Jakarta - Delayed Quote IDR
PT Ciputra Development Tbk (CTRA.JK)
905.00
-20.00
(-2.16%)
At close: 4:09:55 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 28, 2025 | 935.00 | 940.00 | 895.00 | 905.00 | 905.00 | 16,506,500 |
| Apr 25, 2025 | 870.00 | 925.00 | 870.00 | 925.00 | 925.00 | 33,753,400 |
| Apr 24, 2025 | 860.00 | 885.00 | 860.00 | 870.00 | 870.00 | 33,486,200 |
| Apr 23, 2025 | 850.00 | 870.00 | 845.00 | 855.00 | 855.00 | 34,298,600 |
| Apr 22, 2025 | 855.00 | 860.00 | 830.00 | 845.00 | 845.00 | 36,561,400 |
| Apr 21, 2025 | 840.00 | 860.00 | 835.00 | 845.00 | 845.00 | 12,193,300 |
| Apr 17, 2025 | 815.00 | 850.00 | 805.00 | 840.00 | 840.00 | 17,405,800 |
| Apr 16, 2025 | 845.00 | 845.00 | 815.00 | 815.00 | 815.00 | 16,087,500 |
| Apr 15, 2025 | 840.00 | 860.00 | 830.00 | 845.00 | 845.00 | 28,318,000 |
| Apr 14, 2025 | 800.00 | 860.00 | 795.00 | 840.00 | 840.00 | 50,982,100 |
| Apr 11, 2025 | 785.00 | 800.00 | 775.00 | 790.00 | 790.00 | 14,883,200 |
| Apr 10, 2025 | 765.00 | 810.00 | 750.00 | 795.00 | 795.00 | 101,418,700 |
| Apr 9, 2025 | 700.00 | 750.00 | 700.00 | 745.00 | 745.00 | 29,958,900 |
| Apr 8, 2025 | 650.00 | 735.00 | 650.00 | 720.00 | 720.00 | 51,989,800 |
| Mar 27, 2025 | 760.00 | 770.00 | 740.00 | 750.00 | 750.00 | 38,725,300 |
| Mar 26, 2025 | 760.00 | 775.00 | 750.00 | 770.00 | 770.00 | 36,332,500 |
| Mar 25, 2025 | 730.00 | 750.00 | 720.00 | 745.00 | 745.00 | 34,726,100 |
| Mar 24, 2025 | 735.00 | 745.00 | 715.00 | 720.00 | 720.00 | 41,179,600 |
| Mar 21, 2025 | 790.00 | 790.00 | 735.00 | 735.00 | 735.00 | 79,554,900 |
| Mar 20, 2025 | 810.00 | 820.00 | 780.00 | 790.00 | 790.00 | 38,307,800 |
| Mar 19, 2025 | 800.00 | 820.00 | 790.00 | 810.00 | 810.00 | 24,596,700 |
| Mar 18, 2025 | 850.00 | 850.00 | 780.00 | 805.00 | 805.00 | 54,090,900 |
| Mar 17, 2025 | 835.00 | 855.00 | 830.00 | 850.00 | 850.00 | 9,925,800 |
| Mar 14, 2025 | 835.00 | 840.00 | 815.00 | 830.00 | 830.00 | 17,064,800 |
| Mar 13, 2025 | 845.00 | 850.00 | 825.00 | 835.00 | 835.00 | 10,884,700 |
| Mar 12, 2025 | 840.00 | 860.00 | 835.00 | 845.00 | 845.00 | 18,754,400 |
| Mar 11, 2025 | 850.00 | 855.00 | 830.00 | 840.00 | 840.00 | 47,299,900 |
| Mar 10, 2025 | 880.00 | 880.00 | 855.00 | 865.00 | 865.00 | 11,154,200 |
| Mar 7, 2025 | 870.00 | 895.00 | 855.00 | 880.00 | 880.00 | 19,196,500 |
| Mar 6, 2025 | 840.00 | 890.00 | 840.00 | 870.00 | 870.00 | 55,225,800 |
| Mar 5, 2025 | 810.00 | 855.00 | 810.00 | 835.00 | 835.00 | 26,036,900 |
| Mar 4, 2025 | 820.00 | 825.00 | 800.00 | 810.00 | 810.00 | 14,278,100 |
| Mar 3, 2025 | 800.00 | 830.00 | 800.00 | 820.00 | 820.00 | 26,139,900 |
| Feb 28, 2025 | 815.00 | 820.00 | 790.00 | 795.00 | 795.00 | 42,386,900 |
| Feb 27, 2025 | 810.00 | 840.00 | 805.00 | 825.00 | 825.00 | 30,750,500 |
| Feb 26, 2025 | 815.00 | 820.00 | 790.00 | 805.00 | 805.00 | 58,013,000 |
| Feb 25, 2025 | 840.00 | 840.00 | 805.00 | 810.00 | 810.00 | 33,683,600 |
| Feb 24, 2025 | 855.00 | 855.00 | 825.00 | 840.00 | 840.00 | 28,341,400 |
| Feb 21, 2025 | 850.00 | 870.00 | 840.00 | 855.00 | 855.00 | 25,568,200 |
| Feb 20, 2025 | 870.00 | 880.00 | 835.00 | 845.00 | 845.00 | 49,684,600 |
| Feb 19, 2025 | 900.00 | 905.00 | 865.00 | 880.00 | 880.00 | 30,058,600 |
| Feb 18, 2025 | 910.00 | 925.00 | 890.00 | 890.00 | 890.00 | 26,156,300 |
| Feb 17, 2025 | 890.00 | 935.00 | 890.00 | 910.00 | 910.00 | 35,983,500 |
| Feb 14, 2025 | 880.00 | 885.00 | 870.00 | 880.00 | 880.00 | 18,912,900 |
| Feb 13, 2025 | 865.00 | 880.00 | 850.00 | 870.00 | 870.00 | 26,917,700 |
| Feb 12, 2025 | 860.00 | 885.00 | 860.00 | 875.00 | 875.00 | 16,848,800 |
| Feb 11, 2025 | 890.00 | 890.00 | 850.00 | 855.00 | 855.00 | 18,519,200 |
| Feb 10, 2025 | 925.00 | 930.00 | 880.00 | 890.00 | 890.00 | 16,978,400 |
| Feb 7, 2025 | 870.00 | 945.00 | 865.00 | 925.00 | 925.00 | 33,152,500 |
| Feb 6, 2025 | 940.00 | 940.00 | 860.00 | 870.00 | 870.00 | 30,441,400 |
| Feb 5, 2025 | 970.00 | 970.00 | 925.00 | 925.00 | 925.00 | 20,937,200 |
| Feb 4, 2025 | 1,000.00 | 1,000.00 | 955.00 | 960.00 | 960.00 | 11,192,000 |
| Feb 3, 2025 | 985.00 | 995.00 | 935.00 | 995.00 | 995.00 | 17,825,300 |
| Jan 31, 2025 | 1,000.00 | 1,020.00 | 985.00 | 985.00 | 985.00 | 23,636,400 |
| Jan 30, 2025 | 1,005.00 | 1,035.00 | 990.00 | 995.00 | 995.00 | 19,596,400 |
| Jan 24, 2025 | 980.00 | 1,010.00 | 965.00 | 1,005.00 | 1,005.00 | 19,340,300 |
| Jan 23, 2025 | 975.00 | 995.00 | 965.00 | 980.00 | 980.00 | 25,078,600 |
| Jan 22, 2025 | 970.00 | 985.00 | 955.00 | 960.00 | 960.00 | 12,184,900 |
| Jan 21, 2025 | 965.00 | 980.00 | 960.00 | 970.00 | 970.00 | 11,235,700 |
| Jan 20, 2025 | 940.00 | 970.00 | 935.00 | 960.00 | 960.00 | 10,951,900 |
| Jan 17, 2025 | 950.00 | 955.00 | 920.00 | 935.00 | 935.00 | 13,900,200 |
| Jan 16, 2025 | 970.00 | 980.00 | 940.00 | 945.00 | 945.00 | 33,249,600 |
| Jan 15, 2025 | 890.00 | 960.00 | 880.00 | 960.00 | 960.00 | 59,665,900 |
| Jan 14, 2025 | 915.00 | 915.00 | 880.00 | 890.00 | 890.00 | 32,510,400 |
| Jan 13, 2025 | 950.00 | 950.00 | 905.00 | 915.00 | 915.00 | 25,557,300 |
| Jan 10, 2025 | 970.00 | 975.00 | 950.00 | 950.00 | 950.00 | 17,839,100 |
| Jan 9, 2025 | 970.00 | 985.00 | 965.00 | 970.00 | 970.00 | 8,769,000 |
| Jan 8, 2025 | 995.00 | 1,000.00 | 965.00 | 970.00 | 970.00 | 7,319,100 |
| Jan 7, 2025 | 980.00 | 995.00 | 975.00 | 995.00 | 995.00 | 5,656,500 |
| Jan 6, 2025 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | 7,273,100 |
| Jan 3, 2025 | 995.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | 14,395,000 |
| Jan 2, 2025 | 980.00 | 1,005.00 | 980.00 | 995.00 | 995.00 | 7,953,700 |
| Dec 30, 2024 | 980.00 | 1,015.00 | 975.00 | 980.00 | 980.00 | 14,060,200 |
| Dec 27, 2024 | 975.00 | 985.00 | 960.00 | 975.00 | 975.00 | 10,520,300 |
| Dec 24, 2024 | 970.00 | 985.00 | 960.00 | 975.00 | 975.00 | 6,336,300 |
| Dec 23, 2024 | 960.00 | 970.00 | 950.00 | 965.00 | 965.00 | 5,656,800 |
| Dec 20, 2024 | 985.00 | 1,000.00 | 955.00 | 955.00 | 955.00 | 16,983,100 |
| Dec 19, 2024 | 950.00 | 990.00 | 940.00 | 985.00 | 985.00 | 36,974,800 |
| Dec 18, 2024 | 995.00 | 1,000.00 | 960.00 | 965.00 | 965.00 | 45,286,600 |
| Dec 17, 2024 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | 19,214,800 |
| Dec 16, 2024 | 1,020.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,020.00 | 26,803,600 |
| Dec 13, 2024 | 1,030.00 | 1,040.00 | 1,010.00 | 1,015.00 | 1,015.00 | 26,532,000 |
| Dec 12, 2024 | 1,055.00 | 1,060.00 | 1,020.00 | 1,025.00 | 1,025.00 | 36,521,800 |
| Dec 11, 2024 | 1,060.00 | 1,085.00 | 1,040.00 | 1,050.00 | 1,050.00 | 26,130,100 |
| Dec 10, 2024 | 1,070.00 | 1,075.00 | 1,035.00 | 1,060.00 | 1,060.00 | 34,593,400 |
| Dec 9, 2024 | 1,090.00 | 1,105.00 | 1,065.00 | 1,065.00 | 1,065.00 | 16,571,600 |
| Dec 6, 2024 | 1,105.00 | 1,105.00 | 1,060.00 | 1,085.00 | 1,085.00 | 22,540,600 |
| Dec 5, 2024 | 1,105.00 | 1,120.00 | 1,095.00 | 1,100.00 | 1,100.00 | 9,601,600 |
| Dec 4, 2024 | 1,085.00 | 1,115.00 | 1,065.00 | 1,105.00 | 1,105.00 | 19,036,300 |
| Dec 3, 2024 | 1,025.00 | 1,085.00 | 1,025.00 | 1,075.00 | 1,075.00 | 20,155,400 |
| Dec 2, 2024 | 1,070.00 | 1,095.00 | 1,010.00 | 1,025.00 | 1,025.00 | 34,508,700 |
| Nov 29, 2024 | 1,095.00 | 1,095.00 | 1,070.00 | 1,070.00 | 1,070.00 | 5,993,100 |
| Nov 28, 2024 | 1,120.00 | 1,130.00 | 1,075.00 | 1,095.00 | 1,095.00 | 11,140,300 |
| Nov 26, 2024 | 1,110.00 | 1,140.00 | 1,100.00 | 1,120.00 | 1,120.00 | 16,290,800 |
| Nov 25, 2024 | 1,075.00 | 1,130.00 | 1,060.00 | 1,100.00 | 1,100.00 | 29,641,200 |
| Nov 22, 2024 | 1,070.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 9,198,200 |
| Nov 21, 2024 | 1,085.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,065.00 | 8,059,000 |
| Nov 20, 2024 | 1,105.00 | 1,110.00 | 1,070.00 | 1,085.00 | 1,085.00 | 10,055,600 |
| Nov 19, 2024 | 1,070.00 | 1,125.00 | 1,065.00 | 1,100.00 | 1,100.00 | 29,023,700 |
| Nov 18, 2024 | 1,135.00 | 1,145.00 | 1,060.00 | 1,065.00 | 1,065.00 | 25,637,000 |
| Nov 15, 2024 | 1,120.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,135.00 | 9,232,600 |
| Nov 14, 2024 | 1,125.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,120.00 | 16,308,700 |
| Nov 13, 2024 | 1,160.00 | 1,160.00 | 1,125.00 | 1,125.00 | 1,125.00 | 20,791,200 |
| Nov 12, 2024 | 1,125.00 | 1,165.00 | 1,105.00 | 1,160.00 | 1,160.00 | 21,050,900 |
| Nov 11, 2024 | 1,160.00 | 1,160.00 | 1,100.00 | 1,125.00 | 1,125.00 | 19,094,300 |
| Nov 8, 2024 | 1,210.00 | 1,225.00 | 1,155.00 | 1,160.00 | 1,160.00 | 25,582,200 |
| Nov 7, 2024 | 1,135.00 | 1,205.00 | 1,105.00 | 1,190.00 | 1,190.00 | 42,073,200 |
| Nov 6, 2024 | 1,220.00 | 1,220.00 | 1,100.00 | 1,135.00 | 1,135.00 | 58,285,700 |
| Nov 5, 2024 | 1,240.00 | 1,245.00 | 1,190.00 | 1,195.00 | 1,195.00 | 44,919,000 |
| Nov 4, 2024 | 1,280.00 | 1,280.00 | 1,230.00 | 1,235.00 | 1,235.00 | 28,604,200 |
| Nov 1, 2024 | 1,390.00 | 1,390.00 | 1,270.00 | 1,280.00 | 1,280.00 | 27,409,800 |
| Oct 31, 2024 | 1,340.00 | 1,365.00 | 1,325.00 | 1,340.00 | 1,340.00 | 21,743,300 |
| Oct 30, 2024 | 1,305.00 | 1,345.00 | 1,300.00 | 1,340.00 | 1,340.00 | 16,266,300 |
| Oct 29, 2024 | 1,315.00 | 1,335.00 | 1,305.00 | 1,310.00 | 1,310.00 | 15,810,300 |
| Oct 28, 2024 | 1,330.00 | 1,360.00 | 1,310.00 | 1,320.00 | 1,320.00 | 23,563,100 |
| Oct 25, 2024 | 1,335.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,330.00 | 20,008,700 |
| Oct 24, 2024 | 1,355.00 | 1,365.00 | 1,330.00 | 1,335.00 | 1,335.00 | 24,240,200 |
| Oct 23, 2024 | 1,390.00 | 1,390.00 | 1,350.00 | 1,355.00 | 1,355.00 | 10,155,700 |
| Oct 22, 2024 | 1,355.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,365.00 | 24,704,800 |
| Oct 21, 2024 | 1,400.00 | 1,410.00 | 1,355.00 | 1,355.00 | 1,355.00 | 26,562,400 |
| Oct 18, 2024 | 1,380.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,400.00 | 15,209,800 |
| Oct 17, 2024 | 1,395.00 | 1,410.00 | 1,365.00 | 1,380.00 | 1,380.00 | 18,185,900 |
| Oct 16, 2024 | 1,365.00 | 1,410.00 | 1,365.00 | 1,395.00 | 1,395.00 | 32,681,000 |
| Oct 15, 2024 | 1,375.00 | 1,395.00 | 1,360.00 | 1,365.00 | 1,365.00 | 18,306,800 |
| Oct 14, 2024 | 1,410.00 | 1,420.00 | 1,375.00 | 1,380.00 | 1,380.00 | 31,008,200 |
| Oct 11, 2024 | 1,340.00 | 1,430.00 | 1,335.00 | 1,405.00 | 1,405.00 | 88,059,000 |
| Oct 10, 2024 | 1,335.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,330.00 | 11,981,300 |
| Oct 9, 2024 | 1,335.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,330.00 | 28,419,700 |
| Oct 8, 2024 | 1,320.00 | 1,340.00 | 1,290.00 | 1,335.00 | 1,335.00 | 32,149,400 |
| Oct 7, 2024 | 1,300.00 | 1,340.00 | 1,290.00 | 1,315.00 | 1,315.00 | 20,572,300 |
| Oct 4, 2024 | 1,350.00 | 1,355.00 | 1,290.00 | 1,300.00 | 1,300.00 | 22,237,200 |
| Oct 3, 2024 | 1,335.00 | 1,360.00 | 1,310.00 | 1,350.00 | 1,350.00 | 16,626,200 |
| Oct 2, 2024 | 1,375.00 | 1,375.00 | 1,310.00 | 1,335.00 | 1,335.00 | 33,671,500 |
| Oct 1, 2024 | 1,330.00 | 1,360.00 | 1,325.00 | 1,350.00 | 1,350.00 | 29,260,900 |
| Sep 30, 2024 | 1,375.00 | 1,380.00 | 1,330.00 | 1,330.00 | 1,330.00 | 16,080,700 |
| Sep 27, 2024 | 1,360.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,375.00 | 46,773,300 |
| Sep 26, 2024 | 1,340.00 | 1,375.00 | 1,330.00 | 1,355.00 | 1,355.00 | 39,216,600 |
| Sep 25, 2024 | 1,410.00 | 1,410.00 | 1,325.00 | 1,335.00 | 1,335.00 | 41,750,000 |
| Sep 24, 2024 | 1,350.00 | 1,395.00 | 1,320.00 | 1,385.00 | 1,385.00 | 55,040,300 |
| Sep 23, 2024 | 1,335.00 | 1,360.00 | 1,315.00 | 1,350.00 | 1,350.00 | 44,323,400 |
| Sep 20, 2024 | 1,325.00 | 1,335.00 | 1,305.00 | 1,335.00 | 1,335.00 | 44,263,700 |
| Sep 19, 2024 | 1,315.00 | 1,340.00 | 1,285.00 | 1,325.00 | 1,325.00 | 68,352,600 |
| Sep 18, 2024 | 1,300.00 | 1,345.00 | 1,300.00 | 1,315.00 | 1,315.00 | 74,863,100 |
| Sep 17, 2024 | 1,310.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,300.00 | 27,567,300 |
| Sep 13, 2024 | 1,345.00 | 1,350.00 | 1,305.00 | 1,310.00 | 1,310.00 | 22,865,200 |
| Sep 12, 2024 | 1,335.00 | 1,360.00 | 1,315.00 | 1,350.00 | 1,350.00 | 34,013,800 |
| Sep 11, 2024 | 1,365.00 | 1,365.00 | 1,330.00 | 1,335.00 | 1,335.00 | 21,478,600 |
| Sep 10, 2024 | 1,325.00 | 1,355.00 | 1,325.00 | 1,340.00 | 1,340.00 | 34,482,200 |
| Sep 9, 2024 | 1,340.00 | 1,340.00 | 1,305.00 | 1,325.00 | 1,325.00 | 28,915,900 |
| Sep 6, 2024 | 1,345.00 | 1,360.00 | 1,325.00 | 1,340.00 | 1,340.00 | 34,106,400 |
| Sep 5, 2024 | 1,335.00 | 1,370.00 | 1,335.00 | 1,350.00 | 1,350.00 | 47,374,300 |
| Sep 4, 2024 | 1,315.00 | 1,345.00 | 1,300.00 | 1,335.00 | 1,335.00 | 66,875,500 |
| Sep 3, 2024 | 1,310.00 | 1,335.00 | 1,305.00 | 1,315.00 | 1,315.00 | 44,889,500 |
| Sep 2, 2024 | 1,295.00 | 1,325.00 | 1,295.00 | 1,310.00 | 1,310.00 | 27,447,200 |
| Aug 30, 2024 | 1,350.00 | 1,350.00 | 1,290.00 | 1,300.00 | 1,300.00 | 45,534,500 |
| Aug 29, 2024 | 1,375.00 | 1,380.00 | 1,335.00 | 1,350.00 | 1,350.00 | 53,278,700 |
| Aug 28, 2024 | 1,325.00 | 1,385.00 | 1,315.00 | 1,380.00 | 1,380.00 | 101,272,800 |
| Aug 27, 2024 | 1,315.00 | 1,335.00 | 1,290.00 | 1,300.00 | 1,300.00 | 35,542,200 |
| Aug 26, 2024 | 1,290.00 | 1,330.00 | 1,285.00 | 1,315.00 | 1,315.00 | 27,872,000 |
| Aug 23, 2024 | 1,300.00 | 1,325.00 | 1,285.00 | 1,290.00 | 1,290.00 | 32,895,700 |
| Aug 22, 2024 | 1,320.00 | 1,320.00 | 1,290.00 | 1,295.00 | 1,295.00 | 19,487,300 |
| Aug 21, 2024 | 1,325.00 | 1,340.00 | 1,310.00 | 1,325.00 | 1,325.00 | 20,031,300 |
| Aug 20, 2024 | 1,290.00 | 1,330.00 | 1,285.00 | 1,325.00 | 1,325.00 | 50,909,000 |
| Aug 19, 2024 | 1,285.00 | 1,315.00 | 1,280.00 | 1,290.00 | 1,290.00 | 26,256,600 |
| Aug 16, 2024 | 1,300.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,285.00 | 16,330,500 |
| Aug 15, 2024 | 1,310.00 | 1,315.00 | 1,280.00 | 1,290.00 | 1,290.00 | 30,363,500 |
| Aug 14, 2024 | 1,345.00 | 1,345.00 | 1,295.00 | 1,315.00 | 1,315.00 | 41,644,300 |
| Aug 13, 2024 | 1,300.00 | 1,370.00 | 1,290.00 | 1,320.00 | 1,320.00 | 49,361,600 |
| Aug 12, 2024 | 1,315.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,300.00 | 16,985,100 |
| Aug 9, 2024 | 1,310.00 | 1,345.00 | 1,295.00 | 1,315.00 | 1,315.00 | 27,640,800 |
| Aug 8, 2024 | 1,260.00 | 1,310.00 | 1,250.00 | 1,300.00 | 1,300.00 | 24,473,100 |
| Aug 7, 2024 | 1,245.00 | 1,265.00 | 1,225.00 | 1,260.00 | 1,260.00 | 19,326,800 |
| Aug 6, 2024 | 1,220.00 | 1,255.00 | 1,220.00 | 1,220.00 | 1,220.00 | 17,014,300 |
| Aug 5, 2024 | 1,260.00 | 1,265.00 | 1,205.00 | 1,220.00 | 1,220.00 | 9,301,800 |
| Aug 2, 2024 | 1,260.00 | 1,265.00 | 1,235.00 | 1,265.00 | 1,265.00 | 12,160,300 |
| Aug 1, 2024 | 1,260.00 | 1,275.00 | 1,255.00 | 1,260.00 | 1,260.00 | 24,733,600 |
| Jul 31, 2024 | 1,245.00 | 1,265.00 | 1,225.00 | 1,255.00 | 1,255.00 | 28,349,000 |
| Jul 30, 2024 | 1,255.00 | 1,255.00 | 1,220.00 | 1,220.00 | 1,220.00 | 16,521,500 |
| Jul 29, 2024 | 1,210.00 | 1,260.00 | 1,210.00 | 1,235.00 | 1,235.00 | 19,595,600 |
| Jul 26, 2024 | 1,240.00 | 1,240.00 | 1,180.00 | 1,210.00 | 1,210.00 | 13,047,800 |
| Jul 25, 2024 | 1,245.00 | 1,245.00 | 1,205.00 | 1,220.00 | 1,220.00 | 11,920,800 |
| Jul 24, 2024 | 1,295.00 | 1,295.00 | 1,230.00 | 1,245.00 | 1,245.00 | 20,747,300 |
| Jul 23, 2024 | 1,270.00 | 1,280.00 | 1,250.00 | 1,270.00 | 1,270.00 | 16,589,100 |
| Jul 22, 2024 | 1,225.00 | 1,275.00 | 1,225.00 | 1,265.00 | 1,265.00 | 12,083,700 |
| Jul 19, 2024 | 1,240.00 | 1,245.00 | 1,215.00 | 1,225.00 | 1,225.00 | 12,136,600 |
| Jul 18, 2024 | 1,245.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,240.00 | 10,398,000 |
| Jul 17, 2024 | 1,270.00 | 1,270.00 | 1,230.00 | 1,245.00 | 1,245.00 | 11,067,500 |
| Jul 16, 2024 | 1,260.00 | 1,270.00 | 1,250.00 | 1,265.00 | 1,265.00 | 12,967,400 |
| Jul 15, 2024 | 1,270.00 | 1,275.00 | 1,240.00 | 1,265.00 | 1,265.00 | 16,397,600 |
| Jul 12, 2024 | 1,230.00 | 1,310.00 | 1,230.00 | 1,270.00 | 1,270.00 | 73,714,200 |
| Jul 11, 2024 | 1,230.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,230.00 | 12,454,100 |
| Jul 10, 2024 | 1,240.00 | 1,250.00 | 1,215.00 | 1,230.00 | 1,230.00 | 10,676,800 |
| Jul 9, 2024 | 1,215.00 | 1,240.00 | 1,205.00 | 1,215.00 | 1,215.00 | 6,173,300 |
| Jul 8, 2024 | 1,175.00 | 1,255.00 | 1,175.00 | 1,215.00 | 1,215.00 | 33,846,300 |
| Jul 5, 2024 | 1,130.00 | 1,195.00 | 1,130.00 | 1,165.00 | 1,165.00 | 20,519,000 |
| Jul 4, 2024 | 1,135.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | 4,869,700 |
| Jul 3, 2024 | 1,155.00 | 1,155.00 | 1,120.00 | 1,130.00 | 1,130.00 | 5,172,200 |
| Jul 2, 2024 | 1,130.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,130.00 | 10,420,800 |
| Jul 1, 2024 | 1,130.00 | 1,140.00 | 1,115.00 | 1,130.00 | 1,130.00 | 6,935,300 |
| Jun 28, 2024 | 21 Dividend | |||||
| Jun 28, 2024 | 1,105.00 | 1,140.00 | 1,095.00 | 1,130.00 | 1,130.00 | 14,175,400 |
| Jun 27, 2024 | 1,105.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,099.00 | 3,533,600 |
| Jun 26, 2024 | 1,105.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,079.38 | 7,007,600 |
| Jun 25, 2024 | 1,100.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,069.56 | 4,606,600 |
| Jun 24, 2024 | 1,125.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,074.47 | 9,886,600 |
| Jun 21, 2024 | 1,100.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,103.91 | 6,791,800 |
| Jun 20, 2024 | 1,085.00 | 1,105.00 | 1,070.00 | 1,095.00 | 1,074.47 | 6,697,100 |
| Jun 19, 2024 | 1,150.00 | 1,150.00 | 1,085.00 | 1,085.00 | 1,064.66 | 9,188,300 |
| Jun 14, 2024 | 1,125.00 | 1,140.00 | 1,105.00 | 1,125.00 | 1,103.91 | 5,783,700 |
| Jun 13, 2024 | 1,130.00 | 1,155.00 | 1,115.00 | 1,120.00 | 1,099.00 | 10,830,400 |
| Jun 12, 2024 | 1,165.00 | 1,165.00 | 1,110.00 | 1,125.00 | 1,103.91 | 13,501,600 |
| Jun 11, 2024 | 1,150.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,118.63 | 12,537,600 |
| Jun 10, 2024 | 1,145.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,128.44 | 7,066,000 |
| Jun 7, 2024 | 1,140.00 | 1,165.00 | 1,130.00 | 1,145.00 | 1,123.53 | 7,115,300 |
| Jun 6, 2024 | 1,155.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,118.63 | 1,726,200 |
| Jun 5, 2024 | 1,170.00 | 1,170.00 | 1,120.00 | 1,150.00 | 1,128.44 | 12,021,400 |
| Jun 4, 2024 | 1,115.00 | 1,165.00 | 1,115.00 | 1,150.00 | 1,128.44 | 24,231,400 |
| Jun 3, 2024 | 1,120.00 | 1,125.00 | 1,105.00 | 1,115.00 | 1,094.09 | 10,899,700 |
| May 31, 2024 | 1,170.00 | 1,175.00 | 1,100.00 | 1,100.00 | 1,079.38 | 50,747,400 |
| May 30, 2024 | 1,150.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,148.06 | 9,113,400 |
| May 29, 2024 | 1,175.00 | 1,175.00 | 1,140.00 | 1,150.00 | 1,128.44 | 7,557,700 |
| May 28, 2024 | 1,150.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,128.44 | 15,238,800 |
| May 27, 2024 | 1,140.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,123.53 | 9,711,100 |
| May 22, 2024 | 1,160.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,118.63 | 7,798,500 |
| May 21, 2024 | 1,170.00 | 1,175.00 | 1,135.00 | 1,135.00 | 1,113.72 | 7,463,700 |
| May 20, 2024 | 1,165.00 | 1,175.00 | 1,155.00 | 1,170.00 | 1,148.06 | 12,157,400 |
| May 17, 2024 | 1,165.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,138.25 | 28,802,600 |
| May 16, 2024 | 1,140.00 | 1,165.00 | 1,125.00 | 1,160.00 | 1,138.25 | 12,189,000 |
| May 15, 2024 | 1,170.00 | 1,170.00 | 1,120.00 | 1,135.00 | 1,113.72 | 17,214,000 |
| May 14, 2024 | 1,150.00 | 1,165.00 | 1,125.00 | 1,145.00 | 1,123.53 | 32,732,400 |
| May 13, 2024 | 1,155.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,123.53 | 8,634,900 |
| May 8, 2024 | 1,185.00 | 1,185.00 | 1,135.00 | 1,155.00 | 1,133.34 | 14,179,000 |
| May 7, 2024 | 1,200.00 | 1,205.00 | 1,155.00 | 1,160.00 | 1,138.25 | 10,134,500 |
| May 6, 2024 | 1,160.00 | 1,215.00 | 1,145.00 | 1,200.00 | 1,177.50 | 22,421,600 |
| May 3, 2024 | 1,130.00 | 1,175.00 | 1,130.00 | 1,160.00 | 1,138.25 | 7,804,500 |
| May 2, 2024 | 1,205.00 | 1,205.00 | 1,130.00 | 1,130.00 | 1,108.81 | 10,906,700 |
| Apr 30, 2024 | 1,165.00 | 1,205.00 | 1,145.00 | 1,205.00 | 1,182.41 | 14,799,200 |
| Apr 29, 2024 | 1,150.00 | 1,185.00 | 1,135.00 | 1,185.00 | 1,162.78 | 6,784,900 |
Related Tickers
BSDE.JK PT Bumi Serpong Damai Tbk
855.00
-1.16%
SMRA.JK PT Summarecon Agung Tbk
432.00
-0.46%
ASRI.JK PT Alam Sutera Realty Tbk
128.00
+3.23%
DILD.JK PT Intiland Development Tbk
149.00
-0.67%
BKSL.JK PT Sentul City Tbk
85.00
+2.41%
PANI.JK PT Pantai Indah Kapuk Dua Tbk
11,475.00
-0.22%
MDLN.JK PT Modernland Realty Tbk
50.00
0.00%
DMAS.JK PT Puradelta Lestari Tbk
178.00
+17.88%
JRPT.JK PT Jaya Real Property, Tbk.
700.00
0.00%
SMDM.JK PT Suryamas Dutamakmur Tbk
1,250.00
+1.63%