177.00
-7.00
(-3.80%)
At close: January 17 at 4:09:23 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 184.00 | 184.00 | 174.00 | 177.00 | 177.00 | 20,434,200 |
| Jan 16, 2025 | 180.00 | 184.00 | 172.00 | 184.00 | 184.00 | 18,077,300 |
| Jan 15, 2025 | 192.00 | 192.00 | 156.00 | 180.00 | 180.00 | 47,722,200 |
| Jan 14, 2025 | 197.00 | 200.00 | 192.00 | 192.00 | 192.00 | 37,539,500 |
| Jan 13, 2025 | 200.00 | 202.00 | 196.00 | 197.00 | 197.00 | 39,584,100 |
| Jan 10, 2025 | 199.00 | 206.00 | 196.00 | 200.00 | 200.00 | 46,054,400 |
| Jan 9, 2025 | 189.00 | 204.00 | 188.00 | 199.00 | 199.00 | 68,864,100 |
| Jan 8, 2025 | 189.00 | 192.00 | 186.00 | 189.00 | 189.00 | 41,021,200 |
| Jan 7, 2025 | 190.00 | 192.00 | 183.00 | 189.00 | 189.00 | 39,710,900 |
| Jan 6, 2025 | 196.00 | 199.00 | 190.00 | 190.00 | 190.00 | 40,833,400 |
| Jan 3, 2025 | 190.00 | 200.00 | 190.00 | 196.00 | 196.00 | 62,033,500 |
| Jan 2, 2025 | 189.00 | 191.00 | 187.00 | 190.00 | 190.00 | 321,804,400 |
| Dec 30, 2024 | 186.00 | 189.00 | 183.00 | 189.00 | 189.00 | 38,068,600 |
| Dec 27, 2024 | 191.00 | 196.00 | 186.00 | 186.00 | 186.00 | 65,547,700 |
| Dec 24, 2024 | 182.00 | 191.00 | 181.00 | 191.00 | 191.00 | 52,933,300 |
| Dec 23, 2024 | 180.00 | 182.00 | 179.00 | 182.00 | 182.00 | 33,012,500 |
| Dec 20, 2024 | 176.00 | 180.00 | 175.00 | 180.00 | 180.00 | 32,553,800 |
| Dec 19, 2024 | 177.00 | 178.00 | 173.00 | 176.00 | 176.00 | 29,373,600 |
| Dec 18, 2024 | 178.00 | 179.00 | 175.00 | 177.00 | 177.00 | 28,931,400 |
| Dec 17, 2024 | 179.00 | 184.00 | 178.00 | 178.00 | 178.00 | 47,890,900 |
| Dec 16, 2024 | 178.00 | 179.00 | 169.00 | 179.00 | 179.00 | 62,957,500 |
| Dec 13, 2024 | 178.00 | 180.00 | 177.00 | 178.00 | 178.00 | 29,402,700 |
| Dec 12, 2024 | 180.00 | 182.00 | 178.00 | 179.00 | 179.00 | 41,066,800 |
| Dec 11, 2024 | 177.00 | 180.00 | 176.00 | 180.00 | 180.00 | 29,251,500 |
| Dec 10, 2024 | 178.00 | 178.00 | 174.00 | 177.00 | 177.00 | 29,036,000 |
| Dec 9, 2024 | 181.00 | 181.00 | 178.00 | 178.00 | 178.00 | 27,289,200 |
| Dec 6, 2024 | 174.00 | 183.00 | 173.00 | 181.00 | 181.00 | 60,372,900 |
| Dec 5, 2024 | 178.00 | 179.00 | 171.00 | 174.00 | 174.00 | 33,526,500 |
| Dec 4, 2024 | 175.00 | 179.00 | 174.00 | 178.00 | 178.00 | 30,506,200 |
| Dec 3, 2024 | 172.00 | 176.00 | 168.00 | 175.00 | 175.00 | 56,571,100 |
| Dec 2, 2024 | 172.00 | 177.00 | 171.00 | 172.00 | 172.00 | 44,750,100 |
| Nov 29, 2024 | 168.00 | 172.00 | 164.00 | 172.00 | 172.00 | 33,897,600 |
| Nov 28, 2024 | 170.00 | 173.00 | 168.00 | 169.00 | 169.00 | 33,265,800 |
| Nov 26, 2024 | 164.00 | 171.00 | 162.00 | 170.00 | 170.00 | 69,872,400 |
| Nov 25, 2024 | 157.00 | 167.00 | 153.00 | 165.00 | 165.00 | 69,326,700 |
| Nov 22, 2024 | 158.00 | 161.00 | 151.00 | 156.00 | 156.00 | 55,597,500 |
| Nov 21, 2024 | 151.00 | 158.00 | 149.00 | 158.00 | 158.00 | 53,438,600 |
| Nov 20, 2024 | 146.00 | 151.00 | 142.00 | 150.00 | 150.00 | 64,638,700 |
| Nov 19, 2024 | 131.00 | 146.00 | 131.00 | 146.00 | 146.00 | 116,537,100 |
| Nov 18, 2024 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | 26,945,900 |
| Nov 15, 2024 | 134.00 | 135.00 | 130.00 | 133.00 | 133.00 | 29,438,000 |
| Nov 14, 2024 | 137.00 | 137.00 | 132.00 | 134.00 | 134.00 | 25,226,800 |
| Nov 13, 2024 | 133.00 | 138.00 | 132.00 | 136.00 | 136.00 | 45,305,300 |
| Nov 12, 2024 | 133.00 | 133.00 | 128.00 | 133.00 | 133.00 | 30,896,000 |
| Nov 11, 2024 | 134.00 | 135.00 | 130.00 | 132.00 | 132.00 | 33,610,400 |
| Nov 8, 2024 | 128.00 | 137.00 | 128.00 | 134.00 | 134.00 | 33,808,900 |
| Nov 7, 2024 | 131.00 | 132.00 | 127.00 | 129.00 | 129.00 | 37,488,000 |
| Nov 6, 2024 | 130.00 | 134.00 | 129.00 | 131.00 | 131.00 | 39,107,100 |
| Nov 5, 2024 | 129.00 | 131.00 | 127.00 | 130.00 | 130.00 | 40,258,300 |
| Nov 4, 2024 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 35,576,700 |
| Nov 1, 2024 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | 24,793,000 |
| Oct 31, 2024 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 29,466,800 |
| Oct 30, 2024 | 132.00 | 132.00 | 127.00 | 130.00 | 130.00 | 36,536,500 |
| Oct 29, 2024 | 124.00 | 133.00 | 124.00 | 131.00 | 131.00 | 49,043,400 |
| Oct 28, 2024 | 129.00 | 129.00 | 123.00 | 124.00 | 124.00 | 34,330,900 |
| Oct 25, 2024 | 128.00 | 133.00 | 127.00 | 127.00 | 127.00 | 34,040,600 |
| Oct 24, 2024 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 44,268,900 |
| Oct 23, 2024 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 39,870,200 |
| Oct 22, 2024 | 122.00 | 137.00 | 122.00 | 135.00 | 135.00 | 97,078,500 |
| Oct 21, 2024 | 121.00 | 124.00 | 119.00 | 122.00 | 122.00 | 51,159,000 |
| Oct 18, 2024 | 118.00 | 123.00 | 116.00 | 121.00 | 121.00 | 42,175,200 |
| Oct 17, 2024 | 116.00 | 118.00 | 111.00 | 118.00 | 118.00 | 66,965,700 |
| Oct 16, 2024 | 115.00 | 115.00 | 112.00 | 115.00 | 115.00 | 47,937,600 |
| Oct 15, 2024 | 110.00 | 115.00 | 109.00 | 114.00 | 114.00 | 54,036,100 |
| Oct 14, 2024 | 109.00 | 111.00 | 105.00 | 110.00 | 110.00 | 49,404,700 |
| Oct 11, 2024 | 102.00 | 107.00 | 101.00 | 107.00 | 107.00 | 49,333,500 |
| Oct 10, 2024 | 107.00 | 107.00 | 99.00 | 102.00 | 102.00 | 52,445,200 |
| Oct 9, 2024 | 101.00 | 108.00 | 99.00 | 105.00 | 105.00 | 57,030,200 |
| Oct 8, 2024 | 96.00 | 102.00 | 94.00 | 101.00 | 101.00 | 48,529,200 |
| Oct 7, 2024 | 90.00 | 97.00 | 90.00 | 97.00 | 97.00 | 69,419,900 |
| Oct 4, 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 23,701,000 |
| Oct 3, 2024 | 90.00 | 91.00 | 87.00 | 89.00 | 89.00 | 31,117,700 |
| Oct 2, 2024 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | 14,944,900 |
| Oct 1, 2024 | 90.00 | 93.00 | 89.00 | 91.00 | 91.00 | 13,245,100 |
| Sep 30, 2024 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | 24,454,900 |
| Sep 27, 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 39,436,000 |
| Sep 26, 2024 | 91.00 | 92.00 | 89.00 | 91.00 | 91.00 | 27,316,500 |
| Sep 25, 2024 | 91.00 | 93.00 | 89.00 | 91.00 | 91.00 | 42,182,000 |
| Sep 24, 2024 | 91.00 | 92.00 | 89.00 | 91.00 | 91.00 | 39,118,500 |
| Sep 23, 2024 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | 36,699,700 |
| Sep 20, 2024 | 93.00 | 93.00 | 91.00 | 93.00 | 93.00 | 52,511,500 |
| Sep 19, 2024 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | 54,398,000 |
| Sep 18, 2024 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | 52,716,100 |
| Sep 17, 2024 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | 49,690,900 |
| Sep 13, 2024 | 95.00 | 96.00 | 90.00 | 93.00 | 93.00 | 32,349,500 |
| Sep 12, 2024 | 96.00 | 98.00 | 93.00 | 95.00 | 95.00 | 55,783,600 |
| Sep 11, 2024 | 97.00 | 100.00 | 95.00 | 96.00 | 96.00 | 51,616,400 |
| Sep 10, 2024 | 93.00 | 98.00 | 92.00 | 97.00 | 97.00 | 53,817,000 |
| Sep 9, 2024 | 96.00 | 96.00 | 92.00 | 93.00 | 93.00 | 54,833,000 |
| Sep 6, 2024 | 91.00 | 95.00 | 89.00 | 95.00 | 95.00 | 55,097,400 |
| Sep 5, 2024 | 93.00 | 95.00 | 90.00 | 91.00 | 91.00 | 54,564,000 |
| Sep 4, 2024 | 98.00 | 98.00 | 90.00 | 92.00 | 92.00 | 54,160,000 |
| Sep 3, 2024 | 85.00 | 97.00 | 83.00 | 94.00 | 94.00 | 75,384,900 |
| Sep 2, 2024 | 78.00 | 85.00 | 78.00 | 84.00 | 84.00 | 61,874,100 |
| Aug 30, 2024 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 43,680,900 |
| Aug 29, 2024 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 14,570,500 |
| Aug 28, 2024 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 13,832,400 |
| Aug 27, 2024 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 11,879,100 |
| Aug 26, 2024 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | 12,030,500 |
| Aug 23, 2024 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1,499,500 |
| Aug 22, 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 3,081,300 |
| Aug 21, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 5,364,900 |
| Aug 20, 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 5,309,000 |
| Aug 19, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 7,001,700 |
| Aug 16, 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 4,635,600 |
| Aug 15, 2024 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1,896,800 |
| Aug 14, 2024 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1,008,100 |
| Aug 13, 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 18,112,200 |
| Aug 12, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 19,091,300 |
| Aug 9, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 130,300 |
| Aug 8, 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 12,524,800 |
| Aug 7, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 11,080,100 |
| Aug 6, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 8,208,600 |
| Aug 5, 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 3,585,200 |
| Aug 2, 2024 | 80.00 | 83.00 | 80.00 | 81.00 | 81.00 | 2,060,000 |
| Aug 1, 2024 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1,259,200 |
| Jul 31, 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 7,212,600 |
| Jul 30, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 5,101,900 |
| Jul 29, 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 3,225,800 |
| Jul 26, 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 18,986,800 |
| Jul 25, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 10,094,700 |
| Jul 24, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 21,627,300 |
| Jul 23, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 10,827,000 |
| Jul 22, 2024 | 79.00 | 81.00 | 77.00 | 80.00 | 80.00 | 13,754,100 |
| Jul 19, 2024 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 6,670,600 |
| Jul 18, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 12,287,100 |
| Jul 17, 2024 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 10,289,400 |
| Jul 16, 2024 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 4,062,300 |
| Jul 15, 2024 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | 18,279,200 |
| Jul 12, 2024 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 29,448,000 |
| Jul 11, 2024 | 81.00 | 81.00 | 78.00 | 80.00 | 80.00 | 30,697,300 |
| Jul 10, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 30,037,700 |
| Jul 9, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 6,696,200 |
| Jul 8, 2024 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | 2,650,000 |
| Jul 5, 2024 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1,186,400 |
| Jul 4, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2,973,700 |
| Jul 3, 2024 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 4,925,400 |
| Jul 2, 2024 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 3,197,000 |
| Jul 1, 2024 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 2,795,100 |
| Jun 28, 2024 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 2,482,800 |
| Jun 27, 2024 | 81.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1,428,000 |
| Jun 26, 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 230,400 |
| Jun 25, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 469,300 |
| Jun 24, 2024 | 81.00 | 81.00 | 77.00 | 80.00 | 80.00 | 5,200,700 |
| Jun 21, 2024 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 4,042,300 |
| Jun 20, 2024 | 81.00 | 81.00 | 78.00 | 81.00 | 81.00 | 1,566,000 |
| Jun 19, 2024 | 79.00 | 80.00 | 76.00 | 80.00 | 80.00 | 3,191,800 |
| Jun 14, 2024 | 79.00 | 80.00 | 76.00 | 79.00 | 79.00 | 3,406,100 |
| Jun 13, 2024 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | 3,105,300 |
| Jun 12, 2024 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | 3,098,400 |
| Jun 11, 2024 | 80.00 | 81.00 | 77.00 | 80.00 | 80.00 | 7,082,900 |
| Jun 10, 2024 | 81.00 | 81.00 | 77.00 | 81.00 | 81.00 | 4,252,200 |
| Jun 7, 2024 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | 2,527,600 |
| Jun 6, 2024 | 80.00 | 81.00 | 78.00 | 81.00 | 81.00 | 4,431,300 |
| Jun 5, 2024 | 82.00 | 83.00 | 77.00 | 80.00 | 80.00 | 2,105,000 |
| Jun 4, 2024 | 80.00 | 88.00 | 75.00 | 81.00 | 81.00 | 19,125,500 |
| Jun 3, 2024 | 78.00 | 87.00 | 56.00 | 75.00 | 75.00 | 69,343,800 |
| May 31, 2024 | 110.00 | 113.00 | 86.00 | 86.00 | 86.00 | 65,397,800 |
| May 30, 2024 | 119.00 | 119.00 | 106.00 | 110.00 | 110.00 | 5,944,100 |
| May 29, 2024 | 121.00 | 128.00 | 116.00 | 117.00 | 117.00 | 3,799,300 |
| May 28, 2024 | 119.00 | 129.00 | 117.00 | 129.00 | 129.00 | 1,231,800 |
| May 27, 2024 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 545,000 |
| May 22, 2024 | 120.00 | 126.00 | 111.00 | 120.00 | 120.00 | 5,849,800 |
| May 21, 2024 | 154.00 | 154.00 | 119.00 | 119.00 | 119.00 | 4,521,000 |
| May 20, 2024 | 168.00 | 168.00 | 150.00 | 150.00 | 150.00 | 1,617,100 |
| May 17, 2024 | 165.00 | 168.00 | 163.00 | 168.00 | 168.00 | 1,520,900 |
| May 16, 2024 | 167.00 | 168.00 | 162.00 | 168.00 | 168.00 | 1,277,100 |
| May 15, 2024 | 169.00 | 169.00 | 162.00 | 168.00 | 168.00 | 1,541,400 |
| May 14, 2024 | 177.00 | 177.00 | 154.00 | 170.00 | 170.00 | 3,426,300 |
| May 13, 2024 | 173.00 | 175.00 | 170.00 | 175.00 | 175.00 | 448,500 |
| May 8, 2024 | 175.00 | 177.00 | 165.00 | 173.00 | 173.00 | 680,700 |
| May 7, 2024 | 165.00 | 175.00 | 160.00 | 175.00 | 175.00 | 701,200 |
| May 6, 2024 | 165.00 | 170.00 | 156.00 | 165.00 | 165.00 | 528,800 |
| May 3, 2024 | 166.00 | 166.00 | 149.00 | 164.00 | 164.00 | 1,068,100 |
| May 2, 2024 | 175.00 | 175.00 | 163.00 | 163.00 | 163.00 | 311,000 |
| Apr 30, 2024 | 155.00 | 174.00 | 150.00 | 172.00 | 172.00 | 3,371,600 |
| Apr 29, 2024 | 144.00 | 155.00 | 137.00 | 155.00 | 155.00 | 448,400 |
| Apr 26, 2024 | 136.00 | 144.00 | 136.00 | 144.00 | 144.00 | 823,200 |
| Apr 25, 2024 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | 331,600 |
| Apr 24, 2024 | 139.00 | 140.00 | 135.00 | 140.00 | 140.00 | 1,721,900 |
| Apr 23, 2024 | 140.00 | 144.00 | 134.00 | 140.00 | 140.00 | 1,668,000 |
| Apr 22, 2024 | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | 843,600 |
| Apr 19, 2024 | 141.00 | 152.00 | 140.00 | 144.00 | 144.00 | 5,355,200 |
| Apr 18, 2024 | 142.00 | 144.00 | 137.00 | 143.00 | 143.00 | 3,801,200 |
| Apr 17, 2024 | 142.00 | 143.00 | 133.00 | 143.00 | 143.00 | 7,186,300 |
| Apr 16, 2024 | 146.00 | 146.00 | 137.00 | 143.00 | 143.00 | 1,651,000 |
| Apr 5, 2024 | 138.00 | 147.00 | 137.00 | 146.00 | 146.00 | 768,200 |
| Apr 4, 2024 | 137.00 | 142.00 | 134.00 | 142.00 | 142.00 | 3,589,000 |
| Apr 3, 2024 | 140.00 | 142.00 | 134.00 | 142.00 | 142.00 | 2,979,200 |
| Apr 2, 2024 | 137.00 | 143.00 | 124.00 | 142.00 | 142.00 | 4,404,400 |
| Apr 1, 2024 | 147.00 | 147.00 | 111.00 | 140.00 | 140.00 | 5,426,500 |
| Mar 28, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Mar 27, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Mar 26, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Mar 25, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Mar 22, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Mar 21, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Mar 20, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Mar 19, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Mar 18, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Mar 15, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Mar 14, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Mar 13, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Mar 8, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Mar 7, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Mar 6, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Mar 5, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Mar 4, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Mar 1, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Feb 29, 2024 | 149.00 | 149.00 | 135.00 | 147.00 | 147.00 | 27,302,300 |
| Feb 28, 2024 | 150.00 | 154.00 | 125.00 | 150.00 | 150.00 | 11,924,800 |
| Feb 27, 2024 | 163.00 | 164.00 | 110.00 | 157.00 | 157.00 | 32,215,400 |
| Feb 26, 2024 | 168.00 | 168.00 | 162.00 | 163.00 | 163.00 | 2,554,600 |
| Feb 23, 2024 | 167.00 | 168.00 | 166.00 | 168.00 | 168.00 | 966,500 |
| Feb 22, 2024 | 167.00 | 180.00 | 167.00 | 167.00 | 167.00 | 10,936,100 |
| Feb 21, 2024 | 167.00 | 168.00 | 162.00 | 167.00 | 167.00 | 53,057,400 |
| Feb 20, 2024 | 165.00 | 169.00 | 164.00 | 167.00 | 167.00 | 3,650,800 |
| Feb 19, 2024 | 166.00 | 168.00 | 162.00 | 165.00 | 165.00 | 120,904,400 |
| Feb 16, 2024 | 166.00 | 167.00 | 162.00 | 166.00 | 166.00 | 128,226,800 |
| Feb 15, 2024 | 167.00 | 167.00 | 160.00 | 166.00 | 166.00 | 207,550,400 |
| Feb 13, 2024 | 188.00 | 190.00 | 165.00 | 167.00 | 167.00 | 26,920,100 |
| Feb 12, 2024 | 172.00 | 192.00 | 171.00 | 189.00 | 189.00 | 256,490,600 |
| Feb 7, 2024 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | 2,395,700 |
| Feb 6, 2024 | 167.00 | 175.00 | 166.00 | 173.00 | 173.00 | 410,092,900 |
| Feb 5, 2024 | 166.00 | 169.00 | 161.00 | 167.00 | 167.00 | 458,762,000 |
| Feb 2, 2024 | 165.00 | 169.00 | 163.00 | 166.00 | 166.00 | 418,070,400 |
| Feb 1, 2024 | 164.00 | 166.00 | 160.00 | 165.00 | 165.00 | 397,365,400 |
| Jan 31, 2024 | 162.00 | 165.00 | 159.00 | 164.00 | 164.00 | 391,622,000 |
| Jan 30, 2024 | 166.00 | 166.00 | 159.00 | 161.00 | 161.00 | 406,936,900 |
| Jan 29, 2024 | 163.00 | 169.00 | 160.00 | 166.00 | 166.00 | 410,267,300 |
| Jan 26, 2024 | 165.00 | 169.00 | 164.00 | 164.00 | 164.00 | 397,145,700 |
| Jan 25, 2024 | 166.00 | 168.00 | 160.00 | 165.00 | 165.00 | 442,986,500 |
| Jan 24, 2024 | 180.00 | 181.00 | 165.00 | 167.00 | 167.00 | 353,455,800 |
| Jan 23, 2024 | 183.00 | 184.00 | 179.00 | 180.00 | 180.00 | 427,164,700 |
| Jan 22, 2024 | 177.00 | 184.00 | 174.00 | 183.00 | 183.00 | 353,419,300 |
| Jan 19, 2024 | 174.00 | 179.00 | 171.00 | 177.00 | 177.00 | 443,719,300 |
| Jan 18, 2024 | 174.00 | 176.00 | 170.00 | 174.00 | 174.00 | 625,710,700 |
| Jan 17, 2024 | 176.00 | 178.00 | 174.00 | 174.00 | 174.00 | 439,555,400 |
Related Tickers
PRAY.JK PT Famon Awal Bros Sedaya Tbk
655.00
0.00%
SAME.JK PT Sarana Meditama Metropolitan Tbk
260.00
0.00%
MTMH.JK PT Murni Sadar Tbk
905.00
-1.09%
SRAJ.JK PT Sejahteraraya Anugrahjaya Tbk
2,350.00
0.00%
BMHS.JK PT Bundamedik Tbk
246.00
-0.81%
LPKR.JK PT Lippo Karawaci Tbk
96.00
+1.05%
MIKA.JK PT Mitra Keluarga Karyasehat Tbk
2,350.00
+0.86%
SILO.JK PT Siloam International Hospitals Tbk
3,020.00
-1.31%
HEAL.JK PT Medikaloka Hermina Tbk
1,595.00
-2.45%