,700 |
| Jul 17, 2024 | 915.00 | 930.00 | 905.00 | 925.00 | 925.00 | 49,700 |
| Jul 16, 2024 | 920.00 | 920.00 | 905.00 | 915.00 | 915.00 | 107,300 |
| Jul 15, 2024 | 910.00 | 930.00 | 910.00 | 915.00 | 915.00 | 136,900 |
| Jul 12, 2024 | 910.00 | 910.00 | 895.00 | 910.00 | 910.00 | 142,000 |
| Jul 11, 2024 | 905.00 | 910.00 | 900.00 | 910.00 | 910.00 | 109,800 |
| Jul 10, 2024 | 905.00 | 910.00 | 900.00 | 905.00 | 905.00 | 56,500 |
| Jul 9, 2024 | 905.00 | 910.00 | 895.00 | 900.00 | 900.00 | 49,200 |
| Jul 8, 2024 | 895.00 | 910.00 | 895.00 | 905.00 | 905.00 | 57,000 |
| Jul 5, 2024 | 900.00 | 905.00 | 895.00 | 895.00 | 895.00 | 87,100 |
| Jul 4, 2024 | 895.00 | 910.00 | 880.00 | 900.00 | 900.00 | 57,900 |
| Jul 3, 2024 | 850.00 | 900.00 | 850.00 | 895.00 | 895.00 | 22,100 |
| Jul 2, 2024 | 895.00 | 900.00 | 885.00 | 895.00 | 895.00 | 41,000 |
| Jul 1, 2024 | 885.00 | 900.00 | 875.00 | 900.00 | 900.00 | 104,600 |
| Jun 28, 2024 | 890.00 | 895.00 | 875.00 | 890.00 | 890.00 | 69,100 |
| Jun 27, 2024 | 885.00 | 900.00 | 885.00 | 890.00 | 890.00 | 44,400 |
| Jun 26, 2024 | 890.00 | 895.00 | 880.00 | 880.00 | 880.00 | 54,000 |
| Jun 25, 2024 | 885.00 | 905.00 | 885.00 | 890.00 | 890.00 | 18,500 |
| Jun 24, 2024 | 880.00 | 890.00 | 880.00 | 880.00 | 880.00 | 17,500 |
| Jun 21, 2024 | 880.00 | 885.00 | 875.00 | 880.00 | 880.00 | 16,600 |
| Jun 20, 2024 | 870.00 | 885.00 | 870.00 | 870.00 | 870.00 | 41,800 |
| Jun 19, 2024 | 875.00 | 880.00 | 865.00 | 875.00 | 875.00 | 110,600 |
| Jun 14, 2024 | 880.00 | 895.00 | 870.00 | 875.00 | 875.00 | 104,800 |
| Jun 13, 2024 | 885.00 | 890.00 | 880.00 | 880.00 | 880.00 | 71,600 |
| Jun 12, 2024 | 890.00 | 890.00 | 875.00 | 885.00 | 885.00 | 55,000 |
| Jun 11, 2024 | 890.00 | 895.00 | 880.00 | 885.00 | 885.00 | 97,600 |
| Jun 10, 2024 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | 180,400 |
| Jun 7, 2024 | 895.00 | 895.00 | 885.00 | 890.00 | 890.00 | 39,500 |
| Jun 6, 2024 | 900.00 | 900.00 | 880.00 | 890.00 | 890.00 | 172,500 |
| Jun 5, 2024 | 895.00 | 900.00 | 890.00 | 900.00 | 900.00 | 24,200 |
| Jun 4, 2024 | 900.00 | 900.00 | 890.00 | 895.00 | 895.00 | 149,600 |
| Jun 3, 2024 | 895.00 | 905.00 | 885.00 | 905.00 | 905.00 | 208,100 |
| May 31, 2024 | 905.00 | 905.00 | 880.00 | 900.00 | 900.00 | 75,100 |
| May 30, 2024 | 905.00 | 910.00 | 895.00 | 895.00 | 895.00 | 92,500 |
| May 29, 2024 | 910.00 | 935.00 | 900.00 | 905.00 | 905.00 | 465,600 |
| May 28, 2024 | 895.00 | 905.00 | 890.00 | 905.00 | 905.00 | 249,900 |
| May 27, 2024 | 900.00 | 910.00 | 890.00 | 890.00 | 890.00 | 51,300 |
| May 22, 2024 | 910.00 | 910.00 | 900.00 | 905.00 | 905.00 | 15,600 |
| May 21, 2024 | 900.00 | 910.00 | 880.00 | 905.00 | 905.00 | 160,500 |
| May 20, 2024 | 915.00 | 915.00 | 885.00 | 900.00 | 900.00 | 143,300 |
| May 17, 2024 | 915.00 | 915.00 | 910.00 | 910.00 | 910.00 | 50,400 |
| May 16, 2024 | 910.00 | 915.00 | 905.00 | 915.00 | 915.00 | 120,400 |
| May 15, 2024 | 915.00 | 915.00 | 910.00 | 915.00 | 915.00 | 256,600 |
| May 14, 2024 | 910.00 | 915.00 | 905.00 | 915.00 | 915.00 | 13,300 |
| May 13, 2024 | 905.00 | 920.00 | 900.00 | 905.00 | 905.00 | 56,800 |
| May 8, 2024 | 925.00 | 925.00 | 900.00 | 900.00 | 900.00 | 83,100 |
| May 7, 2024 | 920.00 | 925.00 | 915.00 | 915.00 | 915.00 | 219,900 |
| May 6, 2024 | 925.00 | 925.00 | 915.00 | 925.00 | 925.00 | 67,200 |
| May 3, 2024 | 915.00 | 925.00 | 915.00 | 925.00 | 925.00 | 62,000 |
| May 2, 2024 | 925.00 | 930.00 | 900.00 | 915.00 | 915.00 | 213,600 |
| Apr 30, 2024 | 930.00 | 945.00 | 920.00 | 930.00 | 930.00 | 73,300 |
| Apr 29, 2024 | 930.00 | 960.00 | 905.00 | 930.00 | 930.00 | 69,700 |
| Apr 26, 2024 | 960.00 | 960.00 | 930.00 | 930.00 | 930.00 | 26,200 |
| Apr 25, 2024 | 940.00 | 950.00 | 930.00 | 950.00 | 950.00 | 63,200 |
| Apr 24, 2024 | 935.00 | 945.00 | 935.00 | 940.00 | 940.00 | 25,200 |
| Apr 23, 2024 | 940.00 | 950.00 | 940.00 | 940.00 | 940.00 | 66,800 |
| Apr 22, 2024 | 25.00 Dividend | |||||
| Apr 22, 2024 | 955.00 | 965.00 | 945.00 | 945.00 | 945.00 | 51,000 |
| Apr 19, 2024 | 970.00 | 970.00 | 960.00 | 965.00 | 940.00 | 66,800 |
| Apr 18, 2024 | 965.00 | 965.00 | 955.00 | 965.00 | 940.00 | 40,600 |
| Apr 17, 2024 | 955.00 | 965.00 | 955.00 | 960.00 | 935.13 | 78,400 |
| Apr 16, 2024 | 955.00 | 970.00 | 955.00 | 955.00 | 930.26 | 88,500 |
| Apr 5, 2024 | 960.00 | 965.00 | 955.00 | 965.00 | 940.00 | 212,900 |
| Apr 4, 2024 | 960.00 | 965.00 | 940.00 | 960.00 | 935.13 | 141,900 |
| Apr 3, 2024 | 950.00 | 960.00 | 935.00 | 960.00 | 935.13 | 244,400 |
| Apr 2, 2024 | 970.00 | 975.00 | 950.00 | 950.00 | 925.39 | 219,900 |
| Apr 1, 2024 | 980.00 | 990.00 | 960.00 | 970.00 | 944.87 | 365,900 |
| Mar 28, 2024 | 970.00 | 985.00 | 970.00 | 975.00 | 949.74 | 176,400 |
| Mar 27, 2024 | 965.00 | 970.00 | 955.00 | 970.00 | 944.87 | 94,000 |
| Mar 26, 2024 | 970.00 | 970.00 | 960.00 | 965.00 | 940.00 | 39,800 |
| Mar 25, 2024 | 970.00 | 970.00 | 955.00 | 965.00 | 940.00 | 139,100 |
| Mar 22, 2024 | 950.00 | 960.00 | 950.00 | 955.00 | 930.26 | 237,100 |
| Mar 21, 2024 | 945.00 | 950.00 | 940.00 | 950.00 | 925.39 | 95,800 |
| Mar 20, 2024 | 945.00 | 950.00 | 940.00 | 945.00 | 920.52 | 60,100 |
| Mar 19, 2024 | 950.00 | 950.00 | 935.00 | 940.00 | 915.65 | 73,500 |
| Mar 18, 2024 | 945.00 | 950.00 | 935.00 | 950.00 | 925.39 | 123,500 |
| Mar 15, 2024 | 935.00 | 945.00 | 935.00 | 945.00 | 920.52 | 14,500 |
| Mar 14, 2024 | 945.00 | 945.00 | 935.00 | 940.00 | 915.65 | 84,800 |
| Mar 13, 2024 | 940.00 | 945.00 | 935.00 | 945.00 | 920.52 | 92,600 |
| Mar 8, 2024 | 930.00 | 940.00 | 930.00 | 935.00 | 910.78 | 29,700 |
| Mar 7, 2024 | 940.00 | 945.00 | 930.00 | 930.00 | 905.91 | 57,200 |
| Mar 6, 2024 | 930.00 | 940.00 | 930.00 | 935.00 | 910.78 | 28,300 |
| Mar 5, 2024 | 930.00 | 935.00 | 930.00 | 930.00 | 905.91 | 29,200 |
| Mar 4, 2024 | 925.00 | 940.00 | 920.00 | 935.00 | 910.78 | 285,200 |
| Mar 1, 2024 | 920.00 | 935.00 | 920.00 | 925.00 | 901.04 | 30,800 |
| Feb 29, 2024 | 935.00 | 935.00 | 925.00 | 925.00 | 901.04 | 24,000 |
| Feb 28, 2024 | 930.00 | 935.00 | 925.00 | 930.00 | 905.91 | 84,300 |
| Feb 27, 2024 | 925.00 | 930.00 | 925.00 | 930.00 | 905.91 | 30,800 |
| Feb 26, 2024 | 950.00 | 950.00 | 915.00 | 925.00 | 901.04 | 40,800 |
| Feb 23, 2024 | 930.00 | 935.00 | 920.00 | 930.00 | 905.91 | 30,000 |
| Feb 22, 2024 | 930.00 | 935.00 | 925.00 | 930.00 | 905.91 | 60,100 |
| Feb 21, 2024 | 935.00 | 935.00 | 925.00 | 925.00 | 901.04 | 27,600 |
| Feb 20, 2024 | 920.00 | 940.00 | 920.00 | 930.00 | 905.91 | 31,900 |
| Feb 19, 2024 | 940.00 | 940.00 | 915.00 | 920.00 | 896.17 | 76,300 |
| Feb 16, 2024 | 935.00 | 945.00 | 930.00 | 935.00 | 910.78 | 164,400 |
| Feb 15, 2024 | 920.00 | 940.00 | 920.00 | 935.00 | 910.78 | 146,400 |
| Feb 13, 2024 | 915.00 | 925.00 | 910.00 | 915.00 | 891.30 | 56,400 |
| Feb 12, 2024 | 905.00 | 925.00 | 905.00 | 915.00 | 891.30 | 54,000 |
| Feb 7, 2024 | 925.00 | 925.00 | 910.00 | 915.00 | 891.30 | 36,600 |
| Feb 6, 2024 | 930.00 | 930.00 | 915.00 | 920.00 | 896.17 | 7,800 |
| Feb 5, 2024 | 920.00 | 925.00 | 910.00 | 915.00 | 891.30 | 14,100 |
| Feb 2, 2024 | 925.00 | 925.00 | 915.00 | 920.00 | 896.17 | 66,600 |
| Feb 1, 2024 | 925.00 | 925.00 | 910.00 | 925.00 | 901.04 | 61,600 |
| Jan 31, 2024 | 910.00 | 930.00 | 910.00 | 925.00 | 901.04 | 37,600 |
| Jan 30, 2024 | 915.00 | 925.00 | 905.00 | 910.00 | 886.42 | 111,600 |
| Jan 29, 2024 | 915.00 | 930.00 | 905.00 | 915.00 | 891.30 | 60,700 |
| Jan 26, 2024 | 930.00 | 940.00 | 910.00 | 915.00 | 891.30 | 93,500 |
| Jan 25, 2024 | 940.00 | 940.00 | 925.00 | 925.00 | 901.04 | 58,200 |
| Jan 24, 2024 | 930.00 | 940.00 | 925.00 | 940.00 | 915.65 | 54,400 |
| Jan 23, 2024 | 945.00 | 945.00 | 930.00 | 930.00 | 905.91 | 50,600 |
| Jan 22, 2024 | 930.00 | 945.00 | 930.00 | 940.00 | 915.65 | 72,500 |
| Jan 19, 2024 | 935.00 | 940.00 | 925.00 | 930.00 | 905.91 | 16,700 |
| Jan 18, 2024 | 930.00 | 930.00 | 925.00 | 930.00 | 905.91 | 48,900 |
| Jan 17, 2024 | 935.00 | 945.00 | 930.00 | 930.00 | 905.91 | 48,900 |
| Jan 16, 2024 | 950.00 | 950.00 | 935.00 | 935.00 | 910.78 | 55,300 |
| Jan 15, 2024 | 955.00 | 955.00 | 930.00 | 945.00 | 920.52 | 73,000 |
| Jan 12, 2024 | 950.00 | 955.00 | 945.00 | 955.00 | 930.26 | 14,700 |
| Jan 11, 2024 | 960.00 | 960.00 | 945.00 | 955.00 | 930.26 | 49,800 |
| Jan 10, 2024 | 960.00 | 965.00 | 930.00 | 960.00 | 935.13 | 126,300 |
Related Tickers
AGRS.JK PT Bank IBK Indonesia Tbk
76.00
+7.04%
PNBN.JK PT Bank Pan Indonesia Tbk
1,830.00
-0.54%
BABP.JK PT Bank MNC Internasional Tbk
54.00
0.00%
BTPN.JK PT Bank SMBC Indonesia Tbk
2,210.00
-0.45%
BDMN.JK PT Bank Danamon Indonesia Tbk
2,530.00
-0.39%
PNBS.JK PT Bank Panin Dubai Syariah Tbk
50.00
0.00%
BBKP.JK PT Bank KB Bukopin Tbk
53.00
+1.92%
BBHI.JK PT Allo Bank Indonesia Tbk
760.00
-2.56%
NISP.JK PT Bank OCBC NISP Tbk
1,310.00
-0.38%
BBTN.JK PT Bank Tabungan Negara (Persero) Tbk
1,120.00
-0.88%