Jakarta - Delayed Quote IDR
PT Bank BTPN Syariah Tbk (BTPS.JK)
975.00
+10.00
+(1.04%)
At close: 4:13:17 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 22, 2025 | 965.00 | 980.00 | 960.00 | 975.00 | 975.00 | 3,848,600 |
| Apr 21, 2025 | 950.00 | 975.00 | 945.00 | 965.00 | 965.00 | 4,553,500 |
| Apr 17, 2025 | 990.00 | 1,000.00 | 930.00 | 955.00 | 955.00 | 22,712,200 |
| Apr 16, 2025 | 985.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 12,164,500 |
| Apr 15, 2025 | 985.00 | 990.00 | 970.00 | 980.00 | 980.00 | 7,803,000 |
| Apr 14, 2025 | 910.00 | 980.00 | 910.00 | 980.00 | 980.00 | 15,443,400 |
| Apr 11, 2025 | 875.00 | 920.00 | 865.00 | 910.00 | 910.00 | 8,704,100 |
| Apr 10, 2025 | 875.00 | 895.00 | 865.00 | 885.00 | 885.00 | 7,451,100 |
| Apr 9, 2025 | 825.00 | 865.00 | 820.00 | 840.00 | 840.00 | 4,981,700 |
| Apr 8, 2025 | 840.00 | 850.00 | 800.00 | 830.00 | 830.00 | 14,939,900 |
| Mar 27, 2025 | 935.00 | 935.00 | 905.00 | 905.00 | 905.00 | 4,621,400 |
| Mar 26, 2025 | 905.00 | 935.00 | 900.00 | 925.00 | 925.00 | 8,526,600 |
| Mar 25, 2025 | 865.00 | 900.00 | 865.00 | 895.00 | 895.00 | 6,472,000 |
| Mar 24, 2025 | 885.00 | 890.00 | 845.00 | 860.00 | 860.00 | 14,303,900 |
| Mar 21, 2025 | 900.00 | 905.00 | 880.00 | 885.00 | 885.00 | 5,956,100 |
| Mar 20, 2025 | 915.00 | 925.00 | 895.00 | 900.00 | 900.00 | 2,799,200 |
| Mar 19, 2025 | 905.00 | 920.00 | 885.00 | 915.00 | 915.00 | 9,220,400 |
| Mar 18, 2025 | 905.00 | 910.00 | 855.00 | 895.00 | 895.00 | 14,996,800 |
| Mar 17, 2025 | 910.00 | 915.00 | 895.00 | 905.00 | 905.00 | 7,322,700 |
| Mar 14, 2025 | 925.00 | 925.00 | 905.00 | 905.00 | 905.00 | 5,288,700 |
| Mar 13, 2025 | 935.00 | 940.00 | 925.00 | 925.00 | 925.00 | 3,271,600 |
| Mar 12, 2025 | 950.00 | 975.00 | 930.00 | 935.00 | 935.00 | 8,420,000 |
| Mar 11, 2025 | 935.00 | 945.00 | 930.00 | 945.00 | 945.00 | 4,376,900 |
| Mar 10, 2025 | 980.00 | 980.00 | 940.00 | 945.00 | 945.00 | 6,425,100 |
| Mar 7, 2025 | 965.00 | 990.00 | 955.00 | 980.00 | 980.00 | 4,698,700 |
| Mar 6, 2025 | 975.00 | 1,005.00 | 960.00 | 960.00 | 960.00 | 12,712,700 |
| Mar 5, 2025 | 905.00 | 965.00 | 905.00 | 965.00 | 965.00 | 9,730,900 |
| Mar 4, 2025 | 915.00 | 920.00 | 890.00 | 900.00 | 900.00 | 3,368,800 |
| Mar 3, 2025 | 875.00 | 925.00 | 875.00 | 915.00 | 915.00 | 6,904,000 |
| Feb 28, 2025 | 910.00 | 920.00 | 875.00 | 875.00 | 875.00 | 11,923,800 |
| Feb 27, 2025 | 950.00 | 955.00 | 915.00 | 915.00 | 915.00 | 7,455,500 |
| Feb 26, 2025 | 945.00 | 965.00 | 940.00 | 950.00 | 950.00 | 5,780,700 |
| Feb 25, 2025 | 970.00 | 970.00 | 925.00 | 940.00 | 940.00 | 8,390,800 |
| Feb 24, 2025 | 970.00 | 980.00 | 950.00 | 960.00 | 960.00 | 5,563,500 |
| Feb 21, 2025 | 975.00 | 990.00 | 955.00 | 970.00 | 970.00 | 8,094,100 |
| Feb 20, 2025 | 985.00 | 995.00 | 970.00 | 975.00 | 975.00 | 5,686,600 |
| Feb 19, 2025 | 1,005.00 | 1,015.00 | 980.00 | 985.00 | 985.00 | 10,695,800 |
| Feb 18, 2025 | 1,000.00 | 1,030.00 | 995.00 | 1,005.00 | 1,005.00 | 22,576,700 |
| Feb 17, 2025 | 925.00 | 990.00 | 925.00 | 990.00 | 990.00 | 27,575,300 |
| Feb 14, 2025 | 920.00 | 925.00 | 905.00 | 910.00 | 910.00 | 3,628,700 |
| Feb 13, 2025 | 920.00 | 925.00 | 900.00 | 920.00 | 920.00 | 4,298,300 |
| Feb 12, 2025 | 890.00 | 920.00 | 875.00 | 920.00 | 920.00 | 5,686,800 |
| Feb 11, 2025 | 900.00 | 905.00 | 880.00 | 885.00 | 885.00 | 8,326,800 |
| Feb 10, 2025 | 920.00 | 940.00 | 895.00 | 900.00 | 900.00 | 5,414,600 |
| Feb 7, 2025 | 890.00 | 920.00 | 880.00 | 920.00 | 920.00 | 7,296,900 |
| Feb 6, 2025 | 915.00 | 920.00 | 885.00 | 885.00 | 885.00 | 9,372,300 |
| Feb 5, 2025 | 935.00 | 940.00 | 905.00 | 910.00 | 910.00 | 4,609,700 |
| Feb 4, 2025 | 925.00 | 945.00 | 910.00 | 925.00 | 925.00 | 3,735,100 |
| Feb 3, 2025 | 920.00 | 930.00 | 895.00 | 920.00 | 920.00 | 7,589,000 |
| Jan 31, 2025 | 895.00 | 940.00 | 895.00 | 925.00 | 925.00 | 6,585,200 |
| Jan 30, 2025 | 920.00 | 920.00 | 895.00 | 895.00 | 895.00 | 6,284,000 |
| Jan 24, 2025 | 935.00 | 935.00 | 915.00 | 925.00 | 925.00 | 3,412,100 |
| Jan 23, 2025 | 940.00 | 955.00 | 930.00 | 935.00 | 935.00 | 6,712,500 |
| Jan 22, 2025 | 925.00 | 940.00 | 925.00 | 935.00 | 935.00 | 7,243,600 |
| Jan 21, 2025 | 915.00 | 940.00 | 910.00 | 920.00 | 920.00 | 7,995,200 |
| Jan 20, 2025 | 930.00 | 935.00 | 905.00 | 910.00 | 910.00 | 3,866,800 |
| Jan 17, 2025 | 920.00 | 925.00 | 900.00 | 915.00 | 915.00 | 5,194,800 |
| Jan 16, 2025 | 915.00 | 930.00 | 905.00 | 920.00 | 920.00 | 6,089,700 |
| Jan 15, 2025 | 860.00 | 920.00 | 860.00 | 905.00 | 905.00 | 7,757,200 |
| Jan 14, 2025 | 875.00 | 885.00 | 860.00 | 860.00 | 860.00 | 7,975,000 |
| Jan 13, 2025 | 890.00 | 890.00 | 870.00 | 875.00 | 875.00 | 9,926,700 |
| Jan 10, 2025 | 900.00 | 905.00 | 890.00 | 890.00 | 890.00 | 3,567,300 |
| Jan 9, 2025 | 895.00 | 930.00 | 875.00 | 900.00 | 900.00 | 10,005,100 |
| Jan 8, 2025 | 900.00 | 910.00 | 890.00 | 895.00 | 895.00 | 4,013,200 |
| Jan 7, 2025 | 900.00 | 910.00 | 895.00 | 905.00 | 905.00 | 4,615,900 |
| Jan 6, 2025 | 930.00 | 930.00 | 895.00 | 895.00 | 895.00 | 7,422,800 |
| Jan 3, 2025 | 935.00 | 940.00 | 920.00 | 920.00 | 920.00 | 4,269,800 |
| Jan 2, 2025 | 925.00 | 940.00 | 915.00 | 935.00 | 935.00 | 4,734,900 |
| Dec 30, 2024 | 920.00 | 925.00 | 910.00 | 925.00 | 925.00 | 4,938,300 |
| Dec 27, 2024 | 925.00 | 935.00 | 910.00 | 915.00 | 915.00 | 3,833,300 |
| Dec 24, 2024 | 935.00 | 940.00 | 920.00 | 925.00 | 925.00 | 4,145,700 |
| Dec 23, 2024 | 905.00 | 945.00 | 905.00 | 935.00 | 935.00 | 10,217,700 |
| Dec 20, 2024 | 880.00 | 920.00 | 880.00 | 900.00 | 900.00 | 9,123,900 |
| Dec 19, 2024 | 900.00 | 905.00 | 880.00 | 885.00 | 885.00 | 7,247,800 |
| Dec 18, 2024 | 900.00 | 915.00 | 885.00 | 900.00 | 900.00 | 6,386,000 |
| Dec 17, 2024 | 910.00 | 920.00 | 895.00 | 895.00 | 895.00 | 7,184,400 |
| Dec 16, 2024 | 925.00 | 940.00 | 905.00 | 910.00 | 910.00 | 10,617,700 |
| Dec 13, 2024 | 940.00 | 940.00 | 920.00 | 925.00 | 925.00 | 3,997,000 |
| Dec 12, 2024 | 950.00 | 955.00 | 925.00 | 930.00 | 930.00 | 6,033,900 |
| Dec 11, 2024 | 955.00 | 970.00 | 945.00 | 950.00 | 950.00 | 7,737,400 |
| Dec 10, 2024 | 945.00 | 960.00 | 925.00 | 955.00 | 955.00 | 7,954,800 |
| Dec 9, 2024 | 965.00 | 970.00 | 930.00 | 940.00 | 940.00 | 13,591,800 |
| Dec 6, 2024 | 920.00 | 975.00 | 915.00 | 965.00 | 965.00 | 24,701,800 |
| Dec 5, 2024 | 900.00 | 930.00 | 900.00 | 920.00 | 920.00 | 18,174,700 |
| Dec 4, 2024 | 895.00 | 915.00 | 885.00 | 900.00 | 900.00 | 7,520,100 |
| Dec 3, 2024 | 885.00 | 900.00 | 875.00 | 890.00 | 890.00 | 9,700,200 |
| Dec 2, 2024 | 915.00 | 915.00 | 875.00 | 875.00 | 875.00 | 21,796,600 |
| Nov 29, 2024 | 925.00 | 935.00 | 900.00 | 910.00 | 910.00 | 11,727,000 |
| Nov 28, 2024 | 915.00 | 930.00 | 915.00 | 920.00 | 920.00 | 5,813,700 |
| Nov 26, 2024 | 925.00 | 930.00 | 905.00 | 915.00 | 915.00 | 24,460,100 |
| Nov 25, 2024 | 935.00 | 950.00 | 910.00 | 910.00 | 910.00 | 81,427,700 |
| Nov 22, 2024 | 910.00 | 945.00 | 910.00 | 935.00 | 935.00 | 11,270,300 |
| Nov 21, 2024 | 910.00 | 925.00 | 910.00 | 910.00 | 910.00 | 8,548,000 |
| Nov 20, 2024 | 930.00 | 940.00 | 905.00 | 910.00 | 910.00 | 20,698,200 |
| Nov 19, 2024 | 925.00 | 945.00 | 915.00 | 930.00 | 930.00 | 17,929,500 |
| Nov 18, 2024 | 940.00 | 950.00 | 910.00 | 920.00 | 920.00 | 21,054,700 |
| Nov 15, 2024 | 950.00 | 950.00 | 930.00 | 940.00 | 940.00 | 12,864,000 |
| Nov 14, 2024 | 970.00 | 985.00 | 940.00 | 945.00 | 945.00 | 30,121,500 |
| Nov 13, 2024 | 1,000.00 | 1,010.00 | 965.00 | 975.00 | 975.00 | 22,951,100 |
| Nov 12, 2024 | 1,005.00 | 1,015.00 | 985.00 | 990.00 | 990.00 | 17,429,000 |
| Nov 11, 2024 | 1,035.00 | 1,035.00 | 965.00 | 1,010.00 | 1,010.00 | 34,575,200 |
| Nov 8, 2024 | 1,020.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 6,446,400 |
| Nov 7, 2024 | 1,050.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 9,313,700 |
| Nov 6, 2024 | 1,050.00 | 1,070.00 | 1,035.00 | 1,050.00 | 1,050.00 | 11,723,800 |
| Nov 5, 2024 | 1,045.00 | 1,050.00 | 1,030.00 | 1,045.00 | 1,045.00 | 11,384,300 |
| Nov 4, 2024 | 1,055.00 | 1,060.00 | 1,035.00 | 1,045.00 | 1,045.00 | 7,853,300 |
| Nov 1, 2024 | 1,060.00 | 1,065.00 | 1,040.00 | 1,050.00 | 1,050.00 | 8,791,300 |
| Oct 31, 2024 | 1,065.00 | 1,070.00 | 1,050.00 | 1,065.00 | 1,065.00 | 11,520,100 |
| Oct 30, 2024 | 1,095.00 | 1,095.00 | 1,050.00 | 1,065.00 | 1,065.00 | 21,197,300 |
| Oct 29, 2024 | 1,080.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | 12,214,500 |
| Oct 28, 2024 | 1,125.00 | 1,130.00 | 1,080.00 | 1,080.00 | 1,080.00 | 27,093,700 |
| Oct 25, 2024 | 1,135.00 | 1,145.00 | 1,120.00 | 1,125.00 | 1,125.00 | 9,249,200 |
| Oct 24, 2024 | 1,140.00 | 1,150.00 | 1,125.00 | 1,135.00 | 1,135.00 | 9,454,600 |
| Oct 23, 2024 | 1,180.00 | 1,180.00 | 1,135.00 | 1,135.00 | 1,135.00 | 19,151,600 |
| Oct 22, 2024 | 1,180.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,160.00 | 7,165,500 |
| Oct 21, 2024 | 1,190.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,175.00 | 7,768,900 |
| Oct 18, 2024 | 1,185.00 | 1,185.00 | 1,170.00 | 1,175.00 | 1,175.00 | 9,031,300 |
| Oct 17, 2024 | 1,180.00 | 1,200.00 | 1,175.00 | 1,185.00 | 1,185.00 | 17,199,300 |
| Oct 16, 2024 | 1,190.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | 20,858,200 |
| Oct 15, 2024 | 1,180.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,190.00 | 10,374,700 |
| Oct 14, 2024 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | 7,156,700 |
| Oct 11, 2024 | 1,190.00 | 1,195.00 | 1,175.00 | 1,190.00 | 1,190.00 | 4,885,000 |
| Oct 10, 2024 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,185.00 | 3,971,000 |
| Oct 9, 2024 | 1,215.00 | 1,230.00 | 1,180.00 | 1,185.00 | 1,185.00 | 14,004,700 |
| Oct 8, 2024 | 1,170.00 | 1,220.00 | 1,155.00 | 1,210.00 | 1,210.00 | 31,261,100 |
| Oct 7, 2024 | 1,185.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,170.00 | 10,068,400 |
| Oct 4, 2024 | 1,180.00 | 1,185.00 | 1,160.00 | 1,170.00 | 1,170.00 | 9,698,100 |
| Oct 3, 2024 | 1,205.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,180.00 | 15,612,800 |
| Oct 2, 2024 | 1,260.00 | 1,260.00 | 1,200.00 | 1,205.00 | 1,205.00 | 11,407,200 |
| Oct 1, 2024 | 1,215.00 | 1,235.00 | 1,210.00 | 1,235.00 | 1,235.00 | 11,526,800 |
| Sep 30, 2024 | 1,270.00 | 1,275.00 | 1,210.00 | 1,215.00 | 1,215.00 | 21,195,500 |
| Sep 27, 2024 | 1,270.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,270.00 | 11,382,600 |
| Sep 26, 2024 | 1,280.00 | 1,285.00 | 1,255.00 | 1,260.00 | 1,260.00 | 12,466,400 |
| Sep 25, 2024 | 1,365.00 | 1,365.00 | 1,265.00 | 1,275.00 | 1,275.00 | 31,298,300 |
| Sep 24, 2024 | 1,365.00 | 1,375.00 | 1,335.00 | 1,345.00 | 1,345.00 | 11,997,600 |
| Sep 23, 2024 | 1,355.00 | 1,385.00 | 1,355.00 | 1,365.00 | 1,365.00 | 9,287,700 |
| Sep 20, 2024 | 1,415.00 | 1,425.00 | 1,355.00 | 1,355.00 | 1,355.00 | 24,910,200 |
| Sep 19, 2024 | 1,315.00 | 1,430.00 | 1,315.00 | 1,410.00 | 1,410.00 | 57,274,100 |
| Sep 18, 2024 | 1,255.00 | 1,330.00 | 1,245.00 | 1,315.00 | 1,315.00 | 26,517,700 |
| Sep 17, 2024 | 1,235.00 | 1,265.00 | 1,230.00 | 1,240.00 | 1,240.00 | 11,272,400 |
| Sep 13, 2024 | 1,235.00 | 1,245.00 | 1,210.00 | 1,235.00 | 1,235.00 | 4,280,800 |
| Sep 12, 2024 | 1,220.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,235.00 | 2,090,800 |
| Sep 11, 2024 | 1,260.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,220.00 | 5,184,500 |
| Sep 10, 2024 | 1,235.00 | 1,250.00 | 1,230.00 | 1,235.00 | 1,235.00 | 2,720,200 |
| Sep 9, 2024 | 1,265.00 | 1,270.00 | 1,235.00 | 1,235.00 | 1,235.00 | 5,492,300 |
| Sep 6, 2024 | 1,260.00 | 1,275.00 | 1,255.00 | 1,270.00 | 1,270.00 | 3,091,500 |
| Sep 5, 2024 | 1,240.00 | 1,270.00 | 1,240.00 | 1,260.00 | 1,260.00 | 3,730,400 |
| Sep 4, 2024 | 1,255.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,240.00 | 4,480,200 |
| Sep 3, 2024 | 1,275.00 | 1,290.00 | 1,255.00 | 1,255.00 | 1,255.00 | 4,951,400 |
| Sep 2, 2024 | 1,285.00 | 1,285.00 | 1,260.00 | 1,275.00 | 1,275.00 | 8,828,600 |
| Aug 30, 2024 | 1,300.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,265.00 | 9,009,400 |
| Aug 29, 2024 | 1,265.00 | 1,310.00 | 1,250.00 | 1,285.00 | 1,285.00 | 21,473,600 |
| Aug 28, 2024 | 1,305.00 | 1,305.00 | 1,260.00 | 1,265.00 | 1,265.00 | 17,414,500 |
| Aug 27, 2024 | 1,315.00 | 1,325.00 | 1,280.00 | 1,300.00 | 1,300.00 | 10,702,700 |
| Aug 26, 2024 | 1,275.00 | 1,330.00 | 1,270.00 | 1,310.00 | 1,310.00 | 22,521,300 |
| Aug 23, 2024 | 1,210.00 | 1,275.00 | 1,210.00 | 1,265.00 | 1,265.00 | 13,998,700 |
| Aug 22, 2024 | 1,230.00 | 1,240.00 | 1,200.00 | 1,205.00 | 1,205.00 | 9,357,600 |
| Aug 21, 2024 | 1,275.00 | 1,280.00 | 1,230.00 | 1,235.00 | 1,235.00 | 9,825,200 |
| Aug 20, 2024 | 1,260.00 | 1,270.00 | 1,245.00 | 1,250.00 | 1,250.00 | 7,550,300 |
| Aug 19, 2024 | 1,210.00 | 1,280.00 | 1,210.00 | 1,255.00 | 1,255.00 | 18,398,100 |
| Aug 16, 2024 | 1,195.00 | 1,220.00 | 1,180.00 | 1,210.00 | 1,210.00 | 8,368,200 |
| Aug 15, 2024 | 1,190.00 | 1,195.00 | 1,170.00 | 1,185.00 | 1,185.00 | 4,622,500 |
| Aug 14, 2024 | 1,180.00 | 1,195.00 | 1,170.00 | 1,185.00 | 1,185.00 | 6,014,800 |
| Aug 13, 2024 | 1,145.00 | 1,180.00 | 1,140.00 | 1,170.00 | 1,170.00 | 5,398,200 |
| Aug 12, 2024 | 1,145.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,145.00 | 2,658,300 |
| Aug 9, 2024 | 1,165.00 | 1,165.00 | 1,145.00 | 1,145.00 | 1,145.00 | 3,285,200 |
| Aug 8, 2024 | 1,150.00 | 1,165.00 | 1,140.00 | 1,145.00 | 1,145.00 | 2,226,100 |
| Aug 7, 2024 | 1,150.00 | 1,155.00 | 1,135.00 | 1,150.00 | 1,150.00 | 3,982,700 |
| Aug 6, 2024 | 1,140.00 | 1,155.00 | 1,120.00 | 1,140.00 | 1,140.00 | 5,731,600 |
| Aug 5, 2024 | 1,180.00 | 1,190.00 | 1,100.00 | 1,135.00 | 1,135.00 | 16,133,400 |
| Aug 2, 2024 | 1,175.00 | 1,205.00 | 1,155.00 | 1,190.00 | 1,190.00 | 6,355,800 |
| Aug 1, 2024 | 1,145.00 | 1,190.00 | 1,135.00 | 1,170.00 | 1,170.00 | 9,060,400 |
| Jul 31, 2024 | 1,150.00 | 1,150.00 | 1,115.00 | 1,140.00 | 1,140.00 | 5,806,600 |
| Jul 30, 2024 | 1,155.00 | 1,160.00 | 1,125.00 | 1,125.00 | 1,125.00 | 5,392,100 |
| Jul 29, 2024 | 1,150.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 8,384,000 |
| Jul 26, 2024 | 1,130.00 | 1,165.00 | 1,115.00 | 1,140.00 | 1,140.00 | 7,455,400 |
| Jul 25, 2024 | 1,155.00 | 1,155.00 | 1,100.00 | 1,110.00 | 1,110.00 | 8,981,200 |
| Jul 24, 2024 | 1,190.00 | 1,190.00 | 1,145.00 | 1,150.00 | 1,150.00 | 6,481,500 |
| Jul 23, 2024 | 1,175.00 | 1,195.00 | 1,160.00 | 1,165.00 | 1,165.00 | 4,738,800 |
| Jul 22, 2024 | 1,200.00 | 1,205.00 | 1,155.00 | 1,175.00 | 1,175.00 | 6,849,800 |
| Jul 19, 2024 | 1,205.00 | 1,220.00 | 1,195.00 | 1,200.00 | 1,200.00 | 3,328,200 |
| Jul 18, 2024 | 1,210.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,205.00 | 2,672,000 |
| Jul 17, 2024 | 1,200.00 | 1,210.00 | 1,175.00 | 1,205.00 | 1,205.00 | 4,161,500 |
| Jul 16, 2024 | 1,185.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,175.00 | 3,263,500 |
| Jul 15, 2024 | 1,210.00 | 1,215.00 | 1,180.00 | 1,185.00 | 1,185.00 | 4,796,300 |
| Jul 12, 2024 | 1,200.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,205.00 | 3,891,500 |
| Jul 11, 2024 | 1,205.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,200.00 | 6,528,700 |
| Jul 10, 2024 | 1,220.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,200.00 | 8,372,200 |
| Jul 9, 2024 | 1,225.00 | 1,245.00 | 1,210.00 | 1,215.00 | 1,215.00 | 9,936,900 |
| Jul 8, 2024 | 1,175.00 | 1,225.00 | 1,160.00 | 1,220.00 | 1,220.00 | 9,241,300 |
| Jul 5, 2024 | 1,180.00 | 1,190.00 | 1,160.00 | 1,175.00 | 1,175.00 | 3,991,900 |
| Jul 4, 2024 | 1,150.00 | 1,185.00 | 1,150.00 | 1,175.00 | 1,175.00 | 6,440,300 |
| Jul 3, 2024 | 1,165.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,150.00 | 2,195,500 |
| Jul 2, 2024 | 1,160.00 | 1,170.00 | 1,145.00 | 1,145.00 | 1,145.00 | 4,734,200 |
| Jul 1, 2024 | 1,145.00 | 1,170.00 | 1,135.00 | 1,155.00 | 1,155.00 | 6,294,500 |
| Jun 28, 2024 | 1,130.00 | 1,155.00 | 1,120.00 | 1,145.00 | 1,145.00 | 7,223,600 |
| Jun 27, 2024 | 1,100.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,120.00 | 5,775,900 |
| Jun 26, 2024 | 1,120.00 | 1,130.00 | 1,095.00 | 1,100.00 | 1,100.00 | 3,830,400 |
| Jun 25, 2024 | 1,140.00 | 1,145.00 | 1,090.00 | 1,095.00 | 1,095.00 | 7,147,600 |
| Jun 24, 2024 | 1,090.00 | 1,145.00 | 1,090.00 | 1,130.00 | 1,130.00 | 8,382,000 |
| Jun 21, 2024 | 1,030.00 | 1,110.00 | 1,025.00 | 1,085.00 | 1,085.00 | 12,652,100 |
| Jun 20, 2024 | 1,020.00 | 1,030.00 | 1,000.00 | 1,025.00 | 1,025.00 | 9,979,100 |
| Jun 19, 2024 | 1,035.00 | 1,050.00 | 1,015.00 | 1,020.00 | 1,020.00 | 7,753,600 |
| Jun 14, 2024 | 1,090.00 | 1,090.00 | 1,030.00 | 1,045.00 | 1,045.00 | 9,047,700 |
| Jun 13, 2024 | 1,110.00 | 1,120.00 | 1,080.00 | 1,085.00 | 1,085.00 | 3,746,500 |
| Jun 12, 2024 | 1,140.00 | 1,140.00 | 1,080.00 | 1,100.00 | 1,100.00 | 7,475,100 |
| Jun 11, 2024 | 1,130.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,115.00 | 3,715,400 |
| Jun 10, 2024 | 1,150.00 | 1,160.00 | 1,120.00 | 1,130.00 | 1,130.00 | 2,686,200 |
| Jun 7, 2024 | 1,155.00 | 1,170.00 | 1,130.00 | 1,130.00 | 1,130.00 | 4,406,300 |
| Jun 6, 2024 | 1,150.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,155.00 | 3,041,900 |
| Jun 5, 2024 | 1,175.00 | 1,175.00 | 1,130.00 | 1,145.00 | 1,145.00 | 3,319,400 |
| Jun 4, 2024 | 1,145.00 | 1,175.00 | 1,135.00 | 1,150.00 | 1,150.00 | 5,036,200 |
| Jun 3, 2024 | 1,145.00 | 1,160.00 | 1,125.00 | 1,145.00 | 1,145.00 | 8,168,400 |
| May 31, 2024 | 1,110.00 | 1,165.00 | 1,100.00 | 1,165.00 | 1,165.00 | 13,294,400 |
| May 30, 2024 | 1,120.00 | 1,130.00 | 1,080.00 | 1,110.00 | 1,110.00 | 6,874,800 |
| May 29, 2024 | 1,160.00 | 1,160.00 | 1,115.00 | 1,120.00 | 1,120.00 | 3,967,200 |
| May 28, 2024 | 1,150.00 | 1,160.00 | 1,130.00 | 1,135.00 | 1,135.00 | 5,073,200 |
| May 27, 2024 | 1,195.00 | 1,205.00 | 1,150.00 | 1,150.00 | 1,150.00 | 8,444,700 |
| May 22, 2024 | 1,235.00 | 1,235.00 | 1,190.00 | 1,195.00 | 1,195.00 | 4,760,500 |
| May 21, 2024 | 1,265.00 | 1,285.00 | 1,210.00 | 1,210.00 | 1,210.00 | 10,908,900 |
| May 20, 2024 | 1,270.00 | 1,290.00 | 1,255.00 | 1,265.00 | 1,265.00 | 9,690,200 |
| May 17, 2024 | 1,260.00 | 1,275.00 | 1,250.00 | 1,270.00 | 1,270.00 | 7,297,100 |
| May 16, 2024 | 1,215.00 | 1,280.00 | 1,215.00 | 1,255.00 | 1,255.00 | 12,494,500 |
| May 15, 2024 | 1,225.00 | 1,225.00 | 1,195.00 | 1,215.00 | 1,215.00 | 4,341,100 |
| May 14, 2024 | 1,220.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,200.00 | 8,359,200 |
| May 13, 2024 | 1,170.00 | 1,220.00 | 1,170.00 | 1,220.00 | 1,220.00 | 9,199,100 |
| May 8, 2024 | 1,220.00 | 1,220.00 | 1,170.00 | 1,170.00 | 1,170.00 | 18,020,000 |
| May 7, 2024 | 1,195.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | 8,826,200 |
| May 6, 2024 | 1,230.00 | 1,230.00 | 1,190.00 | 1,195.00 | 1,195.00 | 7,946,000 |
| May 3, 2024 | 1,180.00 | 1,215.00 | 1,160.00 | 1,200.00 | 1,200.00 | 11,397,100 |
| May 2, 2024 | 1,240.00 | 1,240.00 | 1,160.00 | 1,175.00 | 1,175.00 | 17,886,600 |
| Apr 30, 2024 | 1,130.00 | 1,235.00 | 1,125.00 | 1,215.00 | 1,215.00 | 34,391,900 |
| Apr 29, 2024 | 1,020.00 | 1,195.00 | 1,020.00 | 1,125.00 | 1,125.00 | 67,067,000 |
| Apr 26, 2024 | 1,080.00 | 1,080.00 | 1,020.00 | 1,020.00 | 1,020.00 | 24,525,900 |
| Apr 25, 2024 | 1,085.00 | 1,090.00 | 1,050.00 | 1,075.00 | 1,075.00 | 13,330,300 |
| Apr 24, 2024 | 1,165.00 | 1,165.00 | 1,075.00 | 1,085.00 | 1,085.00 | 20,352,700 |
| Apr 23, 2024 | 1,120.00 | 1,170.00 | 1,115.00 | 1,140.00 | 1,140.00 | 20,413,600 |
| Apr 22, 2024 | 1,115.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | 11,102,700 |
Related Tickers
BANK.JK PT Bank Aladin Syariah Tbk
800.00
0.00%
BBTN.JK PT Bank Tabungan Negara (Persero) Tbk
965.00
+4.89%
BRIS.JK PT Bank Syariah Indonesia Tbk
2,720.00
+1.12%
BDMN.JK PT Bank Danamon Indonesia Tbk
2,350.00
+0.43%
BTPN.JK PT Bank SMBC Indonesia Tbk
2,030.00
+1.00%
BNII.JK PT Bank Maybank Indonesia Tbk
195.00
+0.52%
BNGA.JK PT Bank CIMB Niaga Tbk
1,825.00
+0.27%
AGRO.JK PT Bank Raya Indonesia Tbk
200.00
+2.56%
MEGA.JK PT Bank Mega Tbk
3,470.00
0.00%
NISP.JK PT Bank OCBC NISP Tbk
1,280.00
-0.39%