Jakarta - Delayed Quote IDR
PT Eagle High Plantations Tbk (BWPT.JK)
56.00
0.00
(0.00%)
At close: April 25 at 4:00:02 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 25, 2025 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | 16,816,700 |
| Apr 24, 2025 | 54.00 | 60.00 | 54.00 | 56.00 | 56.00 | 61,724,300 |
| Apr 23, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 4,513,500 |
| Apr 22, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 11,848,900 |
| Apr 21, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 10,174,900 |
| Apr 17, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 2,350,800 |
| Apr 16, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 2,701,400 |
| Apr 15, 2025 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | 5,248,600 |
| Apr 14, 2025 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 12,109,600 |
| Apr 11, 2025 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 6,268,200 |
| Apr 10, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 14,442,600 |
| Apr 9, 2025 | 54.00 | 54.00 | 50.00 | 51.00 | 51.00 | 49,079,500 |
| Apr 8, 2025 | 51.00 | 54.00 | 50.00 | 54.00 | 54.00 | 35,546,600 |
| Mar 27, 2025 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 6,075,800 |
| Mar 26, 2025 | 55.00 | 58.00 | 54.00 | 57.00 | 57.00 | 37,470,700 |
| Mar 25, 2025 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 4,159,400 |
| Mar 24, 2025 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | 25,438,300 |
| Mar 21, 2025 | 56.00 | 56.00 | 53.00 | 54.00 | 54.00 | 16,458,600 |
| Mar 20, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 3,130,900 |
| Mar 19, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 5,057,600 |
| Mar 18, 2025 | 58.00 | 58.00 | 53.00 | 55.00 | 55.00 | 36,774,000 |
| Mar 17, 2025 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 5,710,400 |
| Mar 14, 2025 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 4,534,000 |
| Mar 13, 2025 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | 10,356,700 |
| Mar 12, 2025 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 11,353,100 |
| Mar 11, 2025 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | 5,631,700 |
| Mar 10, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 4,974,800 |
| Mar 7, 2025 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 16,312,200 |
| Mar 6, 2025 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 22,398,100 |
| Mar 5, 2025 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | 15,299,900 |
| Mar 4, 2025 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 15,252,700 |
| Mar 3, 2025 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 27,234,200 |
| Feb 28, 2025 | 53.00 | 54.00 | 51.00 | 54.00 | 54.00 | 25,723,000 |
| Feb 27, 2025 | 55.00 | 56.00 | 52.00 | 53.00 | 53.00 | 51,397,500 |
| Feb 26, 2025 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 10,393,700 |
| Feb 25, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 13,233,600 |
| Feb 24, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 16,094,800 |
| Feb 21, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 5,146,200 |
| Feb 20, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 3,140,500 |
| Feb 19, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 6,422,900 |
| Feb 18, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 3,169,000 |
| Feb 17, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 4,943,100 |
| Feb 14, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 8,209,700 |
| Feb 13, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 7,173,300 |
| Feb 12, 2025 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 6,213,000 |
| Feb 11, 2025 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 9,917,100 |
| Feb 10, 2025 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 18,210,400 |
| Feb 7, 2025 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 15,096,400 |
| Feb 6, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 4,281,100 |
| Feb 5, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 6,371,000 |
| Feb 4, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 5,061,900 |
| Feb 3, 2025 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 7,797,700 |
| Jan 31, 2025 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | 11,375,400 |
| Jan 30, 2025 | 56.00 | 56.00 | 53.00 | 55.00 | 55.00 | 16,585,300 |
| Jan 24, 2025 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 13,412,000 |
| Jan 23, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 2,508,100 |
| Jan 22, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 3,136,800 |
| Jan 21, 2025 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | 7,899,500 |
| Jan 20, 2025 | 56.00 | 58.00 | 56.00 | 56.00 | 56.00 | 5,734,500 |
| Jan 17, 2025 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 6,553,200 |
| Jan 16, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 2,782,200 |
| Jan 15, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 4,711,900 |
| Jan 14, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 2,422,900 |
| Jan 13, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 5,256,200 |
| Jan 10, 2025 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 2,996,700 |
| Jan 9, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 6,793,400 |
| Jan 8, 2025 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 6,491,700 |
| Jan 7, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 7,363,800 |
| Jan 6, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 10,202,000 |
| Jan 3, 2025 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | 15,241,000 |
| Jan 2, 2025 | 59.00 | 60.00 | 56.00 | 58.00 | 58.00 | 15,481,100 |
| Dec 30, 2024 | 55.00 | 59.00 | 54.00 | 59.00 | 59.00 | 22,833,700 |
| Dec 27, 2024 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 3,622,000 |
| Dec 24, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 2,517,000 |
| Dec 23, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 3,321,600 |
| Dec 20, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 4,581,400 |
| Dec 19, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 16,302,500 |
| Dec 18, 2024 | 55.00 | 58.00 | 54.00 | 55.00 | 55.00 | 23,733,400 |
| Dec 17, 2024 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 10,651,800 |
| Dec 16, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 8,182,400 |
| Dec 13, 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 7,377,600 |
| Dec 12, 2024 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | 58,539,400 |
| Dec 11, 2024 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | 17,859,500 |
| Dec 10, 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 11,873,300 |
| Dec 9, 2024 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | 11,787,600 |
| Dec 6, 2024 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | 6,487,900 |
| Dec 5, 2024 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 9,417,900 |
| Dec 4, 2024 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 10,408,900 |
| Dec 3, 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 9,075,300 |
| Dec 2, 2024 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | 13,098,700 |
| Nov 29, 2024 | 57.00 | 60.00 | 56.00 | 59.00 | 59.00 | 21,217,500 |
| Nov 28, 2024 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | 34,364,700 |
| Nov 26, 2024 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | 34,837,100 |
| Nov 25, 2024 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 16,172,800 |
| Nov 22, 2024 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 9,433,000 |
| Nov 21, 2024 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 5,000,600 |
| Nov 20, 2024 | 64.00 | 66.00 | 64.00 | 64.00 | 64.00 | 11,457,200 |
| Nov 19, 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 13,413,100 |
| Nov 18, 2024 | 65.00 | 67.00 | 64.00 | 64.00 | 64.00 | 16,616,300 |
| Nov 15, 2024 | 63.00 | 67.00 | 62.00 | 65.00 | 65.00 | 28,265,900 |
| Nov 14, 2024 | 65.00 | 66.00 | 63.00 | 63.00 | 63.00 | 17,390,700 |
| Nov 13, 2024 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | 26,505,900 |
| Nov 12, 2024 | 66.00 | 67.00 | 64.00 | 67.00 | 67.00 | 34,468,200 |
| Nov 11, 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 19,068,600 |
| Nov 8, 2024 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 14,335,500 |
| Nov 7, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 15,590,300 |
| Nov 6, 2024 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 33,219,300 |
| Nov 5, 2024 | 66.00 | 67.00 | 64.00 | 64.00 | 64.00 | 22,216,000 |
| Nov 4, 2024 | 66.00 | 70.00 | 66.00 | 66.00 | 66.00 | 51,442,500 |
| Nov 1, 2024 | 65.00 | 68.00 | 64.00 | 66.00 | 66.00 | 33,574,500 |
| Oct 31, 2024 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 24,167,000 |
| Oct 30, 2024 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | 27,374,800 |
| Oct 29, 2024 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | 25,553,400 |
| Oct 28, 2024 | 65.00 | 66.00 | 62.00 | 65.00 | 65.00 | 45,803,900 |
| Oct 25, 2024 | 69.00 | 73.00 | 65.00 | 65.00 | 65.00 | 290,488,100 |
| Oct 24, 2024 | 63.00 | 68.00 | 62.00 | 68.00 | 68.00 | 177,480,100 |
| Oct 23, 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 33,084,400 |
| Oct 22, 2024 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 65,505,800 |
| Oct 21, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 19,386,500 |
| Oct 18, 2024 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 14,289,300 |
| Oct 17, 2024 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 6,195,800 |
| Oct 16, 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 7,344,600 |
| Oct 15, 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 8,204,500 |
| Oct 14, 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 9,829,200 |
| Oct 11, 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 9,010,800 |
| Oct 10, 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 2,924,600 |
| Oct 9, 2024 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 5,326,000 |
| Oct 8, 2024 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 18,012,600 |
| Oct 7, 2024 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 15,061,900 |
| Oct 4, 2024 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | 7,912,900 |
| Oct 3, 2024 | 56.00 | 59.00 | 56.00 | 58.00 | 58.00 | 17,659,100 |
| Oct 2, 2024 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | 13,587,700 |
| Oct 1, 2024 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 5,629,100 |
| Sep 30, 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 10,259,800 |
| Sep 27, 2024 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 10,427,300 |
| Sep 26, 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 6,782,300 |
| Sep 25, 2024 | 58.00 | 59.00 | 55.00 | 57.00 | 57.00 | 20,564,600 |
| Sep 24, 2024 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 9,510,200 |
| Sep 23, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 17,211,300 |
| Sep 20, 2024 | 56.00 | 60.00 | 56.00 | 58.00 | 58.00 | 48,571,300 |
| Sep 19, 2024 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 11,135,300 |
| Sep 18, 2024 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 9,676,700 |
| Sep 17, 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 5,278,400 |
| Sep 13, 2024 | 58.00 | 59.00 | 56.00 | 56.00 | 56.00 | 7,381,600 |
| Sep 12, 2024 | 56.00 | 59.00 | 55.00 | 58.00 | 58.00 | 28,454,200 |
| Sep 11, 2024 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | 12,932,700 |
| Sep 10, 2024 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | 29,396,600 |
| Sep 9, 2024 | 60.00 | 60.00 | 56.00 | 57.00 | 57.00 | 43,606,300 |
| Sep 6, 2024 | 56.00 | 64.00 | 56.00 | 59.00 | 59.00 | 197,887,500 |
| Sep 5, 2024 | 54.00 | 57.00 | 52.00 | 55.00 | 55.00 | 44,476,200 |
| Sep 4, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1,833,400 |
| Sep 3, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 6,095,800 |
| Sep 2, 2024 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 12,433,900 |
| Aug 30, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 741,100 |
| Aug 29, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 3,484,000 |
| Aug 28, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 2,757,600 |
| Aug 27, 2024 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 7,462,000 |
| Aug 26, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 2,077,000 |
| Aug 23, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 7,098,800 |
| Aug 22, 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 3,702,000 |
| Aug 21, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 12,321,800 |
| Aug 20, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 8,111,000 |
| Aug 19, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 5,141,700 |
| Aug 16, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 5,125,200 |
| Aug 15, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 2,890,700 |
| Aug 14, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 629,700 |
| Aug 13, 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 5,356,400 |
| Aug 12, 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 4,689,900 |
| Aug 9, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,206,200 |
| Aug 8, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,022,900 |
| Aug 7, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 11,689,000 |
| Aug 6, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 18,189,800 |
| Aug 5, 2024 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | 26,196,400 |
| Aug 2, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 3,534,300 |
| Aug 1, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1,845,800 |
| Jul 31, 2024 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 9,891,500 |
| Jul 30, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 10,892,500 |
| Jul 29, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 2,106,500 |
| Jul 26, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 14,882,200 |
| Jul 25, 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 6,017,900 |
| Jul 24, 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1,992,800 |
| Jul 23, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 579,500 |
| Jul 22, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 3,115,500 |
| Jul 19, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 2,625,100 |
| Jul 18, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 3,970,800 |
| Jul 17, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 3,812,900 |
| Jul 16, 2024 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | 34,731,700 |
| Jul 15, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 6,111,600 |
| Jul 12, 2024 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 19,088,100 |
| Jul 11, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 5,223,700 |
| Jul 10, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,034,900 |
| Jul 9, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 2,074,000 |
| Jul 8, 2024 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | 10,264,800 |
| Jul 5, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 4,382,200 |
| Jul 4, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 4,658,300 |
| Jul 3, 2024 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 10,976,300 |
| Jul 2, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,503,900 |
| Jul 1, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 23,589,800 |
| Jun 28, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,889,200 |
| Jun 27, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2,683,800 |
| Jun 26, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 2,682,500 |
| Jun 25, 2024 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,548,400 |
| Jun 24, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 10,039,600 |
| Jun 21, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 7,608,400 |
| Jun 20, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 10,243,200 |
| Jun 19, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,048,600 |
| Jun 14, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 5,719,200 |
| Jun 13, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 46,275,100 |
| Jun 12, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 26,379,500 |
| Jun 11, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 10,384,600 |
| Jun 10, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 6,093,100 |
| Jun 7, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 21,450,000 |
| Jun 6, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 23,014,900 |
| Jun 5, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 15,016,500 |
| Jun 4, 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 20,338,300 |
| Jun 3, 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 38,604,300 |
| May 31, 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 35,619,000 |
| May 30, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 2,384,600 |
| May 29, 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 5,104,800 |
| May 28, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 12,305,000 |
| May 27, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 3,013,400 |
| May 22, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 2,101,700 |
| May 21, 2024 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 5,397,600 |
| May 20, 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 5,521,000 |
| May 17, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 4,418,600 |
| May 16, 2024 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 8,992,500 |
| May 15, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 4,748,700 |
| May 14, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 4,282,700 |
| May 13, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 3,168,900 |
| May 8, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 2,632,900 |
| May 7, 2024 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 6,315,600 |
| May 6, 2024 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | 14,685,100 |
| May 3, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1,727,800 |
| May 2, 2024 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 9,744,900 |
| Apr 30, 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 19,222,800 |
| Apr 29, 2024 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | 4,779,400 |
| Apr 26, 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 5,153,400 |
| Apr 25, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 2,596,200 |
Related Tickers
SIMP.JK PT Salim Ivomas Pratama Tbk
398.00
+1.53%
TBLA.JK PT Tunas Baru Lampung Tbk
660.00
-0.75%
OILS.JK PT Indo Oil Perkasa Tbk
92.00
+2.22%
GOOD.JK PT Garudafood Putra Putri Jaya Tbk
366.00
0.00%
AISA.JK PT FKS Food Sejahtera Tbk
108.00
+1.89%
CAMP.JK PT Campina Ice Cream Industry, Tbk.
194.00
-0.51%
CEKA.JK PT Wilmar Cahaya Indonesia Tbk.
2,370.00
0.00%