Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
274.00
-10.00
(-3.52%)
At close: 4:00:03 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 10, 2025 | 280.00 | 282.00 | 270.00 | 274.00 | 274.00 | 29,900 |
| Mar 7, 2025 | 272.00 | 284.00 | 270.00 | 284.00 | 284.00 | 21,500 |
| Mar 6, 2025 | 264.00 | 274.00 | 264.00 | 272.00 | 272.00 | 52,200 |
| Mar 5, 2025 | 262.00 | 266.00 | 262.00 | 264.00 | 264.00 | 11,900 |
| Mar 4, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 6,000 |
| Mar 3, 2025 | 264.00 | 268.00 | 260.00 | 268.00 | 268.00 | 19,600 |
| Feb 28, 2025 | 270.00 | 270.00 | 260.00 | 264.00 | 264.00 | 17,800 |
| Feb 27, 2025 | 270.00 | 270.00 | 252.00 | 270.00 | 270.00 | 32,200 |
| Feb 26, 2025 | 270.00 | 272.00 | 244.00 | 270.00 | 270.00 | 150,900 |
| Feb 25, 2025 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | 11,000 |
| Feb 24, 2025 | 272.00 | 278.00 | 262.00 | 276.00 | 276.00 | 51,900 |
| Feb 21, 2025 | 272.00 | 280.00 | 270.00 | 278.00 | 278.00 | 160,200 |
| Feb 20, 2025 | 280.00 | 280.00 | 270.00 | 276.00 | 276.00 | 11,900 |
| Feb 19, 2025 | 284.00 | 284.00 | 274.00 | 280.00 | 280.00 | 223,000 |
| Feb 18, 2025 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 78,800 |
| Feb 17, 2025 | 276.00 | 282.00 | 270.00 | 280.00 | 280.00 | 112,800 |
| Feb 14, 2025 | 270.00 | 278.00 | 264.00 | 276.00 | 276.00 | 12,000 |
| Feb 13, 2025 | 266.00 | 278.00 | 266.00 | 278.00 | 278.00 | 34,200 |
| Feb 12, 2025 | 278.00 | 282.00 | 266.00 | 278.00 | 278.00 | 28,500 |
| Feb 11, 2025 | 264.00 | 284.00 | 264.00 | 278.00 | 278.00 | 35,100 |
| Feb 10, 2025 | 282.00 | 286.00 | 282.00 | 286.00 | 286.00 | 600 |
| Feb 7, 2025 | 276.00 | 284.00 | 270.00 | 284.00 | 284.00 | 21,000 |
| Feb 6, 2025 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 16,600 |
| Feb 5, 2025 | 282.00 | 288.00 | 278.00 | 288.00 | 288.00 | 7,500 |
| Feb 4, 2025 | 288.00 | 288.00 | 280.00 | 288.00 | 288.00 | 6,400 |
| Feb 3, 2025 | 284.00 | 308.00 | 278.00 | 290.00 | 290.00 | 63,300 |
| Jan 31, 2025 | 284.00 | 286.00 | 274.00 | 286.00 | 286.00 | 6,900 |
| Jan 30, 2025 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | 300 |
| Jan 24, 2025 | 280.00 | 292.00 | 260.00 | 284.00 | 284.00 | 8,400 |
| Jan 23, 2025 | 290.00 | 290.00 | 280.00 | 286.00 | 286.00 | 9,200 |
| Jan 22, 2025 | 288.00 | 288.00 | 284.00 | 288.00 | 288.00 | 1,400 |
| Jan 21, 2025 | 286.00 | 288.00 | 278.00 | 286.00 | 286.00 | 50,700 |
| Jan 20, 2025 | 282.00 | 288.00 | 278.00 | 288.00 | 288.00 | 33,000 |
| Jan 17, 2025 | 286.00 | 290.00 | 272.00 | 290.00 | 290.00 | 19,600 |
| Jan 16, 2025 | 282.00 | 300.00 | 278.00 | 286.00 | 286.00 | 31,700 |
| Jan 15, 2025 | 306.00 | 306.00 | 248.00 | 276.00 | 276.00 | 122,600 |
| Jan 14, 2025 | 300.00 | 310.00 | 290.00 | 306.00 | 306.00 | 5,900 |
| Jan 13, 2025 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 500 |
| Jan 10, 2025 | 292.00 | 316.00 | 292.00 | 314.00 | 314.00 | 2,900 |
| Jan 9, 2025 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | 4,800 |
| Jan 8, 2025 | 306.00 | 310.00 | 298.00 | 310.00 | 310.00 | 3,600 |
| Jan 7, 2025 | 322.00 | 322.00 | 302.00 | 314.00 | 314.00 | 2,900 |
| Jan 6, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 100 |
| Jan 3, 2025 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | 200 |
| Jan 2, 2025 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | 17,300 |
| Dec 30, 2024 | 318.00 | 318.00 | 316.00 | 318.00 | 318.00 | 35,500 |
| Dec 27, 2024 | 314.00 | 320.00 | 314.00 | 316.00 | 316.00 | 36,300 |
| Dec 24, 2024 | 310.00 | 314.00 | 308.00 | 314.00 | 314.00 | 40,200 |
| Dec 23, 2024 | 306.00 | 312.00 | 306.00 | 310.00 | 310.00 | 86,200 |
| Dec 20, 2024 | 306.00 | 310.00 | 290.00 | 310.00 | 310.00 | 12,700 |
| Dec 19, 2024 | 306.00 | 312.00 | 306.00 | 312.00 | 312.00 | 127,900 |
| Dec 18, 2024 | 294.00 | 312.00 | 294.00 | 306.00 | 306.00 | 16,900 |
| Dec 17, 2024 | 308.00 | 310.00 | 304.00 | 308.00 | 308.00 | 61,400 |
| Dec 16, 2024 | 306.00 | 310.00 | 306.00 | 308.00 | 308.00 | 57,000 |
| Dec 13, 2024 | 304.00 | 306.00 | 304.00 | 304.00 | 304.00 | 22,200 |
| Dec 12, 2024 | 306.00 | 308.00 | 304.00 | 306.00 | 306.00 | 52,000 |
| Dec 11, 2024 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 26,400 |
| Dec 10, 2024 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | 27,200 |
| Dec 9, 2024 | 300.00 | 304.00 | 300.00 | 300.00 | 300.00 | 24,300 |
| Dec 6, 2024 | 304.00 | 304.00 | 300.00 | 304.00 | 304.00 | 15,500 |
| Dec 5, 2024 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | 32,700 |
| Dec 4, 2024 | 306.00 | 306.00 | 298.00 | 304.00 | 304.00 | 26,400 |
| Dec 3, 2024 | 304.00 | 306.00 | 296.00 | 306.00 | 306.00 | 27,600 |
| Dec 2, 2024 | 306.00 | 306.00 | 298.00 | 304.00 | 304.00 | 16,900 |
| Nov 29, 2024 | 302.00 | 304.00 | 298.00 | 304.00 | 304.00 | 11,800 |
| Nov 28, 2024 | 304.00 | 306.00 | 272.00 | 306.00 | 306.00 | 150,400 |
| Nov 26, 2024 | 308.00 | 308.00 | 302.00 | 308.00 | 308.00 | 34,200 |
| Nov 25, 2024 | 306.00 | 310.00 | 304.00 | 306.00 | 306.00 | 33,100 |
| Nov 22, 2024 | 310.00 | 310.00 | 304.00 | 310.00 | 310.00 | 39,700 |
| Nov 21, 2024 | 312.00 | 312.00 | 306.00 | 312.00 | 312.00 | 47,100 |
| Nov 20, 2024 | 306.00 | 314.00 | 304.00 | 314.00 | 314.00 | 39,800 |
| Nov 19, 2024 | 312.00 | 316.00 | 306.00 | 306.00 | 306.00 | 105,700 |
| Nov 18, 2024 | 318.00 | 318.00 | 306.00 | 314.00 | 314.00 | 9,700 |
| Nov 15, 2024 | 310.00 | 312.00 | 304.00 | 308.00 | 308.00 | 55,400 |
| Nov 14, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 800 |
| Nov 13, 2024 | 314.00 | 318.00 | 308.00 | 310.00 | 310.00 | 11,900 |
| Nov 12, 2024 | 316.00 | 316.00 | 308.00 | 314.00 | 314.00 | 33,700 |
| Nov 11, 2024 | 318.00 | 318.00 | 306.00 | 312.00 | 312.00 | 35,200 |
| Nov 8, 2024 | 318.00 | 318.00 | 310.00 | 318.00 | 318.00 | 12,500 |
| Nov 7, 2024 | 308.00 | 318.00 | 308.00 | 318.00 | 318.00 | 9,100 |
| Nov 6, 2024 | 314.00 | 330.00 | 310.00 | 312.00 | 312.00 | 130,900 |
| Nov 5, 2024 | 314.00 | 314.00 | 308.00 | 314.00 | 314.00 | 2,900 |
| Nov 4, 2024 | 312.00 | 316.00 | 308.00 | 314.00 | 314.00 | 8,100 |
| Nov 1, 2024 | 314.00 | 316.00 | 310.00 | 312.00 | 312.00 | 16,000 |
| Oct 31, 2024 | 312.00 | 314.00 | 308.00 | 314.00 | 314.00 | 25,100 |
| Oct 30, 2024 | 310.00 | 316.00 | 310.00 | 316.00 | 316.00 | 3,900 |
| Oct 29, 2024 | 308.00 | 316.00 | 308.00 | 316.00 | 316.00 | 2,400 |
| Oct 28, 2024 | 306.00 | 308.00 | 306.00 | 308.00 | 308.00 | 60,600 |
| Oct 25, 2024 | 312.00 | 318.00 | 304.00 | 306.00 | 306.00 | 55,800 |
| Oct 24, 2024 | 318.00 | 318.00 | 314.00 | 314.00 | 314.00 | 800 |
| Oct 23, 2024 | 316.00 | 318.00 | 316.00 | 316.00 | 316.00 | 9,800 |
| Oct 22, 2024 | 318.00 | 318.00 | 316.00 | 318.00 | 318.00 | 10,200 |
| Oct 21, 2024 | 318.00 | 320.00 | 316.00 | 318.00 | 318.00 | 1,500 |
| Oct 18, 2024 | 314.00 | 326.00 | 314.00 | 318.00 | 318.00 | 15,000 |
| Oct 17, 2024 | 314.00 | 334.00 | 312.00 | 316.00 | 316.00 | 182,600 |
| Oct 16, 2024 | 318.00 | 318.00 | 304.00 | 316.00 | 316.00 | 79,000 |
| Oct 15, 2024 | 312.00 | 318.00 | 312.00 | 316.00 | 316.00 | 13,000 |
| Oct 14, 2024 | 316.00 | 320.00 | 310.00 | 320.00 | 320.00 | 206,300 |
| Oct 11, 2024 | 314.00 | 320.00 | 314.00 | 320.00 | 320.00 | 600 |
| Oct 10, 2024 | 320.00 | 320.00 | 314.00 | 320.00 | 320.00 | 3,100 |
| Oct 9, 2024 | 316.00 | 320.00 | 314.00 | 320.00 | 320.00 | 27,200 |
| Oct 8, 2024 | 318.00 | 318.00 | 312.00 | 318.00 | 318.00 | 30,600 |
| Oct 7, 2024 | 316.00 | 318.00 | 310.00 | 318.00 | 318.00 | 35,900 |
| Oct 4, 2024 | 316.00 | 320.00 | 312.00 | 320.00 | 320.00 | 86,500 |
| Oct 3, 2024 | 314.00 | 320.00 | 312.00 | 316.00 | 316.00 | 21,800 |
| Oct 2, 2024 | 316.00 | 326.00 | 314.00 | 314.00 | 314.00 | 31,800 |
| Oct 1, 2024 | 320.00 | 328.00 | 316.00 | 316.00 | 316.00 | 36,000 |
| Sep 30, 2024 | 318.00 | 350.00 | 316.00 | 320.00 | 320.00 | 858,300 |
| Sep 27, 2024 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 170,600 |
| Sep 26, 2024 | 316.00 | 328.00 | 316.00 | 322.00 | 322.00 | 54,000 |
| Sep 25, 2024 | 318.00 | 318.00 | 316.00 | 316.00 | 316.00 | 15,700 |
| Sep 24, 2024 | 318.00 | 320.00 | 312.00 | 318.00 | 318.00 | 146,500 |
| Sep 23, 2024 | 312.00 | 316.00 | 312.00 | 316.00 | 316.00 | 120,500 |
| Sep 20, 2024 | 316.00 | 316.00 | 312.00 | 316.00 | 316.00 | 26,800 |
| Sep 19, 2024 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 6,900 |
| Sep 18, 2024 | 316.00 | 316.00 | 312.00 | 316.00 | 316.00 | 20,200 |
| Sep 17, 2024 | 312.00 | 320.00 | 310.00 | 314.00 | 314.00 | 1,030,700 |
| Sep 13, 2024 | 312.00 | 348.00 | 310.00 | 312.00 | 312.00 | 514,800 |
| Sep 12, 2024 | 318.00 | 320.00 | 314.00 | 316.00 | 316.00 | 64,800 |
| Sep 11, 2024 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | 83,100 |
| Sep 10, 2024 | 312.00 | 320.00 | 310.00 | 318.00 | 318.00 | 30,300 |
| Sep 9, 2024 | 322.00 | 324.00 | 308.00 | 312.00 | 312.00 | 361,800 |
| Sep 6, 2024 | 320.00 | 324.00 | 312.00 | 322.00 | 322.00 | 33,400 |
| Sep 5, 2024 | 312.00 | 324.00 | 312.00 | 324.00 | 324.00 | 57,900 |
| Sep 4, 2024 | 320.00 | 320.00 | 316.00 | 320.00 | 320.00 | 24,400 |
| Sep 3, 2024 | 320.00 | 322.00 | 316.00 | 320.00 | 320.00 | 160,400 |
| Sep 2, 2024 | 318.00 | 348.00 | 318.00 | 320.00 | 320.00 | 146,500 |
| Aug 30, 2024 | 314.00 | 328.00 | 312.00 | 318.00 | 318.00 | 519,800 |
| Aug 29, 2024 | 312.00 | 330.00 | 310.00 | 312.00 | 312.00 | 29,937,600 |
| Aug 28, 2024 | 310.00 | 312.00 | 306.00 | 310.00 | 310.00 | 30,748,700 |
| Aug 27, 2024 | 312.00 | 312.00 | 308.00 | 310.00 | 310.00 | 27,888,200 |
| Aug 26, 2024 | 314.00 | 314.00 | 308.00 | 312.00 | 312.00 | 27,452,000 |
| Aug 23, 2024 | 316.00 | 316.00 | 310.00 | 314.00 | 314.00 | 52,200 |
| Aug 22, 2024 | 316.00 | 318.00 | 316.00 | 318.00 | 318.00 | 8,600 |
| Aug 21, 2024 | 318.00 | 322.00 | 316.00 | 316.00 | 316.00 | 39,600 |
| Aug 20, 2024 | 314.00 | 320.00 | 314.00 | 318.00 | 318.00 | 39,400 |
| Aug 19, 2024 | 314.00 | 324.00 | 314.00 | 314.00 | 314.00 | 44,200 |
| Aug 16, 2024 | 316.00 | 320.00 | 312.00 | 314.00 | 314.00 | 42,300 |
| Aug 15, 2024 | 320.00 | 320.00 | 312.00 | 314.00 | 314.00 | 155,000 |
| Aug 14, 2024 | 318.00 | 320.00 | 316.00 | 318.00 | 318.00 | 7,500 |
| Aug 13, 2024 | 326.00 | 326.00 | 316.00 | 316.00 | 316.00 | 87,900 |
| Aug 12, 2024 | 324.00 | 328.00 | 318.00 | 320.00 | 320.00 | 39,800 |
| Aug 9, 2024 | 314.00 | 348.00 | 314.00 | 324.00 | 324.00 | 101,700 |
| Aug 8, 2024 | 330.00 | 350.00 | 330.00 | 334.00 | 334.00 | 19,400 |
| Aug 7, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2,600 |
| Aug 6, 2024 | 360.00 | 362.00 | 308.00 | 350.00 | 350.00 | 21,200 |
| Aug 5, 2024 | 342.00 | 360.00 | 340.00 | 360.00 | 360.00 | 29,000 |
| Aug 2, 2024 | 348.00 | 350.00 | 342.00 | 342.00 | 342.00 | 4,800 |
| Aug 1, 2024 | 346.00 | 360.00 | 338.00 | 344.00 | 344.00 | 48,300 |
| Jul 31, 2024 | 362.00 | 364.00 | 360.00 | 360.00 | 360.00 | 1,400 |
| Jul 30, 2024 | 356.00 | 364.00 | 356.00 | 362.00 | 362.00 | 29,500 |
| Jul 29, 2024 | 368.00 | 368.00 | 356.00 | 356.00 | 356.00 | 1,500 |
| Jul 26, 2024 | 356.00 | 360.00 | 340.00 | 350.00 | 350.00 | 3,600 |
| Jul 25, 2024 | 346.00 | 364.00 | 346.00 | 358.00 | 358.00 | 18,200 |
| Jul 24, 2024 | 348.00 | 370.00 | 346.00 | 346.00 | 346.00 | 4,600 |
| Jul 23, 2024 | 372.00 | 372.00 | 344.00 | 356.00 | 356.00 | 6,000 |
| Jul 22, 2024 | 340.00 | 380.00 | 332.00 | 372.00 | 372.00 | 110,400 |
| Jul 19, 2024 | 340.00 | 348.00 | 330.00 | 330.00 | 330.00 | 14,400 |
| Jul 18, 2024 | 350.00 | 350.00 | 332.00 | 350.00 | 350.00 | 9,500 |
| Jul 17, 2024 | 348.00 | 352.00 | 330.00 | 352.00 | 352.00 | 3,300 |
| Jul 16, 2024 | 330.00 | 348.00 | 330.00 | 348.00 | 348.00 | 2,400 |
| Jul 15, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 100 |
| Jul 12, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 700 |
| Jul 11, 2024 | 356.00 | 356.00 | 340.00 | 352.00 | 352.00 | 5,400 |
| Jul 10, 2024 | 342.00 | 358.00 | 342.00 | 358.00 | 358.00 | 28,400 |
| Jul 9, 2024 | 322.00 | 344.00 | 322.00 | 344.00 | 344.00 | 4,600 |
| Jul 8, 2024 | 342.00 | 344.00 | 336.00 | 344.00 | 344.00 | 2,400 |
| Jul 5, 2024 | 9.72 Dividend | |||||
| Jul 5, 2024 | 342.00 | 352.00 | 342.00 | 344.00 | 344.00 | 1,000 |
| Jul 4, 2024 | 324.00 | 344.00 | 324.00 | 342.00 | 332.28 | 5,800 |
| Jul 3, 2024 | 324.00 | 336.00 | 324.00 | 336.00 | 326.45 | 1,500 |
| Jul 2, 2024 | 336.00 | 336.00 | 324.00 | 336.00 | 326.45 | 1,700 |
| Jul 1, 2024 | 334.00 | 346.00 | 332.00 | 336.00 | 326.45 | 6,400 |
| Jun 28, 2024 | 338.00 | 338.00 | 322.00 | 334.00 | 324.51 | 6,100 |
| Jun 27, 2024 | 324.00 | 340.00 | 320.00 | 340.00 | 330.34 | 3,000 |
| Jun 26, 2024 | 324.00 | 324.00 | 322.00 | 322.00 | 312.85 | 300 |
| Jun 25, 2024 | 350.00 | 350.00 | 324.00 | 324.00 | 314.79 | 70,600 |
| Jun 24, 2024 | 310.00 | 352.00 | 308.00 | 332.00 | 322.56 | 142,200 |
| Jun 21, 2024 | 318.00 | 320.00 | 308.00 | 318.00 | 308.96 | 2,000 |
| Jun 20, 2024 | 310.00 | 318.00 | 310.00 | 318.00 | 308.96 | 300 |
| Jun 19, 2024 | 312.00 | 318.00 | 310.00 | 310.00 | 301.19 | 2,600 |
| Jun 14, 2024 | 326.00 | 326.00 | 302.00 | 320.00 | 310.91 | 7,800 |
| Jun 13, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 316.73 | - |
| Jun 12, 2024 | 328.00 | 328.00 | 310.00 | 326.00 | 316.73 | 10,000 |
| Jun 11, 2024 | 320.00 | 328.00 | 320.00 | 328.00 | 318.68 | 800 |
| Jun 10, 2024 | 322.00 | 330.00 | 318.00 | 320.00 | 310.91 | 2,600 |
| Jun 7, 2024 | 330.00 | 330.00 | 318.00 | 322.00 | 312.85 | 85,400 |
| Jun 6, 2024 | 342.00 | 370.00 | 336.00 | 348.00 | 338.11 | 64,200 |
| Jun 5, 2024 | 332.00 | 348.00 | 318.00 | 348.00 | 338.11 | 42,800 |
| Jun 4, 2024 | 350.00 | 358.00 | 350.00 | 358.00 | 347.83 | 1,100 |
| Jun 3, 2024 | 344.00 | 362.00 | 324.00 | 362.00 | 351.71 | 2,600 |
| May 31, 2024 | 354.00 | 396.00 | 344.00 | 344.00 | 334.22 | 24,000 |
| May 30, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 340.05 | 500 |
| May 29, 2024 | 350.00 | 350.00 | 330.00 | 350.00 | 340.05 | 1,600 |
| May 28, 2024 | 320.00 | 350.00 | 320.00 | 350.00 | 340.05 | 3,900 |
| May 27, 2024 | 352.00 | 352.00 | 330.00 | 346.00 | 336.17 | 10,200 |
| May 22, 2024 | 318.00 | 354.00 | 318.00 | 352.00 | 342.00 | 6,400 |
| May 21, 2024 | 338.00 | 338.00 | 320.00 | 338.00 | 328.39 | 35,800 |
| May 20, 2024 | 342.00 | 342.00 | 326.00 | 334.00 | 324.51 | 19,900 |
| May 17, 2024 | 344.00 | 346.00 | 334.00 | 340.00 | 330.34 | 8,400 |
| May 16, 2024 | 328.00 | 348.00 | 308.00 | 346.00 | 336.17 | 39,400 |
| May 15, 2024 | 352.00 | 372.00 | 304.00 | 348.00 | 338.11 | 21,500 |
| May 14, 2024 | 374.00 | 374.00 | 350.00 | 370.00 | 359.48 | 1,300 |
| May 13, 2024 | 356.00 | 376.00 | 356.00 | 376.00 | 365.31 | 1,300 |
| May 8, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 376.97 | 100 |
| May 7, 2024 | 396.00 | 396.00 | 392.00 | 392.00 | 380.86 | 1,200 |
| May 6, 2024 | 376.00 | 458.00 | 374.00 | 398.00 | 386.69 | 54,700 |
| May 3, 2024 | 374.00 | 376.00 | 354.00 | 376.00 | 365.31 | 34,800 |
| May 2, 2024 | 364.00 | 374.00 | 364.00 | 374.00 | 363.37 | 1,100 |
| Apr 30, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 367.26 | 100 |
| Apr 29, 2024 | 382.00 | 382.00 | 374.00 | 374.00 | 363.37 | 200 |
| Apr 26, 2024 | 382.00 | 382.00 | 376.00 | 376.00 | 365.31 | 200 |
| Apr 25, 2024 | 376.00 | 376.00 | 374.00 | 374.00 | 363.37 | 1,300 |
| Apr 24, 2024 | 360.00 | 380.00 | 350.00 | 372.00 | 361.43 | 17,400 |
| Apr 23, 2024 | 362.00 | 362.00 | 352.00 | 360.00 | 349.77 | 2,600 |
| Apr 22, 2024 | 376.00 | 382.00 | 376.00 | 382.00 | 371.14 | 4,600 |
| Apr 19, 2024 | 356.00 | 378.00 | 356.00 | 378.00 | 367.26 | 4,600 |
| Apr 18, 2024 | 362.00 | 384.00 | 362.00 | 384.00 | 373.09 | 1,200 |
| Apr 17, 2024 | 378.00 | 380.00 | 376.00 | 380.00 | 369.20 | 6,100 |
| Apr 16, 2024 | 396.00 | 396.00 | 364.00 | 386.00 | 375.03 | 13,200 |
| Apr 5, 2024 | 390.00 | 398.00 | 390.00 | 398.00 | 386.69 | 5,900 |
| Apr 4, 2024 | 358.00 | 390.00 | 358.00 | 390.00 | 378.92 | 2,100 |
| Apr 3, 2024 | 370.00 | 396.00 | 358.00 | 358.00 | 347.83 | 59,300 |
| Apr 2, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 359.48 | 29,600 |
| Apr 1, 2024 | 392.00 | 392.00 | 362.00 | 372.00 | 361.43 | 16,500 |
| Mar 28, 2024 | 320.00 | 404.00 | 320.00 | 380.00 | 369.20 | 27,500 |
| Mar 27, 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 392.52 | 10,000 |
| Mar 26, 2024 | 408.00 | 408.00 | 370.00 | 404.00 | 392.52 | 39,300 |
| Mar 25, 2024 | 414.00 | 414.00 | 344.00 | 392.00 | 380.86 | 77,600 |
| Mar 22, 2024 | 406.00 | 432.00 | 380.00 | 380.00 | 369.20 | 64,400 |
| Mar 21, 2024 | 358.00 | 458.00 | 318.00 | 414.00 | 402.23 | 89,700 |
| Mar 20, 2024 | 380.00 | 380.00 | 352.00 | 370.00 | 359.48 | 4,700 |
| Mar 19, 2024 | 350.00 | 398.00 | 350.00 | 380.00 | 369.20 | 49,900 |
| Mar 18, 2024 | 354.00 | 356.00 | 354.00 | 356.00 | 345.88 | 8,000 |
| Mar 15, 2024 | 340.00 | 356.00 | 330.00 | 356.00 | 345.88 | 5,200 |
| Mar 14, 2024 | 334.00 | 340.00 | 330.00 | 340.00 | 330.34 | 700 |
| Mar 13, 2024 | 330.00 | 344.00 | 330.00 | 330.00 | 320.62 | 6,800 |
Related Tickers
TIFA.JK PT KDB Tifa Finance Tbk
685.00
-2.14%
FUJI.JK PT Fuji Finance Indonesia Tbk
370.00
-0.54%
WOMF.JK PT Wahana Ottomitra Multiartha Tbk
366.00
-0.54%
TRUS.JK PT Trust Finance Indonesia Tbk
1,365.00
+1.11%
HDFA.JK PT Radana Bhaskara Finance Tbk
110.00
0.00%
MFIN.JK PT Mandala Multifinance Tbk
3,440.00
+1.78%
MGNA.JK PT Magna Investama Mandiri Tbk
22.00
+10.00%
ADMF.JK PT Adira Dinamika Multi Finance Tbk
8,875.00
-1.39%
BFIN.JK PT BFI Finance Indonesia Tbk
855.00
-1.72%
CFIN.JK PT. Clipan Finance Indonesia Tbk
286.00
-0.69%