374.00
-20.00
(-5.08%)
As of 11:59:56 AM GMT+7. Market Open.
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 30, 2025 | 394.00 | 394.00 | 358.00 | 374.00 | 374.00 | 875,667,200 |
| Jan 24, 2025 | 400.00 | 406.00 | 394.00 | 394.00 | 394.00 | 321,878,800 |
| Jan 23, 2025 | 414.00 | 418.00 | 400.00 | 400.00 | 400.00 | 417,608,100 |
| Jan 22, 2025 | 414.00 | 418.00 | 408.00 | 408.00 | 408.00 | 369,612,000 |
| Jan 21, 2025 | 408.00 | 424.00 | 404.00 | 408.00 | 408.00 | 811,257,200 |
| Jan 20, 2025 | 400.00 | 408.00 | 396.00 | 404.00 | 404.00 | 344,988,300 |
| Jan 17, 2025 | 416.00 | 420.00 | 396.00 | 400.00 | 400.00 | 431,425,000 |
| Jan 16, 2025 | 414.00 | 420.00 | 406.00 | 410.00 | 410.00 | 435,480,200 |
| Jan 15, 2025 | 418.00 | 418.00 | 404.00 | 406.00 | 406.00 | 356,230,900 |
| Jan 14, 2025 | 404.00 | 424.00 | 394.00 | 418.00 | 418.00 | 676,299,600 |
| Jan 13, 2025 | 432.00 | 438.00 | 406.00 | 408.00 | 408.00 | 710,139,100 |
| Jan 10, 2025 | 386.00 | 428.00 | 386.00 | 428.00 | 428.00 | 863,560,500 |
| Jan 9, 2025 | 404.00 | 412.00 | 376.00 | 382.00 | 382.00 | 687,950,100 |
| Jan 8, 2025 | 432.00 | 432.00 | 398.00 | 400.00 | 400.00 | 602,562,900 |
| Jan 7, 2025 | 428.00 | 448.00 | 424.00 | 426.00 | 426.00 | 611,519,500 |
| Jan 6, 2025 | 432.00 | 446.00 | 426.00 | 426.00 | 426.00 | 530,782,800 |
| Jan 3, 2025 | 408.00 | 434.00 | 392.00 | 432.00 | 432.00 | 1,187,492,000 |
| Jan 2, 2025 | 346.00 | 402.00 | 336.00 | 402.00 | 402.00 | 994,228,700 |
| Dec 30, 2024 | 332.00 | 352.00 | 324.00 | 346.00 | 346.00 | 577,813,300 |
| Dec 27, 2024 | 346.00 | 354.00 | 326.00 | 332.00 | 332.00 | 513,699,600 |
| Dec 24, 2024 | 350.00 | 356.00 | 340.00 | 346.00 | 346.00 | 356,254,300 |
| Dec 23, 2024 | 358.00 | 358.00 | 346.00 | 348.00 | 348.00 | 551,957,400 |
| Dec 20, 2024 | 354.00 | 366.00 | 350.00 | 352.00 | 352.00 | 566,345,300 |
| Dec 19, 2024 | 366.00 | 366.00 | 348.00 | 352.00 | 352.00 | 669,122,500 |
| Dec 18, 2024 | 380.00 | 394.00 | 370.00 | 376.00 | 376.00 | 426,361,100 |
| Dec 17, 2024 | 400.00 | 406.00 | 376.00 | 380.00 | 380.00 | 420,720,300 |
| Dec 16, 2024 | 410.00 | 410.00 | 392.00 | 398.00 | 398.00 | 578,714,000 |
| Dec 13, 2024 | 434.00 | 436.00 | 414.00 | 416.00 | 416.00 | 406,305,900 |
| Dec 12, 2024 | 436.00 | 446.00 | 432.00 | 438.00 | 438.00 | 351,959,900 |
| Dec 11, 2024 | 454.00 | 458.00 | 428.00 | 432.00 | 432.00 | 698,329,700 |
| Dec 10, 2024 | 424.00 | 448.00 | 424.00 | 444.00 | 444.00 | 822,912,400 |
| Dec 9, 2024 | 416.00 | 424.00 | 410.00 | 418.00 | 418.00 | 423,631,500 |
| Dec 6, 2024 | 412.00 | 414.00 | 406.00 | 408.00 | 408.00 | 181,880,400 |
| Dec 5, 2024 | 416.00 | 426.00 | 410.00 | 412.00 | 412.00 | 223,364,500 |
| Dec 4, 2024 | 400.00 | 422.00 | 400.00 | 416.00 | 416.00 | 503,990,100 |
| Dec 3, 2024 | 400.00 | 406.00 | 396.00 | 398.00 | 398.00 | 272,886,100 |
| Dec 2, 2024 | 414.00 | 430.00 | 396.00 | 398.00 | 398.00 | 889,407,600 |
| Nov 29, 2024 | 396.00 | 420.00 | 394.00 | 414.00 | 414.00 | 547,830,200 |
| Nov 28, 2024 | 410.00 | 420.00 | 390.00 | 396.00 | 396.00 | 572,842,500 |
| Nov 26, 2024 | 418.00 | 426.00 | 402.00 | 410.00 | 410.00 | 686,402,500 |
| Nov 25, 2024 | 442.00 | 446.00 | 410.00 | 422.00 | 422.00 | 991,264,900 |
| Nov 22, 2024 | 446.00 | 452.00 | 440.00 | 442.00 | 442.00 | 580,682,700 |
| Nov 21, 2024 | 438.00 | 448.00 | 432.00 | 446.00 | 446.00 | 640,343,600 |
| Nov 20, 2024 | 434.00 | 444.00 | 424.00 | 434.00 | 434.00 | 615,181,900 |
| Nov 19, 2024 | 430.00 | 470.00 | 430.00 | 436.00 | 436.00 | 1,519,588,800 |
| Nov 18, 2024 | 420.00 | 458.00 | 404.00 | 450.00 | 450.00 | 2,367,369,800 |
| Nov 15, 2024 | 410.00 | 424.00 | 366.00 | 400.00 | 400.00 | 2,979,981,200 |
| Nov 14, 2024 | 442.00 | 442.00 | 404.00 | 416.00 | 416.00 | 2,622,506,400 |
| Nov 13, 2024 | 470.00 | 476.00 | 440.00 | 440.00 | 440.00 | 1,314,180,900 |
| Nov 12, 2024 | 478.00 | 498.00 | 466.00 | 470.00 | 470.00 | 1,811,341,200 |
| Nov 11, 2024 | 438.00 | 505.00 | 438.00 | 494.00 | 494.00 | 1,843,161,700 |
| Nov 8, 2024 | 400.00 | 456.00 | 400.00 | 450.00 | 450.00 | 1,771,303,000 |
| Nov 7, 2024 | 420.00 | 428.00 | 380.00 | 398.00 | 398.00 | 2,219,647,800 |
| Nov 6, 2024 | 414.00 | 488.00 | 414.00 | 440.00 | 440.00 | 3,078,201,800 |
| Nov 5, 2024 | 384.00 | 414.00 | 380.00 | 412.00 | 412.00 | 1,304,866,700 |
| Nov 4, 2024 | 378.00 | 408.00 | 370.00 | 382.00 | 382.00 | 1,979,759,000 |
| Nov 1, 2024 | 368.00 | 378.00 | 352.00 | 378.00 | 378.00 | 805,386,400 |
| Oct 31, 2024 | 390.00 | 392.00 | 366.00 | 368.00 | 368.00 | 848,779,200 |
| Oct 30, 2024 | 378.00 | 390.00 | 372.00 | 386.00 | 386.00 | 1,091,782,700 |
| Oct 29, 2024 | 378.00 | 386.00 | 372.00 | 376.00 | 376.00 | 653,440,600 |
| Oct 28, 2024 | 350.00 | 380.00 | 348.00 | 374.00 | 374.00 | 981,987,300 |
| Oct 25, 2024 | 362.00 | 374.00 | 348.00 | 350.00 | 350.00 | 1,039,365,700 |
| Oct 24, 2024 | 382.00 | 386.00 | 352.00 | 362.00 | 362.00 | 1,528,841,300 |
| Oct 23, 2024 | 388.00 | 392.00 | 372.00 | 382.00 | 382.00 | 1,352,532,600 |
| Oct 22, 2024 | 350.00 | 382.00 | 336.00 | 378.00 | 378.00 | 1,634,594,000 |
| Oct 21, 2024 | 344.00 | 352.00 | 340.00 | 344.00 | 344.00 | 837,529,400 |
| Oct 18, 2024 | 336.00 | 354.00 | 330.00 | 338.00 | 338.00 | 1,521,298,000 |
| Oct 17, 2024 | 288.00 | 350.00 | 288.00 | 336.00 | 336.00 | 2,614,441,500 |
| Oct 16, 2024 | 288.00 | 292.00 | 282.00 | 286.00 | 286.00 | 590,766,800 |
| Oct 15, 2024 | 280.00 | 304.00 | 276.00 | 288.00 | 288.00 | 2,634,534,400 |
| Oct 14, 2024 | 272.00 | 280.00 | 268.00 | 274.00 | 274.00 | 864,167,400 |
| Oct 11, 2024 | 268.00 | 278.00 | 262.00 | 274.00 | 274.00 | 479,278,100 |
| Oct 10, 2024 | 274.00 | 278.00 | 258.00 | 262.00 | 262.00 | 632,737,000 |
| Oct 9, 2024 | 276.00 | 280.00 | 266.00 | 272.00 | 272.00 | 526,747,100 |
| Oct 8, 2024 | 284.00 | 286.00 | 262.00 | 276.00 | 276.00 | 1,288,328,900 |
| Oct 7, 2024 | 260.00 | 284.00 | 260.00 | 284.00 | 284.00 | 950,117,600 |
| Oct 4, 2024 | 244.00 | 270.00 | 242.00 | 268.00 | 268.00 | 1,265,001,600 |
| Oct 3, 2024 | 276.00 | 276.00 | 240.00 | 244.00 | 244.00 | 1,275,151,400 |
| Oct 2, 2024 | 250.00 | 288.00 | 250.00 | 268.00 | 268.00 | 2,530,774,500 |
| Oct 1, 2024 | 236.00 | 250.00 | 224.00 | 250.00 | 250.00 | 1,890,329,500 |
| Sep 30, 2024 | 206.00 | 232.00 | 202.00 | 230.00 | 230.00 | 1,718,903,900 |
| Sep 27, 2024 | 204.00 | 208.00 | 197.00 | 200.00 | 200.00 | 391,270,500 |
| Sep 26, 2024 | 199.00 | 204.00 | 194.00 | 202.00 | 202.00 | 319,939,100 |
| Sep 25, 2024 | 195.00 | 206.00 | 193.00 | 198.00 | 198.00 | 635,448,700 |
| Sep 24, 2024 | 197.00 | 204.00 | 193.00 | 194.00 | 194.00 | 543,636,700 |
| Sep 23, 2024 | 176.00 | 198.00 | 174.00 | 196.00 | 196.00 | 1,031,820,100 |
| Sep 20, 2024 | 170.00 | 178.00 | 166.00 | 175.00 | 175.00 | 413,873,000 |
| Sep 19, 2024 | 164.00 | 170.00 | 162.00 | 170.00 | 170.00 | 230,121,700 |
| Sep 18, 2024 | 166.00 | 168.00 | 162.00 | 163.00 | 163.00 | 146,157,100 |
| Sep 17, 2024 | 153.00 | 167.00 | 153.00 | 166.00 | 166.00 | 216,867,300 |
| Sep 13, 2024 | 160.00 | 163.00 | 159.00 | 160.00 | 160.00 | 133,671,900 |
| Sep 12, 2024 | 157.00 | 160.00 | 156.00 | 158.00 | 158.00 | 115,476,900 |
| Sep 11, 2024 | 159.00 | 161.00 | 155.00 | 156.00 | 156.00 | 152,968,600 |
| Sep 10, 2024 | 160.00 | 162.00 | 157.00 | 159.00 | 159.00 | 122,873,200 |
| Sep 9, 2024 | 163.00 | 166.00 | 159.00 | 159.00 | 159.00 | 194,331,900 |
| Sep 6, 2024 | 164.00 | 166.00 | 163.00 | 163.00 | 163.00 | 77,510,600 |
| Sep 5, 2024 | 170.00 | 170.00 | 162.00 | 164.00 | 164.00 | 238,612,900 |
| Sep 4, 2024 | 169.00 | 171.00 | 166.00 | 168.00 | 168.00 | 244,659,900 |
| Sep 3, 2024 | 161.00 | 173.00 | 160.00 | 169.00 | 169.00 | 566,876,600 |
| Sep 2, 2024 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 110,507,800 |
| Aug 30, 2024 | 162.00 | 163.00 | 160.00 | 162.00 | 162.00 | 105,888,700 |
| Aug 29, 2024 | 164.00 | 164.00 | 160.00 | 160.00 | 160.00 | 81,337,000 |
| Aug 28, 2024 | 162.00 | 167.00 | 161.00 | 163.00 | 163.00 | 175,046,200 |
| Aug 27, 2024 | 164.00 | 164.00 | 158.00 | 162.00 | 162.00 | 113,336,400 |
| Aug 26, 2024 | 159.00 | 162.00 | 159.00 | 161.00 | 161.00 | 99,651,500 |
| Aug 23, 2024 | 158.00 | 160.00 | 156.00 | 159.00 | 159.00 | 80,685,800 |
| Aug 22, 2024 | 164.00 | 164.00 | 156.00 | 156.00 | 156.00 | 161,656,100 |
| Aug 21, 2024 | 160.00 | 167.00 | 157.00 | 161.00 | 161.00 | 468,750,700 |
| Aug 20, 2024 | 158.00 | 161.00 | 156.00 | 159.00 | 159.00 | 155,870,000 |
| Aug 19, 2024 | 156.00 | 161.00 | 156.00 | 157.00 | 157.00 | 139,251,300 |
| Aug 16, 2024 | 151.00 | 157.00 | 150.00 | 155.00 | 155.00 | 240,437,000 |
| Aug 15, 2024 | 150.00 | 153.00 | 149.00 | 150.00 | 150.00 | 133,500,100 |
| Aug 14, 2024 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | 62,621,200 |
| Aug 13, 2024 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | 82,415,700 |
| Aug 12, 2024 | 149.00 | 152.00 | 148.00 | 151.00 | 151.00 | 89,413,500 |
| Aug 9, 2024 | 150.00 | 152.00 | 149.00 | 149.00 | 149.00 | 82,136,300 |
| Aug 8, 2024 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 91,733,100 |
| Aug 7, 2024 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | 63,350,000 |
| Aug 6, 2024 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | 92,068,700 |
| Aug 5, 2024 | 154.00 | 155.00 | 146.00 | 150.00 | 150.00 | 322,789,800 |
| Aug 2, 2024 | 156.00 | 158.00 | 154.00 | 157.00 | 157.00 | 104,981,300 |
| Aug 1, 2024 | 158.00 | 161.00 | 156.00 | 156.00 | 156.00 | 145,238,100 |
| Jul 31, 2024 | 157.00 | 159.00 | 155.00 | 157.00 | 157.00 | 94,588,300 |
| Jul 30, 2024 | 158.00 | 161.00 | 156.00 | 156.00 | 156.00 | 185,445,400 |
| Jul 29, 2024 | 154.00 | 157.00 | 154.00 | 156.00 | 156.00 | 82,825,600 |
| Jul 26, 2024 | 151.00 | 154.00 | 151.00 | 153.00 | 153.00 | 47,587,000 |
| Jul 25, 2024 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | 67,957,500 |
| Jul 24, 2024 | 156.00 | 158.00 | 154.00 | 155.00 | 155.00 | 59,043,600 |
| Jul 23, 2024 | 157.00 | 160.00 | 155.00 | 155.00 | 155.00 | 54,906,200 |
| Jul 22, 2024 | 159.00 | 159.00 | 156.00 | 157.00 | 157.00 | 41,039,700 |
| Jul 19, 2024 | 162.00 | 162.00 | 157.00 | 158.00 | 158.00 | 65,583,800 |
| Jul 18, 2024 | 162.00 | 163.00 | 159.00 | 162.00 | 162.00 | 68,915,100 |
| Jul 17, 2024 | 166.00 | 167.00 | 161.00 | 162.00 | 162.00 | 216,595,100 |
| Jul 16, 2024 | 158.00 | 164.00 | 157.00 | 162.00 | 162.00 | 228,694,500 |
| Jul 15, 2024 | 157.00 | 158.00 | 155.00 | 157.00 | 157.00 | 55,298,900 |
| Jul 12, 2024 | 156.00 | 158.00 | 155.00 | 156.00 | 156.00 | 70,986,100 |
| Jul 11, 2024 | 152.00 | 156.00 | 152.00 | 155.00 | 155.00 | 60,330,400 |
| Jul 10, 2024 | 156.00 | 156.00 | 151.00 | 152.00 | 152.00 | 69,033,200 |
| Jul 9, 2024 | 157.00 | 158.00 | 151.00 | 154.00 | 154.00 | 54,810,500 |
| Jul 8, 2024 | 154.00 | 157.00 | 152.00 | 157.00 | 157.00 | 162,137,300 |
| Jul 5, 2024 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | 113,802,300 |
| Jul 4, 2024 | 152.00 | 156.00 | 152.00 | 154.00 | 154.00 | 100,557,000 |
| Jul 3, 2024 | 147.00 | 153.00 | 146.00 | 151.00 | 151.00 | 137,963,300 |
| Jul 2, 2024 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | 72,376,100 |
| Jul 1, 2024 | 146.00 | 150.00 | 146.00 | 147.00 | 147.00 | 63,396,200 |
| Jun 28, 2024 | 144.00 | 149.00 | 142.00 | 146.00 | 146.00 | 94,870,600 |
| Jun 27, 2024 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 40,022,400 |
| Jun 26, 2024 | 142.00 | 143.00 | 140.00 | 143.00 | 143.00 | 56,007,100 |
| Jun 25, 2024 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 63,798,600 |
| Jun 24, 2024 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 45,117,700 |
| Jun 21, 2024 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | 167,669,800 |
| Jun 20, 2024 | 136.00 | 142.00 | 134.00 | 141.00 | 141.00 | 118,141,100 |
| Jun 19, 2024 | 134.00 | 136.00 | 130.00 | 136.00 | 136.00 | 208,656,300 |
| Jun 14, 2024 | 135.00 | 135.00 | 127.00 | 135.00 | 135.00 | 233,209,700 |
| Jun 13, 2024 | 139.00 | 140.00 | 133.00 | 134.00 | 134.00 | 123,564,500 |
| Jun 12, 2024 | 144.00 | 144.00 | 134.00 | 137.00 | 137.00 | 237,415,600 |
| Jun 11, 2024 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 74,331,400 |
| Jun 10, 2024 | 143.00 | 144.00 | 138.00 | 144.00 | 144.00 | 255,602,400 |
| Jun 7, 2024 | 148.00 | 149.00 | 144.00 | 144.00 | 144.00 | 100,007,000 |
| Jun 6, 2024 | 145.00 | 150.00 | 145.00 | 146.00 | 146.00 | 82,233,900 |
| Jun 5, 2024 | 152.00 | 153.00 | 145.00 | 145.00 | 145.00 | 169,099,300 |
| Jun 4, 2024 | 153.00 | 156.00 | 152.00 | 152.00 | 152.00 | 86,509,600 |
| Jun 3, 2024 | 155.00 | 157.00 | 152.00 | 152.00 | 152.00 | 140,446,700 |
| May 31, 2024 | 154.00 | 157.00 | 153.00 | 155.00 | 155.00 | 168,006,700 |
| May 30, 2024 | 157.00 | 157.00 | 152.00 | 153.00 | 153.00 | 176,029,000 |
| May 29, 2024 | 149.00 | 159.00 | 148.00 | 156.00 | 156.00 | 457,333,900 |
| May 28, 2024 | 146.00 | 149.00 | 145.00 | 149.00 | 149.00 | 200,918,400 |
| May 27, 2024 | 150.00 | 150.00 | 144.00 | 145.00 | 145.00 | 196,151,200 |
| May 22, 2024 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | 60,854,900 |
| May 21, 2024 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | 134,933,600 |
| May 20, 2024 | 147.00 | 156.00 | 147.00 | 154.00 | 154.00 | 399,956,900 |
| May 17, 2024 | 146.00 | 147.00 | 143.00 | 146.00 | 146.00 | 110,037,300 |
| May 16, 2024 | 146.00 | 149.00 | 146.00 | 146.00 | 146.00 | 93,336,100 |
| May 15, 2024 | 145.00 | 147.00 | 143.00 | 146.00 | 146.00 | 109,170,100 |
| May 14, 2024 | 150.00 | 150.00 | 143.00 | 144.00 | 144.00 | 85,915,500 |
| May 13, 2024 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | 75,348,900 |
| May 8, 2024 | 151.00 | 152.00 | 143.00 | 144.00 | 144.00 | 212,830,900 |
| May 7, 2024 | 150.00 | 154.00 | 150.00 | 151.00 | 151.00 | 110,424,800 |
| May 6, 2024 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | 103,708,100 |
| May 3, 2024 | 153.00 | 155.00 | 149.00 | 150.00 | 150.00 | 107,017,900 |
| May 2, 2024 | 155.00 | 156.00 | 150.00 | 151.00 | 151.00 | 112,078,600 |
| Apr 30, 2024 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | 121,517,400 |
| Apr 29, 2024 | 151.00 | 152.00 | 148.00 | 152.00 | 152.00 | 120,180,300 |
| Apr 26, 2024 | 153.00 | 156.00 | 150.00 | 151.00 | 151.00 | 102,952,000 |
| Apr 25, 2024 | 158.00 | 159.00 | 152.00 | 153.00 | 153.00 | 120,266,600 |
| Apr 24, 2024 | 155.00 | 160.00 | 155.00 | 156.00 | 156.00 | 175,172,900 |
| Apr 23, 2024 | 154.00 | 160.00 | 154.00 | 155.00 | 155.00 | 252,507,700 |
| Apr 22, 2024 | 159.00 | 162.00 | 153.00 | 154.00 | 154.00 | 204,876,300 |
| Apr 19, 2024 | 162.00 | 163.00 | 157.00 | 159.00 | 159.00 | 246,789,600 |
| Apr 18, 2024 | 166.00 | 166.00 | 158.00 | 159.00 | 159.00 | 280,985,800 |
| Apr 17, 2024 | 170.00 | 171.00 | 164.00 | 165.00 | 165.00 | 299,310,700 |
| Apr 16, 2024 | 160.00 | 171.00 | 160.00 | 170.00 | 170.00 | 581,700,200 |
| Apr 5, 2024 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 140,161,100 |
| Apr 4, 2024 | 156.00 | 163.00 | 156.00 | 162.00 | 162.00 | 334,774,600 |
| Apr 3, 2024 | 156.00 | 159.00 | 154.00 | 155.00 | 155.00 | 323,418,400 |
| Apr 2, 2024 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 212,633,800 |
| Apr 1, 2024 | 152.00 | 156.00 | 150.00 | 152.00 | 152.00 | 194,914,500 |
| Mar 28, 2024 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | 73,467,700 |
| Mar 27, 2024 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | 78,710,700 |
| Mar 26, 2024 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | 54,732,000 |
| Mar 25, 2024 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | 55,622,400 |
| Mar 22, 2024 | 155.00 | 156.00 | 152.00 | 153.00 | 153.00 | 103,555,800 |
| Mar 21, 2024 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | 285,187,200 |
| Mar 20, 2024 | 155.00 | 155.00 | 149.00 | 152.00 | 152.00 | 138,517,900 |
| Mar 19, 2024 | 153.00 | 156.00 | 152.00 | 153.00 | 153.00 | 86,563,900 |
| Mar 18, 2024 | 155.00 | 156.00 | 150.00 | 152.00 | 152.00 | 137,406,900 |
| Mar 15, 2024 | 162.00 | 163.00 | 152.00 | 153.00 | 153.00 | 362,597,000 |
| Mar 14, 2024 | 159.00 | 164.00 | 158.00 | 162.00 | 162.00 | 167,058,800 |
| Mar 13, 2024 | 166.00 | 166.00 | 159.00 | 159.00 | 159.00 | 215,255,000 |
| Mar 8, 2024 | 163.00 | 165.00 | 161.00 | 163.00 | 163.00 | 246,748,800 |
| Mar 7, 2024 | 154.00 | 165.00 | 154.00 | 162.00 | 162.00 | 525,920,800 |
| Mar 6, 2024 | 152.00 | 157.00 | 148.00 | 154.00 | 154.00 | 339,593,500 |
| Mar 5, 2024 | 146.00 | 152.00 | 146.00 | 152.00 | 152.00 | 355,122,200 |
| Mar 4, 2024 | 141.00 | 149.00 | 141.00 | 145.00 | 145.00 | 348,652,400 |
| Mar 1, 2024 | 145.00 | 145.00 | 139.00 | 140.00 | 140.00 | 96,247,000 |
| Feb 29, 2024 | 143.00 | 145.00 | 138.00 | 144.00 | 144.00 | 148,563,200 |
| Feb 28, 2024 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | 78,354,700 |
| Feb 27, 2024 | 147.00 | 151.00 | 142.00 | 143.00 | 143.00 | 48,273,400 |
| Feb 26, 2024 | 144.00 | 146.00 | 142.00 | 145.00 | 145.00 | 77,387,300 |
| Feb 23, 2024 | 145.00 | 147.00 | 141.00 | 144.00 | 144.00 | 156,141,600 |
| Feb 22, 2024 | 145.00 | 148.00 | 142.00 | 145.00 | 145.00 | 106,897,300 |
| Feb 21, 2024 | 148.00 | 148.00 | 142.00 | 144.00 | 144.00 | 73,246,700 |
| Feb 20, 2024 | 149.00 | 150.00 | 145.00 | 148.00 | 148.00 | 171,829,600 |
| Feb 19, 2024 | 150.00 | 153.00 | 148.00 | 148.00 | 148.00 | 162,421,300 |
| Feb 16, 2024 | 148.00 | 152.00 | 147.00 | 150.00 | 150.00 | 105,056,300 |
| Feb 15, 2024 | 151.00 | 152.00 | 147.00 | 147.00 | 147.00 | 162,260,900 |
| Feb 13, 2024 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | 119,244,700 |
| Feb 12, 2024 | 144.00 | 150.00 | 144.00 | 148.00 | 148.00 | 174,656,500 |
| Feb 7, 2024 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | 105,318,700 |
| Feb 6, 2024 | 140.00 | 146.00 | 140.00 | 144.00 | 144.00 | 190,442,300 |
| Feb 5, 2024 | 146.00 | 148.00 | 139.00 | 140.00 | 140.00 | 205,058,200 |
| Feb 2, 2024 | 159.00 | 159.00 | 146.00 | 146.00 | 146.00 | 221,679,200 |
| Feb 1, 2024 | 155.00 | 157.00 | 152.00 | 152.00 | 152.00 | 61,123,400 |
| Jan 31, 2024 | 154.00 | 161.00 | 154.00 | 155.00 | 155.00 | 144,390,600 |
| Jan 30, 2024 | 148.00 | 158.00 | 148.00 | 154.00 | 154.00 | 208,505,800 |
Related Tickers
PTRO.JK PT Petrosea Tbk
4,030.00
+2.03%
MDKA.JK PT Merdeka Copper Gold Tbk
1,550.00
-3.12%
DKFT.JK PT Central Omega Resources Tbk
246.00
0.00%
TINS.JK PT TIMAH Tbk
1,020.00
-3.32%
DAAZ.JK Daaz Bara Lestari Tbk.
6,375.00
-0.39%
NCKL.JK PT Trimegah Bangun Persada Tbk
685.00
-2.84%
NKL.V Nickel 28 Capital Corp.
0.7900
0.00%
PE.V Pure Energy Minerals Limited
0.2450
0.00%
INCO.JK PT Vale Indonesia Tbk
3,090.00
-3.74%
NGXXF NGEx Minerals Ltd.
9.18
-0.76%