Jakarta - Delayed Quote IDR
PT Bumi Serpong Damai Tbk (BSDE.JK)
855.00
-10.00
(-1.16%)
At close: 4:10:15 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 |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 870.00 | 875.00 | 850.00 | 855.00 | 855.00 | 8,417,700 |
| Apr 25, 2025 | 835.00 | 870.00 | 835.00 | 865.00 | 865.00 | 13,606,000 |
| Apr 24, 2025 | 830.00 | 845.00 | 830.00 | 835.00 | 835.00 | 7,509,800 |
| Apr 23, 2025 | 835.00 | 845.00 | 825.00 | 830.00 | 830.00 | 6,609,200 |
| Apr 22, 2025 | 805.00 | 830.00 | 805.00 | 825.00 | 825.00 | 7,353,000 |
| Apr 21, 2025 | 810.00 | 815.00 | 800.00 | 805.00 | 805.00 | 5,193,000 |
| Apr 17, 2025 | 800.00 | 820.00 | 790.00 | 810.00 | 810.00 | 6,044,800 |
| Apr 16, 2025 | 820.00 | 825.00 | 790.00 | 795.00 | 795.00 | 7,649,600 |
| Apr 15, 2025 | 795.00 | 815.00 | 790.00 | 810.00 | 810.00 | 14,420,300 |
| Apr 14, 2025 | 745.00 | 800.00 | 745.00 | 785.00 | 785.00 | 13,716,200 |
| Apr 11, 2025 | 750.00 | 760.00 | 735.00 | 740.00 | 740.00 | 14,999,300 |
| Apr 10, 2025 | 760.00 | 790.00 | 755.00 | 755.00 | 755.00 | 26,990,700 |
| Apr 9, 2025 | 725.00 | 745.00 | 720.00 | 730.00 | 730.00 | 8,176,000 |
| Apr 8, 2025 | 745.00 | 770.00 | 700.00 | 725.00 | 725.00 | 15,912,500 |
| Mar 27, 2025 | 800.00 | 815.00 | 795.00 | 805.00 | 805.00 | 14,418,100 |
| Mar 26, 2025 | 810.00 | 830.00 | 805.00 | 815.00 | 815.00 | 17,744,900 |
| Mar 25, 2025 | 775.00 | 815.00 | 775.00 | 800.00 | 800.00 | 10,437,200 |
| Mar 24, 2025 | 775.00 | 785.00 | 755.00 | 775.00 | 775.00 | 10,113,800 |
| Mar 21, 2025 | 805.00 | 810.00 | 775.00 | 775.00 | 775.00 | 20,085,600 |
| Mar 20, 2025 | 820.00 | 825.00 | 805.00 | 805.00 | 805.00 | 6,240,600 |
| Mar 19, 2025 | 810.00 | 825.00 | 800.00 | 820.00 | 820.00 | 7,217,000 |
| Mar 18, 2025 | 835.00 | 835.00 | 785.00 | 810.00 | 810.00 | 23,558,400 |
| Mar 17, 2025 | 830.00 | 840.00 | 825.00 | 830.00 | 830.00 | 5,917,100 |
| Mar 14, 2025 | 825.00 | 830.00 | 815.00 | 830.00 | 830.00 | 3,980,600 |
| Mar 13, 2025 | 820.00 | 830.00 | 820.00 | 820.00 | 820.00 | 10,401,100 |
| Mar 12, 2025 | 835.00 | 845.00 | 820.00 | 820.00 | 820.00 | 25,512,900 |
| Mar 11, 2025 | 845.00 | 845.00 | 825.00 | 835.00 | 835.00 | 13,577,700 |
| Mar 10, 2025 | 860.00 | 865.00 | 845.00 | 855.00 | 855.00 | 5,954,600 |
| Mar 7, 2025 | 855.00 | 870.00 | 850.00 | 855.00 | 855.00 | 5,504,400 |
| Mar 6, 2025 | 850.00 | 870.00 | 850.00 | 850.00 | 850.00 | 7,038,900 |
| Mar 5, 2025 | 840.00 | 865.00 | 840.00 | 845.00 | 845.00 | 8,801,100 |
| Mar 4, 2025 | 855.00 | 855.00 | 835.00 | 840.00 | 840.00 | 6,767,100 |
| Mar 3, 2025 | 830.00 | 860.00 | 830.00 | 855.00 | 855.00 | 5,691,800 |
| Feb 28, 2025 | 850.00 | 850.00 | 820.00 | 830.00 | 830.00 | 22,515,100 |
| Feb 27, 2025 | 875.00 | 885.00 | 850.00 | 850.00 | 850.00 | 14,736,000 |
| Feb 26, 2025 | 880.00 | 885.00 | 875.00 | 875.00 | 875.00 | 12,770,700 |
| Feb 25, 2025 | 900.00 | 900.00 | 880.00 | 885.00 | 885.00 | 14,181,800 |
| Feb 24, 2025 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 9,030,800 |
| Feb 21, 2025 | 895.00 | 910.00 | 895.00 | 900.00 | 900.00 | 5,712,100 |
| Feb 20, 2025 | 915.00 | 915.00 | 895.00 | 900.00 | 900.00 | 12,872,700 |
| Feb 19, 2025 | 925.00 | 925.00 | 905.00 | 915.00 | 915.00 | 11,888,900 |
| Feb 18, 2025 | 925.00 | 940.00 | 920.00 | 930.00 | 930.00 | 9,215,000 |
| Feb 17, 2025 | 915.00 | 930.00 | 910.00 | 925.00 | 925.00 | 12,684,100 |
| Feb 14, 2025 | 925.00 | 925.00 | 905.00 | 910.00 | 910.00 | 8,038,900 |
| Feb 13, 2025 | 875.00 | 925.00 | 855.00 | 915.00 | 915.00 | 27,854,100 |
| Feb 12, 2025 | 875.00 | 885.00 | 870.00 | 875.00 | 875.00 | 14,618,900 |
| Feb 11, 2025 | 895.00 | 895.00 | 870.00 | 875.00 | 875.00 | 17,025,400 |
| Feb 10, 2025 | 920.00 | 920.00 | 895.00 | 895.00 | 895.00 | 9,253,200 |
| Feb 7, 2025 | 910.00 | 925.00 | 895.00 | 920.00 | 920.00 | 14,805,400 |
| Feb 6, 2025 | 940.00 | 940.00 | 910.00 | 910.00 | 910.00 | 29,745,600 |
| Feb 5, 2025 | 950.00 | 950.00 | 925.00 | 935.00 | 935.00 | 25,845,900 |
| Feb 4, 2025 | 945.00 | 955.00 | 940.00 | 950.00 | 950.00 | 4,067,500 |
| Feb 3, 2025 | 950.00 | 950.00 | 935.00 | 940.00 | 940.00 | 8,399,800 |
| Jan 31, 2025 | 955.00 | 960.00 | 950.00 | 950.00 | 950.00 | 9,573,300 |
| Jan 30, 2025 | 950.00 | 975.00 | 950.00 | 955.00 | 955.00 | 8,145,500 |
| Jan 24, 2025 | 945.00 | 960.00 | 930.00 | 950.00 | 950.00 | 18,308,200 |
| Jan 23, 2025 | 935.00 | 950.00 | 935.00 | 945.00 | 945.00 | 6,185,100 |
| Jan 22, 2025 | 940.00 | 945.00 | 935.00 | 935.00 | 935.00 | 7,566,400 |
| Jan 21, 2025 | 940.00 | 950.00 | 935.00 | 935.00 | 935.00 | 5,643,500 |
| Jan 20, 2025 | 930.00 | 940.00 | 930.00 | 940.00 | 940.00 | 3,078,400 |
| Jan 17, 2025 | 940.00 | 940.00 | 925.00 | 935.00 | 935.00 | 3,672,000 |
| Jan 16, 2025 | 945.00 | 955.00 | 925.00 | 935.00 | 935.00 | 14,349,200 |
| Jan 15, 2025 | 900.00 | 940.00 | 895.00 | 940.00 | 940.00 | 15,226,600 |
| Jan 14, 2025 | 905.00 | 925.00 | 895.00 | 895.00 | 895.00 | 16,739,500 |
| Jan 13, 2025 | 915.00 | 930.00 | 900.00 | 900.00 | 900.00 | 18,910,200 |
| Jan 10, 2025 | 920.00 | 925.00 | 915.00 | 915.00 | 915.00 | 4,849,700 |
| Jan 9, 2025 | 910.00 | 920.00 | 910.00 | 910.00 | 910.00 | 4,060,600 |
| Jan 8, 2025 | 920.00 | 925.00 | 910.00 | 910.00 | 910.00 | 12,252,200 |
| Jan 7, 2025 | 930.00 | 930.00 | 915.00 | 915.00 | 915.00 | 12,857,200 |
| Jan 6, 2025 | 950.00 | 955.00 | 925.00 | 925.00 | 925.00 | 17,022,700 |
| Jan 3, 2025 | 950.00 | 960.00 | 945.00 | 950.00 | 950.00 | 5,910,700 |
| Jan 2, 2025 | 955.00 | 960.00 | 940.00 | 950.00 | 950.00 | 11,531,200 |
| Dec 30, 2024 | 955.00 | 955.00 | 940.00 | 945.00 | 945.00 | 6,250,600 |
| Dec 27, 2024 | 945.00 | 955.00 | 940.00 | 950.00 | 950.00 | 2,723,200 |
| Dec 24, 2024 | 950.00 | 950.00 | 935.00 | 940.00 | 940.00 | 3,023,400 |
| Dec 23, 2024 | 925.00 | 955.00 | 925.00 | 945.00 | 945.00 | 6,971,300 |
| Dec 20, 2024 | 940.00 | 945.00 | 920.00 | 925.00 | 925.00 | 24,923,400 |
| Dec 19, 2024 | 955.00 | 965.00 | 935.00 | 935.00 | 935.00 | 16,806,100 |
| Dec 18, 2024 | 965.00 | 970.00 | 955.00 | 960.00 | 960.00 | 12,704,100 |
| Dec 17, 2024 | 985.00 | 985.00 | 965.00 | 965.00 | 965.00 | 13,129,400 |
| Dec 16, 2024 | 980.00 | 990.00 | 965.00 | 975.00 | 975.00 | 8,982,600 |
| Dec 13, 2024 | 985.00 | 990.00 | 980.00 | 980.00 | 980.00 | 8,740,900 |
| Dec 12, 2024 | 985.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 12,582,200 |
| Dec 11, 2024 | 1,000.00 | 1,005.00 | 985.00 | 985.00 | 985.00 | 12,597,800 |
| Dec 10, 2024 | 990.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 16,351,900 |
| Dec 9, 2024 | 1,005.00 | 1,005.00 | 985.00 | 990.00 | 990.00 | 11,851,200 |
| Dec 6, 2024 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 2,910,300 |
| Dec 5, 2024 | 1,015.00 | 1,015.00 | 995.00 | 995.00 | 995.00 | 7,645,100 |
| Dec 4, 2024 | 990.00 | 1,010.00 | 990.00 | 1,005.00 | 1,005.00 | 6,799,500 |
| Dec 3, 2024 | 990.00 | 1,000.00 | 965.00 | 990.00 | 990.00 | 9,778,300 |
| Dec 2, 2024 | 1,005.00 | 1,010.00 | 955.00 | 965.00 | 965.00 | 44,872,100 |
| Nov 29, 2024 | 1,020.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | 11,730,800 |
| Nov 28, 2024 | 1,025.00 | 1,045.00 | 1,020.00 | 1,020.00 | 1,020.00 | 8,929,100 |
| Nov 26, 2024 | 1,035.00 | 1,045.00 | 1,020.00 | 1,020.00 | 1,020.00 | 13,290,600 |
| Nov 25, 2024 | 1,005.00 | 1,055.00 | 1,005.00 | 1,025.00 | 1,025.00 | 32,640,800 |
| Nov 22, 2024 | 995.00 | 1,015.00 | 990.00 | 1,000.00 | 1,000.00 | 4,977,900 |
| Nov 21, 2024 | 1,010.00 | 1,020.00 | 995.00 | 995.00 | 995.00 | 21,717,100 |
| Nov 20, 2024 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | 7,665,900 |
| Nov 19, 2024 | 1,000.00 | 1,040.00 | 1,000.00 | 1,030.00 | 1,030.00 | 11,181,500 |
| Nov 18, 2024 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | 11,719,400 |
| Nov 15, 2024 | 1,015.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | 10,813,900 |
| Nov 14, 2024 | 1,025.00 | 1,035.00 | 1,010.00 | 1,015.00 | 1,015.00 | 12,319,600 |
| Nov 13, 2024 | 1,070.00 | 1,070.00 | 1,025.00 | 1,025.00 | 1,025.00 | 10,891,000 |
| Nov 12, 2024 | 1,040.00 | 1,065.00 | 1,020.00 | 1,045.00 | 1,045.00 | 22,969,000 |
| Nov 11, 2024 | 1,065.00 | 1,075.00 | 1,030.00 | 1,040.00 | 1,040.00 | 20,199,600 |
| Nov 8, 2024 | 1,075.00 | 1,115.00 | 1,065.00 | 1,070.00 | 1,070.00 | 13,566,100 |
| Nov 7, 2024 | 1,065.00 | 1,100.00 | 1,055.00 | 1,075.00 | 1,075.00 | 27,350,100 |
| Nov 6, 2024 | 1,135.00 | 1,145.00 | 1,010.00 | 1,085.00 | 1,085.00 | 45,687,800 |
| Nov 5, 2024 | 1,195.00 | 1,195.00 | 1,135.00 | 1,135.00 | 1,135.00 | 13,625,200 |
| Nov 4, 2024 | 1,175.00 | 1,195.00 | 1,145.00 | 1,170.00 | 1,170.00 | 23,124,400 |
| Nov 1, 2024 | 1,225.00 | 1,225.00 | 1,170.00 | 1,175.00 | 1,175.00 | 19,896,700 |
| Oct 31, 2024 | 1,205.00 | 1,220.00 | 1,185.00 | 1,220.00 | 1,220.00 | 14,662,300 |
| Oct 30, 2024 | 1,220.00 | 1,240.00 | 1,170.00 | 1,205.00 | 1,205.00 | 17,666,100 |
| Oct 29, 2024 | 1,230.00 | 1,270.00 | 1,215.00 | 1,220.00 | 1,220.00 | 15,313,000 |
| Oct 28, 2024 | 1,210.00 | 1,255.00 | 1,210.00 | 1,225.00 | 1,225.00 | 11,651,000 |
| Oct 25, 2024 | 1,250.00 | 1,255.00 | 1,205.00 | 1,210.00 | 1,210.00 | 26,064,700 |
| Oct 24, 2024 | 1,260.00 | 1,260.00 | 1,235.00 | 1,235.00 | 1,235.00 | 8,260,100 |
| Oct 23, 2024 | 1,265.00 | 1,270.00 | 1,235.00 | 1,260.00 | 1,260.00 | 13,826,000 |
| Oct 22, 2024 | 1,270.00 | 1,280.00 | 1,240.00 | 1,240.00 | 1,240.00 | 20,081,100 |
| Oct 21, 2024 | 1,270.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,270.00 | 14,989,500 |
| Oct 18, 2024 | 1,270.00 | 1,280.00 | 1,260.00 | 1,265.00 | 1,265.00 | 7,788,700 |
| Oct 17, 2024 | 1,290.00 | 1,305.00 | 1,265.00 | 1,270.00 | 1,270.00 | 34,745,800 |
| Oct 16, 2024 | 1,280.00 | 1,295.00 | 1,270.00 | 1,290.00 | 1,290.00 | 19,347,700 |
| Oct 15, 2024 | 1,265.00 | 1,285.00 | 1,250.00 | 1,280.00 | 1,280.00 | 25,939,600 |
| Oct 14, 2024 | 1,285.00 | 1,285.00 | 1,255.00 | 1,265.00 | 1,265.00 | 15,674,200 |
| Oct 11, 2024 | 1,195.00 | 1,285.00 | 1,190.00 | 1,275.00 | 1,275.00 | 63,706,000 |
| Oct 10, 2024 | 1,215.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,185.00 | 21,967,400 |
| Oct 9, 2024 | 1,170.00 | 1,225.00 | 1,150.00 | 1,210.00 | 1,210.00 | 13,063,200 |
| Oct 8, 2024 | 1,200.00 | 1,220.00 | 1,175.00 | 1,215.00 | 1,215.00 | 16,954,000 |
| Oct 7, 2024 | 1,195.00 | 1,215.00 | 1,165.00 | 1,200.00 | 1,200.00 | 14,384,600 |
| Oct 4, 2024 | 1,200.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | 13,759,400 |
| Oct 3, 2024 | 1,260.00 | 1,260.00 | 1,190.00 | 1,200.00 | 1,200.00 | 20,877,400 |
| Oct 2, 2024 | 1,235.00 | 1,235.00 | 1,190.00 | 1,210.00 | 1,210.00 | 19,673,500 |
| Oct 1, 2024 | 1,190.00 | 1,220.00 | 1,190.00 | 1,210.00 | 1,210.00 | 10,263,300 |
| Sep 30, 2024 | 1,225.00 | 1,230.00 | 1,165.00 | 1,190.00 | 1,190.00 | 31,759,800 |
| Sep 27, 2024 | 1,230.00 | 1,250.00 | 1,220.00 | 1,225.00 | 1,225.00 | 12,264,700 |
| Sep 26, 2024 | 1,225.00 | 1,245.00 | 1,215.00 | 1,230.00 | 1,230.00 | 16,268,600 |
| Sep 25, 2024 | 1,265.00 | 1,275.00 | 1,205.00 | 1,225.00 | 1,225.00 | 29,464,200 |
| Sep 24, 2024 | 1,255.00 | 1,265.00 | 1,240.00 | 1,265.00 | 1,265.00 | 15,470,600 |
| Sep 23, 2024 | 1,240.00 | 1,270.00 | 1,225.00 | 1,255.00 | 1,255.00 | 20,101,700 |
| Sep 20, 2024 | 1,260.00 | 1,265.00 | 1,225.00 | 1,225.00 | 1,225.00 | 66,957,300 |
| Sep 19, 2024 | 1,255.00 | 1,270.00 | 1,220.00 | 1,260.00 | 1,260.00 | 65,596,200 |
| Sep 18, 2024 | 1,150.00 | 1,225.00 | 1,140.00 | 1,220.00 | 1,220.00 | 59,588,200 |
| Sep 17, 2024 | 1,165.00 | 1,200.00 | 1,125.00 | 1,135.00 | 1,135.00 | 126,971,200 |
| Sep 13, 2024 | 1,220.00 | 1,250.00 | 1,160.00 | 1,165.00 | 1,165.00 | 70,993,500 |
| Sep 12, 2024 | 1,255.00 | 1,280.00 | 1,215.00 | 1,220.00 | 1,220.00 | 63,783,000 |
| Sep 11, 2024 | 1,315.00 | 1,315.00 | 1,250.00 | 1,260.00 | 1,260.00 | 51,702,100 |
| Sep 10, 2024 | 1,310.00 | 1,335.00 | 1,285.00 | 1,290.00 | 1,290.00 | 30,858,500 |
| Sep 9, 2024 | 1,280.00 | 1,315.00 | 1,265.00 | 1,310.00 | 1,310.00 | 24,012,200 |
| Sep 6, 2024 | 1,290.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,280.00 | 6,538,500 |
| Sep 5, 2024 | 1,270.00 | 1,300.00 | 1,265.00 | 1,290.00 | 1,290.00 | 17,573,800 |
| Sep 4, 2024 | 1,270.00 | 1,310.00 | 1,255.00 | 1,270.00 | 1,270.00 | 22,417,900 |
| Sep 3, 2024 | 1,260.00 | 1,290.00 | 1,260.00 | 1,275.00 | 1,275.00 | 13,642,000 |
| Sep 2, 2024 | 1,285.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,260.00 | 18,098,500 |
| Aug 30, 2024 | 1,295.00 | 1,310.00 | 1,260.00 | 1,285.00 | 1,285.00 | 36,700,800 |
| Aug 29, 2024 | 1,340.00 | 1,340.00 | 1,285.00 | 1,295.00 | 1,295.00 | 39,242,700 |
| Aug 28, 2024 | 1,245.00 | 1,340.00 | 1,245.00 | 1,340.00 | 1,340.00 | 80,897,600 |
| Aug 27, 2024 | 1,210.00 | 1,270.00 | 1,205.00 | 1,245.00 | 1,245.00 | 46,295,400 |
| Aug 26, 2024 | 1,175.00 | 1,220.00 | 1,170.00 | 1,210.00 | 1,210.00 | 30,257,100 |
| Aug 23, 2024 | 1,170.00 | 1,195.00 | 1,155.00 | 1,175.00 | 1,175.00 | 23,042,800 |
| Aug 22, 2024 | 1,165.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | 11,869,100 |
| Aug 21, 2024 | 1,180.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,165.00 | 10,470,300 |
| Aug 20, 2024 | 1,190.00 | 1,195.00 | 1,175.00 | 1,180.00 | 1,180.00 | 11,167,300 |
| Aug 19, 2024 | 1,155.00 | 1,190.00 | 1,155.00 | 1,190.00 | 1,190.00 | 20,811,700 |
| Aug 16, 2024 | 1,150.00 | 1,165.00 | 1,150.00 | 1,155.00 | 1,155.00 | 7,081,700 |
| Aug 15, 2024 | 1,150.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,150.00 | 15,721,800 |
| Aug 14, 2024 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | 11,069,600 |
| Aug 13, 2024 | 1,125.00 | 1,175.00 | 1,125.00 | 1,155.00 | 1,155.00 | 25,882,100 |
| Aug 12, 2024 | 1,115.00 | 1,135.00 | 1,105.00 | 1,125.00 | 1,125.00 | 25,195,200 |
| Aug 9, 2024 | 1,090.00 | 1,115.00 | 1,080.00 | 1,110.00 | 1,110.00 | 29,874,500 |
| Aug 8, 2024 | 1,055.00 | 1,095.00 | 1,050.00 | 1,085.00 | 1,085.00 | 30,830,300 |
| Aug 7, 2024 | 1,065.00 | 1,065.00 | 1,030.00 | 1,055.00 | 1,055.00 | 20,881,400 |
| Aug 6, 2024 | 1,025.00 | 1,050.00 | 1,010.00 | 1,040.00 | 1,040.00 | 26,936,900 |
| Aug 5, 2024 | 1,075.00 | 1,090.00 | 1,005.00 | 1,025.00 | 1,025.00 | 42,389,800 |
| Aug 2, 2024 | 1,040.00 | 1,085.00 | 1,035.00 | 1,080.00 | 1,080.00 | 48,290,400 |
| Aug 1, 2024 | 1,035.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,035.00 | 11,883,400 |
| Jul 31, 2024 | 1,065.00 | 1,065.00 | 1,030.00 | 1,035.00 | 1,035.00 | 9,714,400 |
| Jul 30, 2024 | 1,040.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,040.00 | 9,184,100 |
| Jul 29, 2024 | 1,020.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,035.00 | 8,132,000 |
| Jul 26, 2024 | 1,005.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 9,947,400 |
| Jul 25, 2024 | 1,035.00 | 1,040.00 | 1,000.00 | 1,005.00 | 1,005.00 | 27,423,000 |
| Jul 24, 2024 | 1,060.00 | 1,070.00 | 1,035.00 | 1,035.00 | 1,035.00 | 17,017,500 |
| Jul 23, 2024 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,035.00 | 8,954,600 |
| Jul 22, 2024 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,040.00 | 8,172,900 |
| Jul 19, 2024 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,040.00 | 9,740,600 |
| Jul 18, 2024 | 1,040.00 | 1,045.00 | 1,035.00 | 1,040.00 | 1,040.00 | 5,247,700 |
| Jul 17, 2024 | 1,045.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 10,772,300 |
| Jul 16, 2024 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | 9,981,100 |
| Jul 15, 2024 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | 18,086,500 |
| Jul 12, 2024 | 990.00 | 1,045.00 | 990.00 | 1,030.00 | 1,030.00 | 42,948,100 |
| Jul 11, 2024 | 980.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 11,614,500 |
| Jul 10, 2024 | 990.00 | 995.00 | 975.00 | 975.00 | 975.00 | 5,871,100 |
| Jul 9, 2024 | 985.00 | 990.00 | 975.00 | 985.00 | 985.00 | 8,458,300 |
| Jul 8, 2024 | 965.00 | 985.00 | 960.00 | 985.00 | 985.00 | 15,336,000 |
| Jul 5, 2024 | 980.00 | 980.00 | 950.00 | 960.00 | 960.00 | 15,091,300 |
| Jul 4, 2024 | 960.00 | 970.00 | 955.00 | 955.00 | 955.00 | 11,361,900 |
| Jul 3, 2024 | 980.00 | 980.00 | 960.00 | 960.00 | 960.00 | 3,586,200 |
| Jul 2, 2024 | 955.00 | 980.00 | 950.00 | 970.00 | 970.00 | 11,122,800 |
| Jul 1, 2024 | 955.00 | 960.00 | 950.00 | 950.00 | 950.00 | 4,563,200 |
| Jun 28, 2024 | 950.00 | 965.00 | 950.00 | 955.00 | 955.00 | 4,140,900 |
| Jun 27, 2024 | 965.00 | 970.00 | 950.00 | 950.00 | 950.00 | 6,079,300 |
| Jun 26, 2024 | 975.00 | 975.00 | 955.00 | 965.00 | 965.00 | 1,429,200 |
| Jun 25, 2024 | 960.00 | 970.00 | 955.00 | 955.00 | 955.00 | 4,057,800 |
| Jun 24, 2024 | 980.00 | 990.00 | 960.00 | 960.00 | 960.00 | 10,930,900 |
| Jun 21, 2024 | 955.00 | 980.00 | 950.00 | 980.00 | 980.00 | 20,479,700 |
| Jun 20, 2024 | 955.00 | 955.00 | 945.00 | 950.00 | 950.00 | 9,524,600 |
| Jun 19, 2024 | 970.00 | 970.00 | 940.00 | 950.00 | 950.00 | 19,244,400 |
| Jun 14, 2024 | 950.00 | 965.00 | 945.00 | 950.00 | 950.00 | 12,755,400 |
| Jun 13, 2024 | 945.00 | 955.00 | 940.00 | 950.00 | 950.00 | 3,743,100 |
| Jun 12, 2024 | 955.00 | 955.00 | 930.00 | 940.00 | 940.00 | 8,222,200 |
| Jun 11, 2024 | 940.00 | 955.00 | 940.00 | 945.00 | 945.00 | 8,711,700 |
| Jun 10, 2024 | 950.00 | 955.00 | 940.00 | 945.00 | 945.00 | 5,108,400 |
| Jun 7, 2024 | 940.00 | 955.00 | 940.00 | 950.00 | 950.00 | 4,803,100 |
| Jun 6, 2024 | 940.00 | 950.00 | 940.00 | 945.00 | 945.00 | 1,986,700 |
| Jun 5, 2024 | 950.00 | 950.00 | 930.00 | 940.00 | 940.00 | 10,035,300 |
| Jun 4, 2024 | 945.00 | 950.00 | 930.00 | 940.00 | 940.00 | 22,224,000 |
| Jun 3, 2024 | 970.00 | 970.00 | 940.00 | 945.00 | 945.00 | 8,297,200 |
| May 31, 2024 | 950.00 | 960.00 | 945.00 | 945.00 | 945.00 | 33,069,000 |
| May 30, 2024 | 945.00 | 955.00 | 930.00 | 950.00 | 950.00 | 5,576,600 |
| May 29, 2024 | 960.00 | 960.00 | 925.00 | 940.00 | 940.00 | 18,939,000 |
| May 28, 2024 | 950.00 | 955.00 | 940.00 | 945.00 | 945.00 | 11,083,100 |
| May 27, 2024 | 960.00 | 960.00 | 945.00 | 945.00 | 945.00 | 8,732,700 |
| May 22, 2024 | 955.00 | 975.00 | 950.00 | 955.00 | 955.00 | 6,125,400 |
| May 21, 2024 | 965.00 | 965.00 | 950.00 | 950.00 | 950.00 | 10,006,100 |
| May 20, 2024 | 955.00 | 975.00 | 955.00 | 965.00 | 965.00 | 13,266,500 |
| May 17, 2024 | 950.00 | 970.00 | 950.00 | 955.00 | 955.00 | 2,248,900 |
| May 16, 2024 | 940.00 | 975.00 | 940.00 | 955.00 | 955.00 | 15,171,300 |
| May 15, 2024 | 965.00 | 965.00 | 935.00 | 940.00 | 940.00 | 9,014,400 |
| May 14, 2024 | 935.00 | 945.00 | 930.00 | 940.00 | 940.00 | 9,242,300 |
| May 13, 2024 | 935.00 | 945.00 | 930.00 | 935.00 | 935.00 | 5,430,600 |
| May 8, 2024 | 960.00 | 960.00 | 930.00 | 930.00 | 930.00 | 19,579,800 |
| May 7, 2024 | 950.00 | 955.00 | 935.00 | 955.00 | 955.00 | 7,738,800 |
| May 6, 2024 | 945.00 | 960.00 | 925.00 | 950.00 | 950.00 | 18,868,600 |
| May 3, 2024 | 930.00 | 940.00 | 920.00 | 920.00 | 920.00 | 16,550,800 |
| May 2, 2024 | 935.00 | 955.00 | 925.00 | 930.00 | 930.00 | 13,911,800 |
| Apr 30, 2024 | 900.00 | 940.00 | 900.00 | 930.00 | 930.00 | 17,885,000 |
| Apr 29, 2024 | 900.00 | 905.00 | 875.00 | 905.00 | 905.00 | 11,632,400 |
Related Tickers
SMRA.JK PT Summarecon Agung Tbk
432.00
-0.46%
CTRA.JK PT Ciputra Development Tbk
905.00
-2.16%
APLN.JK PT Agung Podomoro Land Tbk
93.00
0.00%
BKSL.JK PT Sentul City Tbk
85.00
+2.41%
DILD.JK PT Intiland Development Tbk
149.00
-0.67%
CSIS.JK PT Cahayasakti Investindo Sukses Tbk
73.00
0.00%
BSBK.JK PT Wulandari Bangun Laksana Tbk
50.00
0.00%
MDLN.JK PT Modernland Realty Tbk
50.00
0.00%
SMDM.JK PT Suryamas Dutamakmur Tbk
1,250.00
+1.63%
KIJA.JK PT Kawasan Industri Jababeka Tbk
170.00
-2.86%