Jakarta - Delayed Quote IDR
PT Buana Lintas Lautan Tbk (BULL.JK)
117.00
+1.00
+(0.86%)
At close: April 30 at 4:14:30 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 30, 2025 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 101,034,400 |
| Apr 29, 2025 | 115.00 | 119.00 | 114.00 | 116.00 | 116.00 | 79,222,700 |
| Apr 28, 2025 | 116.00 | 118.00 | 112.00 | 114.00 | 114.00 | 30,171,600 |
| Apr 25, 2025 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 37,169,500 |
| Apr 24, 2025 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 76,834,700 |
| Apr 23, 2025 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 75,358,500 |
| Apr 22, 2025 | 109.00 | 115.00 | 109.00 | 115.00 | 115.00 | 227,563,200 |
| Apr 21, 2025 | 110.00 | 112.00 | 107.00 | 109.00 | 109.00 | 68,269,400 |
| Apr 17, 2025 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 44,145,100 |
| Apr 16, 2025 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 119,510,400 |
| Apr 15, 2025 | 119.00 | 119.00 | 109.00 | 111.00 | 111.00 | 196,507,700 |
| Apr 14, 2025 | 116.00 | 120.00 | 114.00 | 117.00 | 117.00 | 121,429,000 |
| Apr 11, 2025 | 114.00 | 117.00 | 111.00 | 116.00 | 116.00 | 133,014,200 |
| Apr 10, 2025 | 113.00 | 121.00 | 112.00 | 113.00 | 113.00 | 151,493,300 |
| Apr 9, 2025 | 106.00 | 113.00 | 104.00 | 112.00 | 112.00 | 236,315,500 |
| Apr 8, 2025 | 115.00 | 115.00 | 102.00 | 106.00 | 106.00 | 64,868,200 |
| Mar 27, 2025 | 122.00 | 123.00 | 117.00 | 119.00 | 119.00 | 240,903,600 |
| Mar 26, 2025 | 123.00 | 127.00 | 120.00 | 122.00 | 122.00 | 189,191,900 |
| Mar 25, 2025 | 120.00 | 125.00 | 117.00 | 124.00 | 124.00 | 208,950,300 |
| Mar 24, 2025 | 115.00 | 120.00 | 113.00 | 120.00 | 120.00 | 136,369,300 |
| Mar 21, 2025 | 123.00 | 126.00 | 112.00 | 113.00 | 113.00 | 275,780,400 |
| Mar 20, 2025 | 129.00 | 130.00 | 123.00 | 123.00 | 123.00 | 183,005,800 |
| Mar 19, 2025 | 123.00 | 128.00 | 118.00 | 128.00 | 128.00 | 256,502,400 |
| Mar 18, 2025 | 120.00 | 124.00 | 113.00 | 123.00 | 123.00 | 249,830,700 |
| Mar 17, 2025 | 123.00 | 127.00 | 117.00 | 118.00 | 118.00 | 184,301,700 |
| Mar 14, 2025 | 123.00 | 127.00 | 122.00 | 122.00 | 122.00 | 174,504,100 |
| Mar 13, 2025 | 130.00 | 134.00 | 122.00 | 123.00 | 123.00 | 261,426,700 |
| Mar 12, 2025 | 129.00 | 134.00 | 128.00 | 130.00 | 130.00 | 128,736,200 |
| Mar 11, 2025 | 135.00 | 135.00 | 128.00 | 129.00 | 129.00 | 339,697,100 |
| Mar 10, 2025 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | 166,262,300 |
| Mar 7, 2025 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | 148,682,900 |
| Mar 6, 2025 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | 123,783,500 |
| Mar 5, 2025 | 135.00 | 141.00 | 134.00 | 138.00 | 138.00 | 165,464,900 |
| Mar 4, 2025 | 138.00 | 139.00 | 134.00 | 135.00 | 135.00 | 130,239,700 |
| Mar 3, 2025 | 134.00 | 139.00 | 131.00 | 138.00 | 138.00 | 250,544,200 |
| Feb 28, 2025 | 144.00 | 144.00 | 133.00 | 133.00 | 133.00 | 37,580,000 |
| Feb 27, 2025 | 145.00 | 153.00 | 132.00 | 144.00 | 144.00 | 386,593,600 |
| Feb 26, 2025 | 134.00 | 140.00 | 133.00 | 140.00 | 140.00 | 153,171,200 |
| Feb 25, 2025 | 136.00 | 137.00 | 131.00 | 132.00 | 132.00 | 146,937,200 |
| Feb 24, 2025 | 136.00 | 140.00 | 136.00 | 136.00 | 136.00 | 71,542,800 |
| Feb 21, 2025 | 137.00 | 140.00 | 135.00 | 136.00 | 136.00 | 216,176,600 |
| Feb 20, 2025 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 176,447,200 |
| Feb 19, 2025 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | 77,601,600 |
| Feb 18, 2025 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | 21,921,000 |
| Feb 17, 2025 | 129.00 | 133.00 | 128.00 | 133.00 | 133.00 | 178,280,000 |
| Feb 14, 2025 | 132.00 | 135.00 | 129.00 | 129.00 | 129.00 | 91,828,600 |
| Feb 13, 2025 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 66,534,400 |
| Feb 12, 2025 | 126.00 | 134.00 | 125.00 | 133.00 | 133.00 | 233,598,100 |
| Feb 11, 2025 | 128.00 | 132.00 | 126.00 | 126.00 | 126.00 | 122,214,000 |
| Feb 10, 2025 | 129.00 | 129.00 | 124.00 | 128.00 | 128.00 | 83,521,500 |
| Feb 7, 2025 | 134.00 | 135.00 | 125.00 | 131.00 | 131.00 | 64,809,200 |
| Feb 6, 2025 | 135.00 | 137.00 | 132.00 | 133.00 | 133.00 | 140,198,500 |
| Feb 5, 2025 | 135.00 | 140.00 | 133.00 | 134.00 | 134.00 | 113,656,700 |
| Feb 4, 2025 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 145,722,100 |
| Feb 3, 2025 | 142.00 | 142.00 | 130.00 | 132.00 | 132.00 | 83,275,900 |
| Jan 31, 2025 | 143.00 | 145.00 | 140.00 | 142.00 | 142.00 | 93,031,700 |
| Jan 30, 2025 | 136.00 | 143.00 | 136.00 | 142.00 | 142.00 | 247,430,100 |
| Jan 24, 2025 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | 171,819,800 |
| Jan 23, 2025 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 118,749,100 |
| Jan 22, 2025 | 127.00 | 132.00 | 125.00 | 130.00 | 130.00 | 130,275,600 |
| Jan 21, 2025 | 125.00 | 129.00 | 124.00 | 126.00 | 126.00 | 125,585,400 |
| Jan 20, 2025 | 133.00 | 134.00 | 126.00 | 128.00 | 128.00 | 83,900,000 |
| Jan 17, 2025 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | 80,958,400 |
| Jan 16, 2025 | 131.00 | 137.00 | 131.00 | 134.00 | 134.00 | 93,095,100 |
| Jan 15, 2025 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 96,496,600 |
| Jan 14, 2025 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 95,884,500 |
| Jan 13, 2025 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 211,931,700 |
| Jan 10, 2025 | 127.00 | 132.00 | 127.00 | 130.00 | 130.00 | 98,681,700 |
| Jan 9, 2025 | 126.00 | 127.00 | 122.00 | 127.00 | 127.00 | 223,099,700 |
| Jan 8, 2025 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 176,539,200 |
| Jan 7, 2025 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 142,655,000 |
| Jan 6, 2025 | 121.00 | 125.00 | 121.00 | 122.00 | 122.00 | 91,262,800 |
| Jan 3, 2025 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 23,436,000 |
| Jan 2, 2025 | 120.00 | 124.00 | 119.00 | 124.00 | 124.00 | 120,249,200 |
| Dec 30, 2024 | 124.00 | 125.00 | 118.00 | 120.00 | 120.00 | 105,577,000 |
| Dec 27, 2024 | 119.00 | 125.00 | 119.00 | 124.00 | 124.00 | 115,150,300 |
| Dec 24, 2024 | 115.00 | 120.00 | 113.00 | 119.00 | 119.00 | 152,453,300 |
| Dec 23, 2024 | 110.00 | 120.00 | 110.00 | 115.00 | 115.00 | 101,427,300 |
| Dec 20, 2024 | 112.00 | 115.00 | 110.00 | 111.00 | 111.00 | 22,500,200 |
| Dec 19, 2024 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | 59,941,000 |
| Dec 18, 2024 | 114.00 | 116.00 | 112.00 | 116.00 | 116.00 | 108,331,600 |
| Dec 17, 2024 | 120.00 | 121.00 | 114.00 | 114.00 | 114.00 | 28,341,400 |
| Dec 16, 2024 | 124.00 | 124.00 | 119.00 | 120.00 | 120.00 | 235,851,300 |
| Dec 13, 2024 | 126.00 | 127.00 | 122.00 | 124.00 | 124.00 | 73,136,400 |
| Dec 12, 2024 | 122.00 | 127.00 | 122.00 | 125.00 | 125.00 | 221,828,600 |
| Dec 11, 2024 | 123.00 | 126.00 | 121.00 | 122.00 | 122.00 | 114,402,900 |
| Dec 10, 2024 | 116.00 | 123.00 | 115.00 | 122.00 | 122.00 | 125,031,900 |
| Dec 9, 2024 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 52,506,200 |
| Dec 6, 2024 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 129,419,600 |
| Dec 5, 2024 | 112.00 | 118.00 | 111.00 | 117.00 | 117.00 | 59,439,300 |
| Dec 4, 2024 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 25,416,900 |
| Dec 3, 2024 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 77,672,500 |
| Dec 2, 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 21,686,200 |
| Nov 29, 2024 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 48,602,700 |
| Nov 28, 2024 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 78,682,200 |
| Nov 26, 2024 | 109.00 | 112.00 | 108.00 | 111.00 | 111.00 | 132,607,100 |
| Nov 25, 2024 | 109.00 | 112.00 | 109.00 | 109.00 | 109.00 | 153,407,400 |
| Nov 22, 2024 | 112.00 | 113.00 | 108.00 | 111.00 | 111.00 | 133,615,200 |
| Nov 21, 2024 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 132,382,900 |
| Nov 20, 2024 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | 26,852,800 |
| Nov 19, 2024 | 109.00 | 114.00 | 109.00 | 112.00 | 112.00 | 168,904,000 |
| Nov 18, 2024 | 107.00 | 112.00 | 105.00 | 109.00 | 109.00 | 116,740,900 |
| Nov 15, 2024 | 113.00 | 113.00 | 106.00 | 108.00 | 108.00 | 68,030,700 |
| Nov 14, 2024 | 111.00 | 114.00 | 109.00 | 111.00 | 111.00 | 63,885,100 |
| Nov 13, 2024 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | 145,242,200 |
| Nov 12, 2024 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | 95,689,200 |
| Nov 11, 2024 | 116.00 | 117.00 | 112.00 | 114.00 | 114.00 | 101,233,400 |
| Nov 8, 2024 | 115.00 | 118.00 | 114.00 | 116.00 | 116.00 | 83,235,700 |
| Nov 7, 2024 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 135,640,100 |
| Nov 6, 2024 | 119.00 | 122.00 | 114.00 | 114.00 | 114.00 | 156,056,800 |
| Nov 5, 2024 | 120.00 | 121.00 | 113.00 | 119.00 | 119.00 | 168,603,300 |
| Nov 4, 2024 | 106.00 | 121.00 | 103.00 | 119.00 | 119.00 | 154,364,100 |
| Nov 1, 2024 | 129.00 | 129.00 | 106.00 | 106.00 | 106.00 | 146,628,700 |
| Oct 31, 2024 | 132.00 | 136.00 | 130.00 | 130.00 | 130.00 | 280,456,500 |
| Oct 30, 2024 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 151,070,800 |
| Oct 29, 2024 | 135.00 | 138.00 | 132.00 | 133.00 | 133.00 | 129,269,700 |
| Oct 28, 2024 | 138.00 | 139.00 | 133.00 | 136.00 | 136.00 | 80,178,500 |
| Oct 25, 2024 | 140.00 | 143.00 | 137.00 | 138.00 | 138.00 | 287,571,100 |
| Oct 24, 2024 | 137.00 | 142.00 | 134.00 | 139.00 | 139.00 | 318,891,500 |
| Oct 23, 2024 | 144.00 | 145.00 | 131.00 | 137.00 | 137.00 | 31,006,100 |
| Oct 22, 2024 | 143.00 | 146.00 | 142.00 | 143.00 | 143.00 | 151,167,600 |
| Oct 21, 2024 | 141.00 | 148.00 | 141.00 | 143.00 | 143.00 | 265,508,800 |
| Oct 18, 2024 | 140.00 | 145.00 | 137.00 | 141.00 | 141.00 | 205,338,000 |
| Oct 17, 2024 | 143.00 | 146.00 | 139.00 | 140.00 | 140.00 | 231,024,400 |
| Oct 16, 2024 | 141.00 | 147.00 | 140.00 | 143.00 | 143.00 | 229,819,200 |
| Oct 15, 2024 | 141.00 | 142.00 | 137.00 | 140.00 | 140.00 | 129,895,300 |
| Oct 14, 2024 | 138.00 | 143.00 | 138.00 | 141.00 | 141.00 | 164,735,100 |
| Oct 11, 2024 | 134.00 | 144.00 | 131.00 | 138.00 | 138.00 | 223,890,400 |
| Oct 10, 2024 | 127.00 | 133.00 | 125.00 | 133.00 | 133.00 | 286,518,600 |
| Oct 9, 2024 | 127.00 | 128.00 | 124.00 | 127.00 | 127.00 | 139,294,800 |
| Oct 8, 2024 | 127.00 | 130.00 | 124.00 | 126.00 | 126.00 | 134,256,300 |
| Oct 7, 2024 | 127.00 | 131.00 | 126.00 | 128.00 | 128.00 | 199,938,400 |
| Oct 4, 2024 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | 176,664,700 |
| Oct 3, 2024 | 125.00 | 129.00 | 125.00 | 127.00 | 127.00 | 201,461,800 |
| Oct 2, 2024 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 125,838,200 |
| Oct 1, 2024 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 88,005,900 |
| Sep 30, 2024 | 128.00 | 131.00 | 126.00 | 128.00 | 128.00 | 348,455,600 |
| Sep 27, 2024 | 126.00 | 133.00 | 126.00 | 128.00 | 128.00 | 381,411,600 |
| Sep 26, 2024 | 124.00 | 127.00 | 123.00 | 126.00 | 126.00 | 434,807,700 |
| Sep 25, 2024 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | 304,129,000 |
| Sep 24, 2024 | 125.00 | 126.00 | 121.00 | 125.00 | 125.00 | 320,423,700 |
| Sep 23, 2024 | 127.00 | 128.00 | 123.00 | 125.00 | 125.00 | 315,814,800 |
| Sep 20, 2024 | 123.00 | 128.00 | 123.00 | 127.00 | 127.00 | 388,123,700 |
| Sep 19, 2024 | 123.00 | 125.00 | 120.00 | 123.00 | 123.00 | 310,489,000 |
| Sep 18, 2024 | 120.00 | 123.00 | 119.00 | 122.00 | 122.00 | 442,900,600 |
| Sep 17, 2024 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | 304,060,100 |
| Sep 13, 2024 | 121.00 | 124.00 | 120.00 | 122.00 | 122.00 | 374,777,900 |
| Sep 12, 2024 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 346,533,900 |
| Sep 11, 2024 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 304,732,100 |
| Sep 10, 2024 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 380,313,400 |
| Sep 9, 2024 | 120.00 | 123.00 | 117.00 | 118.00 | 118.00 | 409,934,900 |
| Sep 6, 2024 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 300,842,800 |
| Sep 5, 2024 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 318,366,500 |
| Sep 4, 2024 | 125.00 | 125.00 | 117.00 | 119.00 | 119.00 | 342,459,900 |
| Sep 3, 2024 | 122.00 | 126.00 | 121.00 | 124.00 | 124.00 | 376,934,900 |
| Sep 2, 2024 | 106.00 | 124.00 | 105.00 | 121.00 | 121.00 | 460,796,000 |
| Aug 30, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 29, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 28, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 27, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 26, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 23, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 22, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 21, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 20, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 19, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 16, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 15, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 14, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 13, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 12, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 9, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 8, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 7, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 6, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 5, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 2, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 1, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Jul 31, 2024 | 106.00 | 110.00 | 100.00 | 106.00 | 106.00 | 90,644,900 |
| Jul 30, 2024 | 114.00 | 114.00 | 104.00 | 104.00 | 104.00 | 32,026,100 |
| Jul 29, 2024 | 126.00 | 130.00 | 112.00 | 114.00 | 114.00 | 148,221,000 |
| Jul 26, 2024 | 133.00 | 138.00 | 124.00 | 126.00 | 126.00 | 300,913,100 |
| Jul 25, 2024 | 138.00 | 138.00 | 133.00 | 133.00 | 133.00 | 193,451,000 |
| Jul 24, 2024 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 277,611,700 |
| Jul 23, 2024 | 135.00 | 139.00 | 135.00 | 138.00 | 138.00 | 372,890,000 |
| Jul 22, 2024 | 132.00 | 136.00 | 131.00 | 135.00 | 135.00 | 197,726,100 |
| Jul 19, 2024 | 137.00 | 138.00 | 130.00 | 131.00 | 131.00 | 291,196,200 |
| Jul 18, 2024 | 136.00 | 139.00 | 135.00 | 138.00 | 138.00 | 265,828,500 |
| Jul 17, 2024 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 281,890,400 |
| Jul 16, 2024 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | 284,334,100 |
| Jul 15, 2024 | 132.00 | 136.00 | 131.00 | 136.00 | 136.00 | 283,261,400 |
| Jul 12, 2024 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 281,867,200 |
| Jul 11, 2024 | 127.00 | 131.00 | 125.00 | 129.00 | 129.00 | 343,932,200 |
| Jul 10, 2024 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 285,934,400 |
| Jul 9, 2024 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 425,323,400 |
| Jul 8, 2024 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | 242,197,700 |
| Jul 5, 2024 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | 400,358,900 |
| Jul 4, 2024 | 130.00 | 133.00 | 128.00 | 128.00 | 128.00 | 241,529,200 |
| Jul 3, 2024 | 128.00 | 132.00 | 127.00 | 130.00 | 130.00 | 267,101,200 |
| Jul 2, 2024 | 142.00 | 142.00 | 127.00 | 128.00 | 128.00 | 330,439,900 |
| Jul 1, 2024 | 141.00 | 145.00 | 140.00 | 141.00 | 141.00 | 370,373,200 |
| Jun 28, 2024 | 139.00 | 144.00 | 139.00 | 141.00 | 141.00 | 300,554,300 |
| Jun 27, 2024 | 139.00 | 142.00 | 138.00 | 139.00 | 139.00 | 290,398,900 |
| Jun 26, 2024 | 133.00 | 139.00 | 133.00 | 138.00 | 138.00 | 312,979,700 |
| Jun 25, 2024 | 134.00 | 135.00 | 131.00 | 133.00 | 133.00 | 287,501,200 |
| Jun 24, 2024 | 132.00 | 137.00 | 131.00 | 134.00 | 134.00 | 286,379,400 |
| Jun 21, 2024 | 134.00 | 137.00 | 131.00 | 131.00 | 131.00 | 247,777,500 |
| Jun 20, 2024 | 132.00 | 136.00 | 132.00 | 134.00 | 134.00 | 334,242,400 |
| Jun 19, 2024 | 131.00 | 136.00 | 123.00 | 133.00 | 133.00 | 293,567,900 |
| Jun 14, 2024 | 140.00 | 141.00 | 128.00 | 131.00 | 131.00 | 469,896,300 |
| Jun 13, 2024 | 133.00 | 140.00 | 131.00 | 140.00 | 140.00 | 375,252,400 |
| Jun 12, 2024 | 132.00 | 133.00 | 126.00 | 132.00 | 132.00 | 330,855,700 |
| Jun 11, 2024 | 126.00 | 135.00 | 119.00 | 132.00 | 132.00 | 324,762,400 |
| Jun 10, 2024 | 151.00 | 151.00 | 122.00 | 126.00 | 126.00 | 347,866,100 |
| Jun 7, 2024 | 149.00 | 160.00 | 145.00 | 149.00 | 149.00 | 334,265,100 |
| Jun 6, 2024 | 147.00 | 151.00 | 146.00 | 149.00 | 149.00 | 290,012,800 |
| Jun 5, 2024 | 150.00 | 151.00 | 144.00 | 147.00 | 147.00 | 245,571,800 |
| Jun 4, 2024 | 137.00 | 149.00 | 137.00 | 149.00 | 149.00 | 309,901,800 |
| Jun 3, 2024 | 142.00 | 144.00 | 135.00 | 137.00 | 137.00 | 264,335,900 |
| May 31, 2024 | 136.00 | 143.00 | 135.00 | 142.00 | 142.00 | 400,086,600 |
| May 30, 2024 | 144.00 | 148.00 | 129.00 | 136.00 | 136.00 | 287,242,600 |
| May 29, 2024 | 140.00 | 146.00 | 137.00 | 143.00 | 143.00 | 260,338,000 |
| May 28, 2024 | 136.00 | 139.00 | 132.00 | 139.00 | 139.00 | 283,718,700 |
| May 27, 2024 | 137.00 | 142.00 | 136.00 | 136.00 | 136.00 | 244,414,700 |
| May 22, 2024 | 139.00 | 145.00 | 129.00 | 136.00 | 136.00 | 189,494,100 |
| May 21, 2024 | 139.00 | 141.00 | 133.00 | 139.00 | 139.00 | 338,888,100 |
| May 20, 2024 | 131.00 | 141.00 | 129.00 | 137.00 | 137.00 | 302,181,500 |
| May 17, 2024 | 136.00 | 138.00 | 126.00 | 131.00 | 131.00 | 194,317,400 |
| May 16, 2024 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | 113,098,500 |
| May 15, 2024 | 137.00 | 141.00 | 134.00 | 138.00 | 138.00 | 168,952,600 |
| May 14, 2024 | 138.00 | 145.00 | 136.00 | 137.00 | 137.00 | 281,220,500 |
| May 13, 2024 | 147.00 | 153.00 | 136.00 | 138.00 | 138.00 | 222,663,200 |
| May 8, 2024 | 125.00 | 148.00 | 124.00 | 145.00 | 145.00 | 306,211,100 |
| May 7, 2024 | 124.00 | 128.00 | 123.00 | 125.00 | 125.00 | 110,757,200 |
| May 6, 2024 | 118.00 | 126.00 | 117.00 | 123.00 | 123.00 | 94,967,500 |
| May 3, 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 121,305,400 |
| May 2, 2024 | 117.00 | 120.00 | 114.00 | 116.00 | 116.00 | 74,420,300 |
| Apr 30, 2024 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | 223,963,500 |
Related Tickers
SOCI.JK PT Soechi Lines Tbk
162.00
0.00%
BBRM.JK PT Pelayaran Nasional Bina Buana Raya Tbk
77.00
0.00%
TCPI.JK PT Transcoal Pacific Tbk
5,575.00
-0.89%
RIGS.JK PT Rig Tenders Indonesia Tbk
725.00
0.00%
PTIS.JK PT Indo Straits Tbk
304.00
-1.30%
WINS.JK PT Wintermar Offshore Marine Tbk
382.00
0.00%
LEAD.JK PT Logindo Samudramakmur Tbk.
77.00
+1.32%
HATM.JK PT Habco Trans Maritima Tbk
254.00
-1.55%
MBSS.JK PT Mitrabahtera Segara Sejati Tbk
1,155.00
+15.50%
TMAS.JK PT Temas Tbk.
139.00
0.00%