204.00
-6.00
(-2.88%)
As of 11:05:29 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 | 210.00 | 216.00 | 200.00 | 204.00 | 204.00 | 6,614,100 |
| Jan 24, 2025 | 210.00 | 240.00 | 208.00 | 210.00 | 210.00 | 90,101,700 |
| Jan 23, 2025 | 188.00 | 250.00 | 188.00 | 206.00 | 206.00 | 175,135,300 |
| Jan 22, 2025 | 192.00 | 192.00 | 180.00 | 187.00 | 187.00 | 8,505,300 |
| Jan 21, 2025 | 190.00 | 194.00 | 189.00 | 191.00 | 191.00 | 5,881,200 |
| Jan 20, 2025 | 199.00 | 200.00 | 190.00 | 191.00 | 191.00 | 10,320,100 |
| Jan 17, 2025 | 210.00 | 210.00 | 196.00 | 199.00 | 199.00 | 12,875,800 |
| Jan 16, 2025 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 8,798,200 |
| Jan 15, 2025 | 212.00 | 218.00 | 210.00 | 212.00 | 212.00 | 1,962,600 |
| Jan 14, 2025 | 212.00 | 216.00 | 210.00 | 212.00 | 212.00 | 2,241,000 |
| Jan 13, 2025 | 220.00 | 224.00 | 208.00 | 214.00 | 214.00 | 6,627,800 |
| Jan 10, 2025 | 234.00 | 236.00 | 222.00 | 226.00 | 226.00 | 8,816,200 |
| Jan 9, 2025 | 238.00 | 242.00 | 226.00 | 234.00 | 234.00 | 3,162,700 |
| Jan 8, 2025 | 250.00 | 252.00 | 238.00 | 240.00 | 240.00 | 1,702,100 |
| Jan 7, 2025 | 252.00 | 256.00 | 250.00 | 250.00 | 250.00 | 810,600 |
| Jan 6, 2025 | 252.00 | 270.00 | 238.00 | 252.00 | 252.00 | 2,270,900 |
| Jan 3, 2025 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | 740,900 |
| Jan 2, 2025 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | 782,000 |
| Dec 30, 2024 | 262.00 | 264.00 | 250.00 | 256.00 | 256.00 | 736,600 |
| Dec 27, 2024 | 254.00 | 266.00 | 252.00 | 262.00 | 262.00 | 814,000 |
| Dec 24, 2024 | 248.00 | 262.00 | 248.00 | 254.00 | 254.00 | 975,200 |
| Dec 23, 2024 | 246.00 | 252.00 | 246.00 | 248.00 | 248.00 | 393,500 |
| Dec 20, 2024 | 254.00 | 256.00 | 246.00 | 246.00 | 246.00 | 641,600 |
| Dec 19, 2024 | 254.00 | 256.00 | 248.00 | 252.00 | 252.00 | 360,800 |
| Dec 18, 2024 | 254.00 | 260.00 | 250.00 | 254.00 | 254.00 | 629,600 |
| Dec 17, 2024 | 264.00 | 264.00 | 254.00 | 254.00 | 254.00 | 442,100 |
| Dec 16, 2024 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | 499,000 |
| Dec 13, 2024 | 266.00 | 270.00 | 264.00 | 264.00 | 264.00 | 539,200 |
| Dec 12, 2024 | 266.00 | 268.00 | 266.00 | 266.00 | 266.00 | 142,700 |
| Dec 11, 2024 | 268.00 | 272.00 | 264.00 | 266.00 | 266.00 | 564,400 |
| Dec 10, 2024 | 272.00 | 274.00 | 262.00 | 268.00 | 268.00 | 514,800 |
| Dec 9, 2024 | 270.00 | 276.00 | 268.00 | 270.00 | 270.00 | 825,000 |
| Dec 6, 2024 | 266.00 | 274.00 | 264.00 | 270.00 | 270.00 | 623,500 |
| Dec 5, 2024 | 288.00 | 288.00 | 260.00 | 270.00 | 270.00 | 735,100 |
| Dec 4, 2024 | 260.00 | 266.00 | 260.00 | 262.00 | 262.00 | 1,200,800 |
| Dec 3, 2024 | 258.00 | 272.00 | 256.00 | 260.00 | 260.00 | 1,778,100 |
| Dec 2, 2024 | 262.00 | 264.00 | 256.00 | 256.00 | 256.00 | 2,139,900 |
| Nov 29, 2024 | 268.00 | 268.00 | 260.00 | 262.00 | 262.00 | 761,600 |
| Nov 28, 2024 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | 568,200 |
| Nov 26, 2024 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | 1,331,400 |
| Nov 25, 2024 | 270.00 | 294.00 | 266.00 | 268.00 | 268.00 | 6,448,700 |
| Nov 22, 2024 | 258.00 | 272.00 | 254.00 | 268.00 | 268.00 | 13,427,400 |
| Nov 21, 2024 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | 927,700 |
| Nov 20, 2024 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 754,800 |
| Nov 19, 2024 | 254.00 | 264.00 | 254.00 | 262.00 | 262.00 | 484,700 |
| Nov 18, 2024 | 260.00 | 264.00 | 254.00 | 258.00 | 258.00 | 2,147,000 |
| Nov 15, 2024 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | 890,100 |
| Nov 14, 2024 | 270.00 | 272.00 | 264.00 | 264.00 | 264.00 | 823,800 |
| Nov 13, 2024 | 270.00 | 272.00 | 262.00 | 268.00 | 268.00 | 1,795,100 |
| Nov 12, 2024 | 272.00 | 272.00 | 258.00 | 270.00 | 270.00 | 2,156,500 |
| Nov 11, 2024 | 280.00 | 284.00 | 266.00 | 272.00 | 272.00 | 1,863,800 |
| Nov 8, 2024 | 270.00 | 290.00 | 268.00 | 274.00 | 274.00 | 2,537,700 |
| Nov 7, 2024 | 272.00 | 274.00 | 268.00 | 268.00 | 268.00 | 1,095,200 |
| Nov 6, 2024 | 280.00 | 284.00 | 270.00 | 272.00 | 272.00 | 2,245,900 |
| Nov 5, 2024 | 270.00 | 316.00 | 268.00 | 280.00 | 280.00 | 12,998,100 |
| Nov 4, 2024 | 256.00 | 278.00 | 256.00 | 268.00 | 268.00 | 4,969,600 |
| Nov 1, 2024 | 292.00 | 294.00 | 270.00 | 276.00 | 276.00 | 5,138,800 |
| Oct 31, 2024 | 296.00 | 296.00 | 288.00 | 292.00 | 292.00 | 3,484,900 |
| Oct 30, 2024 | 300.00 | 302.00 | 294.00 | 296.00 | 296.00 | 1,506,100 |
| Oct 29, 2024 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 687,500 |
| Oct 28, 2024 | 300.00 | 302.00 | 300.00 | 300.00 | 300.00 | 1,286,300 |
| Oct 25, 2024 | 302.00 | 304.00 | 300.00 | 300.00 | 300.00 | 935,600 |
| Oct 24, 2024 | 302.00 | 304.00 | 296.00 | 300.00 | 300.00 | 2,240,700 |
| Oct 23, 2024 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | 1,378,000 |
| Oct 22, 2024 | 302.00 | 304.00 | 300.00 | 304.00 | 304.00 | 674,100 |
| Oct 21, 2024 | 300.00 | 302.00 | 298.00 | 302.00 | 302.00 | 1,580,700 |
| Oct 18, 2024 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 1,452,900 |
| Oct 17, 2024 | 306.00 | 306.00 | 300.00 | 302.00 | 302.00 | 975,300 |
| Oct 16, 2024 | 302.00 | 306.00 | 302.00 | 304.00 | 304.00 | 698,300 |
| Oct 15, 2024 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 1,511,700 |
| Oct 14, 2024 | 304.00 | 304.00 | 300.00 | 304.00 | 304.00 | 809,100 |
| Oct 11, 2024 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | 475,100 |
| Oct 10, 2024 | 304.00 | 308.00 | 302.00 | 302.00 | 302.00 | 1,057,900 |
| Oct 9, 2024 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 354,400 |
| Oct 8, 2024 | 304.00 | 310.00 | 302.00 | 304.00 | 304.00 | 1,595,300 |
| Oct 7, 2024 | 298.00 | 312.00 | 298.00 | 304.00 | 304.00 | 1,938,300 |
| Oct 4, 2024 | 300.00 | 302.00 | 298.00 | 298.00 | 298.00 | 2,038,200 |
| Oct 3, 2024 | 304.00 | 304.00 | 296.00 | 300.00 | 300.00 | 2,112,200 |
| Oct 2, 2024 | 306.00 | 308.00 | 302.00 | 304.00 | 304.00 | 1,829,100 |
| Oct 1, 2024 | 310.00 | 310.00 | 304.00 | 306.00 | 306.00 | 970,000 |
| Sep 30, 2024 | 308.00 | 314.00 | 302.00 | 310.00 | 310.00 | 2,846,700 |
| Sep 27, 2024 | 312.00 | 312.00 | 304.00 | 306.00 | 306.00 | 4,412,500 |
| Sep 26, 2024 | 310.00 | 316.00 | 306.00 | 312.00 | 312.00 | 2,211,800 |
| Sep 25, 2024 | 312.00 | 314.00 | 306.00 | 306.00 | 306.00 | 3,306,100 |
| Sep 24, 2024 | 320.00 | 320.00 | 308.00 | 310.00 | 310.00 | 8,870,500 |
| Sep 23, 2024 | 318.00 | 322.00 | 316.00 | 320.00 | 320.00 | 2,275,900 |
| Sep 20, 2024 | 320.00 | 326.00 | 316.00 | 316.00 | 316.00 | 2,470,400 |
| Sep 19, 2024 | 318.00 | 324.00 | 316.00 | 320.00 | 320.00 | 1,258,100 |
| Sep 18, 2024 | 322.00 | 324.00 | 316.00 | 316.00 | 316.00 | 5,122,100 |
| Sep 17, 2024 | 320.00 | 324.00 | 320.00 | 320.00 | 320.00 | 1,183,100 |
| Sep 13, 2024 | 322.00 | 326.00 | 320.00 | 320.00 | 320.00 | 1,896,500 |
| Sep 12, 2024 | 324.00 | 324.00 | 316.00 | 322.00 | 322.00 | 2,593,100 |
| Sep 11, 2024 | 324.00 | 326.00 | 320.00 | 322.00 | 322.00 | 1,847,300 |
| Sep 10, 2024 | 322.00 | 326.00 | 320.00 | 324.00 | 324.00 | 1,849,600 |
| Sep 9, 2024 | 320.00 | 342.00 | 320.00 | 322.00 | 322.00 | 11,472,900 |
| Sep 6, 2024 | 322.00 | 324.00 | 316.00 | 316.00 | 316.00 | 1,821,600 |
| Sep 5, 2024 | 322.00 | 330.00 | 310.00 | 320.00 | 320.00 | 4,929,100 |
| Sep 4, 2024 | 326.00 | 330.00 | 318.00 | 322.00 | 322.00 | 3,751,100 |
| Sep 3, 2024 | 332.00 | 334.00 | 326.00 | 326.00 | 326.00 | 4,379,700 |
| Sep 2, 2024 | 338.00 | 340.00 | 328.00 | 332.00 | 332.00 | 5,669,700 |
| Aug 30, 2024 | 336.00 | 354.00 | 330.00 | 338.00 | 338.00 | 15,939,900 |
| Aug 29, 2024 | 342.00 | 346.00 | 330.00 | 334.00 | 334.00 | 4,765,200 |
| Aug 28, 2024 | 342.00 | 350.00 | 340.00 | 342.00 | 342.00 | 3,455,300 |
| Aug 27, 2024 | 350.00 | 356.00 | 334.00 | 340.00 | 340.00 | 5,030,900 |
| Aug 26, 2024 | 358.00 | 360.00 | 346.00 | 350.00 | 350.00 | 3,944,200 |
| Aug 23, 2024 | 360.00 | 364.00 | 354.00 | 356.00 | 356.00 | 4,850,600 |
| Aug 22, 2024 | 340.00 | 374.00 | 340.00 | 358.00 | 358.00 | 36,179,000 |
| Aug 21, 2024 | 352.00 | 356.00 | 340.00 | 340.00 | 340.00 | 6,701,300 |
| Aug 20, 2024 | 366.00 | 366.00 | 336.00 | 350.00 | 350.00 | 21,195,200 |
| Aug 19, 2024 | 380.00 | 404.00 | 356.00 | 362.00 | 362.00 | 100,544,700 |
| Aug 16, 2024 | 296.00 | 364.00 | 294.00 | 364.00 | 364.00 | 135,711,300 |
| Aug 15, 2024 | 292.00 | 298.00 | 290.00 | 292.00 | 292.00 | 6,834,700 |
| Aug 14, 2024 | 294.00 | 298.00 | 286.00 | 290.00 | 290.00 | 5,540,300 |
| Aug 13, 2024 | 290.00 | 304.00 | 288.00 | 294.00 | 294.00 | 11,230,400 |
| Aug 12, 2024 | 302.00 | 306.00 | 278.00 | 288.00 | 288.00 | 17,805,200 |
| Aug 9, 2024 | 316.00 | 318.00 | 294.00 | 300.00 | 300.00 | 12,953,900 |
| Aug 8, 2024 | 316.00 | 326.00 | 306.00 | 312.00 | 312.00 | 21,385,300 |
| Aug 7, 2024 | 284.00 | 338.00 | 282.00 | 314.00 | 314.00 | 86,929,800 |
| Aug 6, 2024 | 292.00 | 302.00 | 272.00 | 280.00 | 280.00 | 64,050,100 |
| Aug 5, 2024 | 236.00 | 310.00 | 230.00 | 290.00 | 290.00 | 118,312,600 |
| Aug 2, 2024 | 316.00 | 364.00 | 240.00 | 248.00 | 248.00 | 119,816,200 |
| Aug 1, 2024 | 364.00 | 374.00 | 312.00 | 316.00 | 316.00 | 19,125,400 |
| Jul 31, 2024 | 364.00 | 368.00 | 362.00 | 364.00 | 364.00 | 217,000 |
| Jul 30, 2024 | 374.00 | 374.00 | 360.00 | 360.00 | 360.00 | 5,298,500 |
| Jul 29, 2024 | 376.00 | 378.00 | 370.00 | 370.00 | 370.00 | 555,100 |
| Jul 26, 2024 | 372.00 | 382.00 | 372.00 | 376.00 | 376.00 | 641,000 |
| Jul 25, 2024 | 380.00 | 384.00 | 370.00 | 370.00 | 370.00 | 559,000 |
| Jul 24, 2024 | 388.00 | 392.00 | 378.00 | 380.00 | 380.00 | 1,146,900 |
| Jul 23, 2024 | 354.00 | 392.00 | 354.00 | 388.00 | 388.00 | 10,452,000 |
| Jul 22, 2024 | 348.00 | 360.00 | 348.00 | 350.00 | 350.00 | 2,159,400 |
| Jul 19, 2024 | 354.00 | 374.00 | 330.00 | 348.00 | 348.00 | 6,651,000 |
| Jul 18, 2024 | 378.00 | 378.00 | 348.00 | 352.00 | 352.00 | 6,607,300 |
| Jul 17, 2024 | 378.00 | 380.00 | 372.00 | 376.00 | 376.00 | 472,500 |
| Jul 16, 2024 | 368.00 | 382.00 | 366.00 | 374.00 | 374.00 | 1,342,900 |
| Jul 15, 2024 | 376.00 | 378.00 | 366.00 | 368.00 | 368.00 | 1,280,500 |
| Jul 12, 2024 | 382.00 | 384.00 | 368.00 | 374.00 | 374.00 | 2,755,900 |
| Jul 11, 2024 | 384.00 | 390.00 | 380.00 | 380.00 | 380.00 | 450,100 |
| Jul 10, 2024 | 386.00 | 390.00 | 380.00 | 382.00 | 382.00 | 663,500 |
| Jul 9, 2024 | 378.00 | 398.00 | 376.00 | 386.00 | 386.00 | 2,088,000 |
| Jul 8, 2024 | 380.00 | 384.00 | 374.00 | 378.00 | 378.00 | 1,821,200 |
| Jul 5, 2024 | 388.00 | 390.00 | 378.00 | 378.00 | 378.00 | 1,916,400 |
| Jul 4, 2024 | 394.00 | 398.00 | 386.00 | 388.00 | 388.00 | 1,641,600 |
| Jul 3, 2024 | 402.00 | 404.00 | 374.00 | 392.00 | 392.00 | 7,511,600 |
| Jul 2, 2024 | 20.00 Dividend | |||||
| Jul 2, 2024 | 420.00 | 420.00 | 398.00 | 404.00 | 404.00 | 7,449,300 |
| Jul 1, 2024 | 408.00 | 426.00 | 398.00 | 420.00 | 400.00 | 9,407,000 |
| Jun 28, 2024 | 408.00 | 408.00 | 390.00 | 406.00 | 386.67 | 4,567,600 |
| Jun 27, 2024 | 404.00 | 414.00 | 404.00 | 408.00 | 388.57 | 2,240,000 |
| Jun 26, 2024 | 414.00 | 418.00 | 402.00 | 404.00 | 384.76 | 3,754,700 |
| Jun 25, 2024 | 404.00 | 418.00 | 400.00 | 414.00 | 394.29 | 9,373,800 |
| Jun 24, 2024 | 374.00 | 428.00 | 364.00 | 404.00 | 384.76 | 22,406,900 |
| Jun 21, 2024 | 394.00 | 398.00 | 374.00 | 374.00 | 356.19 | 7,689,600 |
| Jun 20, 2024 | 368.00 | 404.00 | 366.00 | 394.00 | 375.24 | 25,007,100 |
| Jun 19, 2024 | 374.00 | 416.00 | 280.00 | 364.00 | 346.67 | 53,115,100 |
| Jun 14, 2024 | 290.00 | 352.00 | 290.00 | 352.00 | 335.24 | 33,089,900 |
| Jun 13, 2024 | 194.00 | 282.00 | 170.00 | 282.00 | 268.57 | 165,691,600 |
| Jun 12, 2024 | 296.00 | 302.00 | 222.00 | 226.00 | 215.24 | 93,441,100 |
| Jun 11, 2024 | 386.00 | 390.00 | 290.00 | 296.00 | 281.90 | 50,093,200 |
| Jun 10, 2024 | 388.00 | 394.00 | 384.00 | 386.00 | 367.62 | 313,400 |
| Jun 7, 2024 | 390.00 | 394.00 | 388.00 | 388.00 | 369.52 | 211,500 |
| Jun 6, 2024 | 386.00 | 390.00 | 386.00 | 390.00 | 371.43 | 104,100 |
| Jun 5, 2024 | 384.00 | 392.00 | 382.00 | 384.00 | 365.71 | 845,700 |
| Jun 4, 2024 | 384.00 | 386.00 | 380.00 | 382.00 | 363.81 | 164,800 |
| Jun 3, 2024 | 382.00 | 388.00 | 378.00 | 384.00 | 365.71 | 104,500 |
| May 31, 2024 | 382.00 | 388.00 | 380.00 | 380.00 | 361.90 | 284,900 |
| May 30, 2024 | 388.00 | 398.00 | 376.00 | 382.00 | 363.81 | 602,400 |
| May 29, 2024 | 388.00 | 392.00 | 384.00 | 388.00 | 369.52 | 394,000 |
| May 28, 2024 | 388.00 | 390.00 | 384.00 | 384.00 | 365.71 | 985,200 |
| May 27, 2024 | 388.00 | 396.00 | 388.00 | 390.00 | 371.43 | 267,700 |
| May 22, 2024 | 390.00 | 394.00 | 386.00 | 388.00 | 369.52 | 265,900 |
| May 21, 2024 | 400.00 | 400.00 | 386.00 | 390.00 | 371.43 | 453,500 |
| May 20, 2024 | 410.00 | 412.00 | 396.00 | 400.00 | 380.95 | 385,700 |
| May 17, 2024 | 400.00 | 410.00 | 388.00 | 406.00 | 386.67 | 8,337,100 |
| May 16, 2024 | 384.00 | 402.00 | 380.00 | 392.00 | 373.33 | 907,000 |
| May 15, 2024 | 386.00 | 388.00 | 380.00 | 384.00 | 365.71 | 1,494,700 |
| May 14, 2024 | 400.00 | 400.00 | 378.00 | 386.00 | 367.62 | 483,800 |
| May 13, 2024 | 394.00 | 396.00 | 376.00 | 390.00 | 371.43 | 336,800 |
| May 8, 2024 | 396.00 | 400.00 | 390.00 | 394.00 | 375.24 | 278,900 |
| May 7, 2024 | 408.00 | 410.00 | 390.00 | 394.00 | 375.24 | 1,332,700 |
| May 6, 2024 | 390.00 | 414.00 | 390.00 | 408.00 | 388.57 | 2,215,400 |
| May 3, 2024 | 376.00 | 392.00 | 376.00 | 390.00 | 371.43 | 914,300 |
| May 2, 2024 | 378.00 | 378.00 | 370.00 | 374.00 | 356.19 | 9,090,600 |
| Apr 30, 2024 | 370.00 | 380.00 | 370.00 | 372.00 | 354.29 | 461,900 |
| Apr 29, 2024 | 382.00 | 384.00 | 370.00 | 370.00 | 352.38 | 3,239,000 |
| Apr 26, 2024 | 392.00 | 394.00 | 380.00 | 382.00 | 363.81 | 605,100 |
| Apr 25, 2024 | 394.00 | 398.00 | 392.00 | 392.00 | 373.33 | 599,200 |
| Apr 24, 2024 | 386.00 | 396.00 | 384.00 | 394.00 | 375.24 | 3,158,900 |
| Apr 23, 2024 | 386.00 | 394.00 | 378.00 | 386.00 | 367.62 | 822,600 |
| Apr 22, 2024 | 392.00 | 398.00 | 374.00 | 386.00 | 367.62 | 791,600 |
| Apr 19, 2024 | 390.00 | 390.00 | 376.00 | 380.00 | 361.90 | 1,712,200 |
| Apr 18, 2024 | 394.00 | 394.00 | 380.00 | 390.00 | 371.43 | 670,700 |
| Apr 17, 2024 | 406.00 | 406.00 | 382.00 | 398.00 | 379.05 | 1,669,400 |
| Apr 16, 2024 | 422.00 | 422.00 | 402.00 | 402.00 | 382.86 | 1,505,600 |
| Apr 5, 2024 | 420.00 | 422.00 | 410.00 | 422.00 | 401.90 | 1,362,400 |
| Apr 4, 2024 | 426.00 | 426.00 | 410.00 | 420.00 | 400.00 | 1,033,100 |
| Apr 3, 2024 | 418.00 | 426.00 | 408.00 | 420.00 | 400.00 | 4,559,200 |
| Apr 2, 2024 | 418.00 | 426.00 | 410.00 | 416.00 | 396.19 | 4,755,900 |
| Apr 1, 2024 | 388.00 | 426.00 | 384.00 | 416.00 | 396.19 | 15,064,600 |
| Mar 28, 2024 | 378.00 | 428.00 | 374.00 | 388.00 | 369.52 | 7,811,400 |
| Mar 27, 2024 | 370.00 | 384.00 | 358.00 | 374.00 | 356.19 | 3,304,300 |
| Mar 26, 2024 | 368.00 | 368.00 | 358.00 | 360.00 | 342.86 | 2,558,300 |
| Mar 25, 2024 | 362.00 | 362.00 | 348.00 | 358.00 | 340.95 | 1,880,900 |
| Mar 22, 2024 | 348.00 | 350.00 | 346.00 | 348.00 | 331.43 | 418,000 |
| Mar 21, 2024 | 344.00 | 348.00 | 342.00 | 348.00 | 331.43 | 893,500 |
| Mar 20, 2024 | 334.00 | 348.00 | 314.00 | 344.00 | 327.62 | 9,519,100 |
| Mar 19, 2024 | 338.00 | 346.00 | 332.00 | 332.00 | 316.19 | 1,671,800 |
| Mar 18, 2024 | 348.00 | 350.00 | 338.00 | 338.00 | 321.90 | 3,317,900 |
| Mar 15, 2024 | 346.00 | 346.00 | 344.00 | 346.00 | 329.52 | 724,200 |
| Mar 14, 2024 | 346.00 | 346.00 | 340.00 | 346.00 | 329.52 | 1,096,200 |
| Mar 13, 2024 | 344.00 | 346.00 | 338.00 | 346.00 | 329.52 | 733,800 |
| Mar 8, 2024 | 350.00 | 360.00 | 342.00 | 344.00 | 327.62 | 332,000 |
| Mar 7, 2024 | 348.00 | 352.00 | 342.00 | 342.00 | 325.71 | 942,200 |
| Mar 6, 2024 | 338.00 | 350.00 | 336.00 | 346.00 | 329.52 | 1,393,000 |
| Mar 5, 2024 | 330.00 | 338.00 | 326.00 | 336.00 | 320.00 | 851,500 |
| Mar 4, 2024 | 332.00 | 332.00 | 322.00 | 330.00 | 314.29 | 563,300 |
| Mar 1, 2024 | 316.00 | 330.00 | 316.00 | 322.00 | 306.67 | 478,500 |
| Feb 29, 2024 | 318.00 | 326.00 | 316.00 | 322.00 | 306.67 | 503,000 |
| Feb 28, 2024 | 318.00 | 326.00 | 316.00 | 316.00 | 300.95 | 793,400 |
| Feb 27, 2024 | 328.00 | 328.00 | 316.00 | 318.00 | 302.86 | 700,500 |
| Feb 26, 2024 | 312.00 | 328.00 | 308.00 | 326.00 | 310.48 | 797,200 |
| Feb 23, 2024 | 330.00 | 340.00 | 312.00 | 312.00 | 297.14 | 4,484,600 |
| Feb 22, 2024 | 336.00 | 338.00 | 322.00 | 324.00 | 308.57 | 1,458,300 |
| Feb 21, 2024 | 338.00 | 340.00 | 320.00 | 336.00 | 320.00 | 1,933,200 |
| Feb 20, 2024 | 338.00 | 342.00 | 336.00 | 340.00 | 323.81 | 420,900 |
| Feb 19, 2024 | 338.00 | 340.00 | 336.00 | 338.00 | 321.90 | 60,300 |
| Feb 16, 2024 | 340.00 | 344.00 | 334.00 | 338.00 | 321.90 | 617,900 |
| Feb 15, 2024 | 338.00 | 342.00 | 334.00 | 338.00 | 321.90 | 1,050,600 |
| Feb 13, 2024 | 342.00 | 344.00 | 332.00 | 338.00 | 321.90 | 649,500 |
| Feb 12, 2024 | 344.00 | 344.00 | 332.00 | 342.00 | 325.71 | 1,216,000 |
| Feb 7, 2024 | 346.00 | 346.00 | 340.00 | 344.00 | 327.62 | 205,500 |
| Feb 6, 2024 | 340.00 | 348.00 | 334.00 | 344.00 | 327.62 | 400,300 |
| Feb 5, 2024 | 348.00 | 350.00 | 336.00 | 340.00 | 323.81 | 938,900 |
| Feb 2, 2024 | 352.00 | 352.00 | 344.00 | 348.00 | 331.43 | 320,700 |
| Feb 1, 2024 | 352.00 | 352.00 | 346.00 | 350.00 | 333.33 | 198,000 |
| Jan 31, 2024 | 350.00 | 352.00 | 348.00 | 352.00 | 335.24 | 93,100 |
| Jan 30, 2024 | 352.00 | 352.00 | 346.00 | 348.00 | 331.43 | 175,700 |
Related Tickers
KEJU.JK PT Mulia Boga Raya Tbk
760.00
-5.06%
MYOR.JK PT Mayora Indah Tbk
2,510.00
-0.40%
NAYZ.JK PT Hassana Boga Sejahtera Tbk
127.00
+9.48%
GOOD.JK PT Garudafood Putra Putri Jaya Tbk
396.00
-0.50%
BN.VI Danone S.A.
66.84
-0.74%
MAIN.JK PT Malindo Feedmill Tbk
790.00
0.00%
BSN.DE Danone S.A.
66.88
-0.80%
OBAT.JK Brigit Biofarmaka Teknologi Tbk
870.00
-2.23%
BN.PA Danone S.A.
66.94
-0.74%
KHC The Kraft Heinz Company
29.66
+0.24%