154,100.00
+1,100.00
+(0.72%)
At close: 4:00:03 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 10, 2025 | 160,025.00 | 160,025.00 | 153,100.00 | 154,100.00 | 154,100.00 | 6,900 |
| Apr 9, 2025 | 149,975.00 | 159,775.00 | 149,500.00 | 153,000.00 | 153,000.00 | 9,900 |
| Apr 8, 2025 | 142,775.00 | 162,000.00 | 142,775.00 | 150,000.00 | 150,000.00 | 18,800 |
| Mar 27, 2025 | 168,000.00 | 168,550.00 | 162,000.00 | 167,950.00 | 167,950.00 | 16,000 |
| Mar 26, 2025 | 169,975.00 | 172,000.00 | 164,950.00 | 167,500.00 | 167,500.00 | 13,400 |
| Mar 25, 2025 | 166,500.00 | 177,300.00 | 161,000.00 | 165,000.00 | 165,000.00 | 27,900 |
| Mar 24, 2025 | 152,100.00 | 175,525.00 | 138,950.00 | 164,900.00 | 164,900.00 | 56,800 |
| Mar 21, 2025 | 198,900.00 | 200,050.00 | 138,950.00 | 152,025.00 | 152,025.00 | 88,200 |
| Mar 20, 2025 | 150,000.00 | 166,725.00 | 149,750.00 | 166,725.00 | 166,725.00 | 57,000 |
| Mar 19, 2025 | 99,000.00 | 138,950.00 | 92,650.00 | 138,950.00 | 138,950.00 | 83,200 |
| Mar 18, 2025 | 126,000.00 | 126,000.00 | 115,800.00 | 115,800.00 | 115,800.00 | 22,700 |
| Mar 17, 2025 | 144,750.00 | 173,825.00 | 144,750.00 | 144,750.00 | 144,750.00 | 57,600 |
| Mar 14, 2025 | 226,000.00 | 226,150.00 | 180,925.00 | 180,925.00 | 180,925.00 | 10,400 |
| Mar 13, 2025 | 226,150.00 | 226,150.00 | 226,150.00 | 226,150.00 | 226,150.00 | 4,300 |
| Mar 12, 2025 | 205,600.00 | 205,600.00 | 205,600.00 | 205,600.00 | 205,600.00 | 18,500 |
| Mar 11, 2025 | 186,000.00 | 186,925.00 | 186,000.00 | 186,925.00 | 186,925.00 | 14,800 |
| Mar 10, 2025 | 169,950.00 | 169,950.00 | 169,950.00 | 169,950.00 | 169,950.00 | 14,600 |
| Mar 7, 2025 | 154,500.00 | 154,500.00 | 154,500.00 | 154,500.00 | 154,500.00 | 5,200 |
| Mar 6, 2025 | 140,475.00 | 140,475.00 | 140,475.00 | 140,475.00 | 140,475.00 | 7,900 |
| Mar 5, 2025 | 127,725.00 | 127,725.00 | 127,725.00 | 127,725.00 | 127,725.00 | 16,000 |
| Mar 4, 2025 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | - |
| Mar 3, 2025 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | - |
| Feb 28, 2025 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | - |
| Feb 27, 2025 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | - |
| Feb 26, 2025 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 116,125.00 | 19,100 |
| Feb 25, 2025 | 96,775.00 | 96,775.00 | 96,775.00 | 96,775.00 | 96,775.00 | - |
| Feb 24, 2025 | 83,050.00 | 96,775.00 | 83,050.00 | 96,775.00 | 96,775.00 | 29,400 |
| Feb 21, 2025 | 74,000.00 | 80,650.00 | 74,000.00 | 80,650.00 | 80,650.00 | 74,700 |
| Feb 20, 2025 | 64,000.00 | 67,225.00 | 64,000.00 | 67,225.00 | 67,225.00 | 61,700 |
| Feb 19, 2025 | 46,750.00 | 56,025.00 | 46,750.00 | 56,025.00 | 56,025.00 | 48,000 |
| Feb 18, 2025 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 900 |
| Feb 17, 2025 | 47,000.00 | 47,000.00 | 46,700.00 | 46,700.00 | 46,700.00 | 400 |
| Feb 14, 2025 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 400 |
| Feb 13, 2025 | 45,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | 200 |
| Feb 12, 2025 | 45,700.00 | 46,000.00 | 45,700.00 | 45,700.00 | 45,700.00 | 400 |
| Feb 11, 2025 | 45,550.00 | 45,700.00 | 45,500.00 | 45,700.00 | 45,700.00 | 800 |
| Feb 10, 2025 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 100 |
| Feb 7, 2025 | 45,600.00 | 45,800.00 | 45,600.00 | 45,600.00 | 45,600.00 | 2,100 |
| Feb 6, 2025 | 48,300.00 | 48,300.00 | 45,300.00 | 45,500.00 | 45,500.00 | 1,000 |
| Feb 5, 2025 | 46,000.00 | 46,000.00 | 45,000.00 | 45,200.00 | 45,200.00 | 500 |
| Feb 4, 2025 | 49,500.00 | 49,500.00 | 46,000.00 | 46,000.00 | 46,000.00 | 500 |
| Feb 3, 2025 | 46,500.00 | 49,500.00 | 46,500.00 | 49,500.00 | 49,500.00 | 2,400 |
| Jan 31, 2025 | 46,475.00 | 46,500.00 | 46,475.00 | 46,500.00 | 46,500.00 | 1,100 |
| Jan 30, 2025 | 46,550.00 | 46,550.00 | 46,525.00 | 46,550.00 | 46,550.00 | 2,700 |
| Jan 24, 2025 | 46,550.00 | 46,575.00 | 45,000.00 | 45,000.00 | 45,000.00 | 800 |
| Jan 23, 2025 | 46,550.00 | 46,600.00 | 46,550.00 | 46,550.00 | 46,550.00 | 2,200 |
| Jan 22, 2025 | 46,875.00 | 46,875.00 | 41,200.00 | 46,525.00 | 46,525.00 | 4,400 |
| Jan 21, 2025 | 41,350.00 | 41,350.00 | 41,300.00 | 41,300.00 | 41,300.00 | 1,400 |
| Jan 20, 2025 | 41,225.00 | 41,225.00 | 41,225.00 | 41,225.00 | 41,225.00 | 1,100 |
| Jan 17, 2025 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | - |
| Jan 16, 2025 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | - |
| Jan 15, 2025 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 400 |
| Jan 14, 2025 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | - |
| Jan 13, 2025 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 100 |
| Jan 10, 2025 | 44,000.00 | 44,000.00 | 40,100.00 | 41,150.00 | 41,150.00 | 900 |
| Jan 9, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 200 |
| Jan 8, 2025 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 500 |
| Jan 7, 2025 | 44,250.00 | 44,500.00 | 44,250.00 | 44,500.00 | 44,500.00 | 900 |
| Jan 6, 2025 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 300 |
| Jan 3, 2025 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | - |
| Jan 2, 2025 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | - |
| Dec 30, 2024 | 42,000.00 | 42,100.00 | 42,000.00 | 42,100.00 | 42,100.00 | 600 |
| Dec 27, 2024 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 100 |
| Dec 24, 2024 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 100 |
| Dec 23, 2024 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 200 |
| Dec 20, 2024 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 200 |
| Dec 19, 2024 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 5,000 |
| Dec 18, 2024 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 100 |
| Dec 17, 2024 | 42,800.00 | 42,800.00 | 42,500.00 | 42,500.00 | 42,500.00 | 600 |
| Dec 16, 2024 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | - |
| Dec 13, 2024 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 200 |
| Dec 12, 2024 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | - |
| Dec 11, 2024 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 400 |
| Dec 10, 2024 | 45,500.00 | 46,000.00 | 42,000.00 | 42,500.00 | 42,500.00 | 500 |
| Dec 9, 2024 | 40,500.00 | 46,000.00 | 40,500.00 | 46,000.00 | 46,000.00 | 400 |
| Dec 6, 2024 | 44,525.00 | 44,525.00 | 44,500.00 | 44,500.00 | 44,500.00 | 500 |
| Dec 5, 2024 | 44,525.00 | 44,525.00 | 44,525.00 | 44,525.00 | 44,525.00 | 500 |
| Dec 4, 2024 | 45,575.00 | 45,625.00 | 44,525.00 | 44,525.00 | 44,525.00 | 400 |
| Dec 3, 2024 | 45,575.00 | 45,625.00 | 45,575.00 | 45,625.00 | 45,625.00 | 1,500 |
| Dec 2, 2024 | 45,875.00 | 45,875.00 | 45,625.00 | 45,625.00 | 45,625.00 | 200 |
| Nov 29, 2024 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 100 |
| Nov 28, 2024 | 44,775.00 | 46,100.00 | 44,775.00 | 46,100.00 | 46,100.00 | 500 |
| Nov 26, 2024 | 44,700.00 | 44,775.00 | 44,700.00 | 44,775.00 | 44,775.00 | 600 |
| Nov 25, 2024 | 44,775.00 | 44,775.00 | 44,775.00 | 44,775.00 | 44,775.00 | 200 |
| Nov 22, 2024 | 44,775.00 | 44,775.00 | 44,775.00 | 44,775.00 | 44,775.00 | 100 |
| Nov 21, 2024 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 300 |
| Nov 20, 2024 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 800 |
| Nov 19, 2024 | 40,600.00 | 46,250.00 | 40,600.00 | 44,800.00 | 44,800.00 | 2,500 |
| Nov 18, 2024 | 40,600.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 600 |
| Nov 15, 2024 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | - |
| Nov 14, 2024 | 40,650.00 | 40,650.00 | 40,600.00 | 40,600.00 | 40,600.00 | 300 |
| Nov 13, 2024 | 41,000.00 | 41,000.00 | 40,900.00 | 40,900.00 | 40,900.00 | 1,100 |
| Nov 12, 2024 | 40,750.00 | 41,000.00 | 40,700.00 | 41,000.00 | 41,000.00 | 1,400 |
| Nov 11, 2024 | 40,000.00 | 40,700.00 | 40,000.00 | 40,700.00 | 40,700.00 | 200 |
| Nov 8, 2024 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 700 |
| Nov 7, 2024 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | - |
| Nov 6, 2024 | 44,000.00 | 44,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 1,700 |
| Nov 5, 2024 | 44,025.00 | 44,025.00 | 44,025.00 | 44,025.00 | 44,025.00 | 200 |
| Nov 4, 2024 | 44,400.00 | 44,650.00 | 44,400.00 | 44,425.00 | 44,425.00 | 800 |
| Nov 1, 2024 | 43,750.00 | 44,400.00 | 43,750.00 | 44,400.00 | 44,400.00 | 1,400 |
| Oct 31, 2024 | 41,600.00 | 43,750.00 | 41,475.00 | 43,750.00 | 43,750.00 | 4,300 |
| Oct 30, 2024 | 43,025.00 | 43,025.00 | 41,600.00 | 41,600.00 | 41,600.00 | 1,900 |
| Oct 29, 2024 | 44,500.00 | 44,500.00 | 42,800.00 | 43,025.00 | 43,025.00 | 2,600 |
| Oct 28, 2024 | 45,350.00 | 45,350.00 | 44,500.00 | 44,500.00 | 44,500.00 | 1,200 |
| Oct 25, 2024 | 45,900.00 | 45,900.00 | 45,350.00 | 45,350.00 | 45,350.00 | 700 |
| Oct 24, 2024 | 45,900.00 | 45,925.00 | 45,900.00 | 45,925.00 | 45,925.00 | 1,700 |
| Oct 23, 2024 | 45,700.00 | 45,800.00 | 45,700.00 | 45,800.00 | 45,800.00 | 300 |
| Oct 22, 2024 | 46,025.00 | 46,025.00 | 45,400.00 | 45,400.00 | 45,400.00 | 3,600 |
| Oct 21, 2024 | 46,225.00 | 46,225.00 | 46,000.00 | 46,000.00 | 46,000.00 | 2,300 |
| Oct 18, 2024 | 46,500.00 | 46,500.00 | 46,350.00 | 46,350.00 | 46,350.00 | 1,800 |
| Oct 17, 2024 | 46,450.00 | 46,475.00 | 46,450.00 | 46,475.00 | 46,475.00 | 900 |
| Oct 16, 2024 | 46,375.00 | 46,525.00 | 46,225.00 | 46,450.00 | 46,450.00 | 1,000 |
| Oct 15, 2024 | 46,750.00 | 46,775.00 | 46,525.00 | 46,575.00 | 46,575.00 | 3,200 |
| Oct 14, 2024 | 48,000.00 | 48,200.00 | 46,725.00 | 46,725.00 | 46,725.00 | 2,800 |
| Oct 11, 2024 | 49,475.00 | 49,475.00 | 48,250.00 | 48,250.00 | 48,250.00 | 2,700 |
| Oct 10, 2024 | 49,525.00 | 49,525.00 | 49,500.00 | 49,500.00 | 49,500.00 | 500 |
| Oct 9, 2024 | 49,500.00 | 49,550.00 | 49,500.00 | 49,550.00 | 49,550.00 | 900 |
| Oct 8, 2024 | 49,525.00 | 49,775.00 | 49,525.00 | 49,575.00 | 49,575.00 | 900 |
| Oct 7, 2024 | 50,025.00 | 50,025.00 | 49,525.00 | 49,525.00 | 49,525.00 | 2,500 |
| Oct 4, 2024 | 50,800.00 | 50,800.00 | 50,525.00 | 50,525.00 | 50,525.00 | 1,200 |
| Oct 3, 2024 | 51,950.00 | 51,950.00 | 51,000.00 | 51,000.00 | 51,000.00 | 700 |
| Oct 2, 2024 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 100 |
| Oct 1, 2024 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | - |
| Sep 30, 2024 | 52,475.00 | 52,475.00 | 51,825.00 | 52,000.00 | 52,000.00 | 1,900 |
| Sep 27, 2024 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 400 |
| Sep 26, 2024 | 53,000.00 | 53,000.00 | 51,975.00 | 52,500.00 | 52,500.00 | 8,900 |
| Sep 25, 2024 | 54,100.00 | 54,100.00 | 53,000.00 | 53,000.00 | 53,000.00 | 4,700 |
| Sep 24, 2024 | 54,025.00 | 54,300.00 | 53,550.00 | 54,000.00 | 54,000.00 | 6,000 |
| Sep 23, 2024 | 54,250.00 | 54,250.00 | 53,850.00 | 54,250.00 | 54,250.00 | 9,400 |
| Sep 20, 2024 | 54,450.00 | 57,600.00 | 53,850.00 | 54,250.00 | 54,250.00 | 18,100 |
| Sep 19, 2024 | 56,975.00 | 56,975.00 | 54,100.00 | 54,475.00 | 54,475.00 | 7,800 |
| Sep 18, 2024 | 58,725.00 | 58,850.00 | 56,000.00 | 56,975.00 | 56,975.00 | 15,900 |
| Sep 17, 2024 | 58,275.00 | 63,800.00 | 58,200.00 | 58,700.00 | 58,700.00 | 30,400 |
| Sep 13, 2024 | 53,000.00 | 62,600.00 | 53,000.00 | 58,100.00 | 58,100.00 | 69,100 |
| Sep 12, 2024 | 44,000.00 | 52,200.00 | 44,000.00 | 52,200.00 | 52,200.00 | 39,000 |
| Sep 11, 2024 | 43,500.00 | 43,750.00 | 43,400.00 | 43,500.00 | 43,500.00 | 6,000 |
| Sep 10, 2024 | 40,875.00 | 43,800.00 | 40,875.00 | 41,750.00 | 41,750.00 | 2,600 |
| Sep 9, 2024 | 40,875.00 | 40,875.00 | 40,875.00 | 40,875.00 | 40,875.00 | 1,000 |
| Sep 6, 2024 | 40,900.00 | 40,900.00 | 40,875.00 | 40,875.00 | 40,875.00 | 1,700 |
| Sep 5, 2024 | 41,300.00 | 41,300.00 | 41,100.00 | 41,150.00 | 41,150.00 | 1,300 |
| Sep 4, 2024 | 40,350.00 | 41,450.00 | 40,025.00 | 41,450.00 | 41,450.00 | 1,100 |
| Sep 3, 2024 | 43,400.00 | 43,400.00 | 39,250.00 | 40,275.00 | 40,275.00 | 4,600 |
| Sep 2, 2024 | 40,000.00 | 43,800.00 | 39,975.00 | 43,800.00 | 43,800.00 | 2,300 |
| Aug 30, 2024 | 40,025.00 | 40,025.00 | 39,900.00 | 40,000.00 | 40,000.00 | 1,400 |
| Aug 29, 2024 | 40,025.00 | 40,025.00 | 40,025.00 | 40,025.00 | 40,025.00 | 300 |
| Aug 28, 2024 | 39,300.00 | 40,025.00 | 39,200.00 | 40,025.00 | 40,025.00 | 3,800 |
| Aug 27, 2024 | 41,025.00 | 41,025.00 | 41,025.00 | 41,025.00 | 41,025.00 | - |
| Aug 26, 2024 | 41,025.00 | 41,025.00 | 41,025.00 | 41,025.00 | 41,025.00 | 300 |
| Aug 23, 2024 | 41,350.00 | 41,350.00 | 41,025.00 | 41,025.00 | 41,025.00 | 600 |
| Aug 22, 2024 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 100 |
| Aug 21, 2024 | 42,525.00 | 42,525.00 | 40,500.00 | 41,850.00 | 41,850.00 | 1,700 |
| Aug 20, 2024 | 41,900.00 | 41,900.00 | 40,700.00 | 41,850.00 | 41,850.00 | 800 |
| Aug 19, 2024 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 200 |
| Aug 16, 2024 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 100 |
| Aug 15, 2024 | 42,000.00 | 42,000.00 | 41,900.00 | 41,900.00 | 41,900.00 | 400 |
| Aug 14, 2024 | 41,825.00 | 42,000.00 | 41,825.00 | 42,000.00 | 42,000.00 | 1,100 |
| Aug 13, 2024 | 41,900.00 | 41,900.00 | 41,875.00 | 41,875.00 | 41,875.00 | 1,200 |
| Aug 12, 2024 | 39,250.00 | 41,900.00 | 39,250.00 | 41,900.00 | 41,900.00 | 400 |
| Aug 9, 2024 | 39,225.00 | 39,250.00 | 39,225.00 | 39,250.00 | 39,250.00 | 200 |
| Aug 8, 2024 | 39,275.00 | 39,275.00 | 39,250.00 | 39,250.00 | 39,250.00 | 300 |
| Aug 7, 2024 | 39,300.00 | 39,300.00 | 39,275.00 | 39,275.00 | 39,275.00 | 300 |
| Aug 6, 2024 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 500 |
| Aug 5, 2024 | 39,625.00 | 39,625.00 | 39,400.00 | 39,400.00 | 39,400.00 | 400 |
| Aug 2, 2024 | 40,200.00 | 40,200.00 | 39,750.00 | 39,750.00 | 39,750.00 | 1,400 |
| Aug 1, 2024 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 100 |
| Jul 31, 2024 | 40,200.00 | 40,200.00 | 40,000.00 | 40,200.00 | 40,200.00 | 800 |
| Jul 30, 2024 | 41,250.00 | 41,250.00 | 41,250.00 | 41,250.00 | 41,250.00 | 400 |
| Jul 29, 2024 | 41,500.00 | 41,500.00 | 41,250.00 | 41,250.00 | 41,250.00 | 700 |
| Jul 26, 2024 | 41,650.00 | 41,700.00 | 41,650.00 | 41,700.00 | 41,700.00 | 700 |
| Jul 25, 2024 | 42,000.00 | 42,100.00 | 41,500.00 | 41,650.00 | 41,650.00 | 1,300 |
| Jul 24, 2024 | 43,000.00 | 43,000.00 | 42,225.00 | 42,225.00 | 42,225.00 | 1,500 |
| Jul 23, 2024 | 39,500.00 | 43,500.00 | 39,500.00 | 43,000.00 | 43,000.00 | 6,100 |
| Jul 22, 2024 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 700 |
| Jul 19, 2024 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 200 |
| Jul 18, 2024 | 39,400.00 | 39,500.00 | 39,300.00 | 39,500.00 | 39,500.00 | 1,100 |
| Jul 17, 2024 | 41,000.00 | 41,075.00 | 39,200.00 | 39,500.00 | 39,500.00 | 3,100 |
| Jul 16, 2024 | 40,000.00 | 41,000.00 | 39,975.00 | 41,000.00 | 41,000.00 | 1,300 |
| Jul 15, 2024 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 300 |
| Jul 12, 2024 | 38,100.00 | 38,125.00 | 38,100.00 | 38,125.00 | 38,125.00 | 400 |
| Jul 11, 2024 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | - |
| Jul 10, 2024 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | - |
| Jul 9, 2024 | 38,000.00 | 38,100.00 | 38,000.00 | 38,100.00 | 38,100.00 | 900 |
| Jul 8, 2024 | 38,100.00 | 38,100.00 | 38,000.00 | 38,000.00 | 38,000.00 | 400 |
| Jul 5, 2024 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 200 |
| Jul 4, 2024 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 700 |
| Jul 3, 2024 | 37,250.00 | 37,250.00 | 37,250.00 | 37,250.00 | 37,250.00 | 300 |
| Jul 2, 2024 | 36,800.00 | 37,000.00 | 36,800.00 | 37,000.00 | 37,000.00 | 800 |
| Jul 1, 2024 | 35,250.00 | 36,375.00 | 35,200.00 | 36,375.00 | 36,375.00 | 2,400 |
| Jun 28, 2024 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 500 |
| Jun 27, 2024 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 400 |
| Jun 26, 2024 | 35,450.00 | 35,450.00 | 35,200.00 | 35,400.00 | 35,400.00 | 300 |
| Jun 25, 2024 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | - |
| Jun 24, 2024 | 35,150.00 | 35,200.00 | 35,150.00 | 35,200.00 | 35,200.00 | 2,100 |
| Jun 21, 2024 | 35,000.00 | 35,150.00 | 35,000.00 | 35,150.00 | 35,150.00 | 900 |
| Jun 20, 2024 | 35,150.00 | 35,150.00 | 35,150.00 | 35,150.00 | 35,150.00 | 600 |
| Jun 19, 2024 | 35,150.00 | 35,150.00 | 35,000.00 | 35,150.00 | 35,150.00 | 900 |
| Jun 14, 2024 | 35,150.00 | 35,150.00 | 35,150.00 | 35,150.00 | 35,150.00 | 100 |
| Jun 13, 2024 | 36,800.00 | 36,800.00 | 36,500.00 | 36,500.00 | 36,500.00 | 400 |
| Jun 12, 2024 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 200 |
| Jun 11, 2024 | 35,250.00 | 36,800.00 | 35,150.00 | 36,800.00 | 36,800.00 | 1,000 |
| Jun 10, 2024 | 35,600.00 | 35,600.00 | 35,250.00 | 35,250.00 | 35,250.00 | 200 |
| Jun 7, 2024 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | - |
| Jun 6, 2024 | 35,750.00 | 35,750.00 | 35,600.00 | 35,600.00 | 35,600.00 | 500 |
| Jun 5, 2024 | 36,000.00 | 36,000.00 | 35,800.00 | 35,800.00 | 35,800.00 | 400 |
| Jun 4, 2024 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 100 |
| Jun 3, 2024 | 36,400.00 | 36,400.00 | 36,000.00 | 36,000.00 | 36,000.00 | 400 |
| May 31, 2024 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | - |
| May 30, 2024 | 36,600.00 | 36,600.00 | 36,400.00 | 36,400.00 | 36,400.00 | 600 |
| May 29, 2024 | 36,750.00 | 36,750.00 | 36,350.00 | 36,350.00 | 36,350.00 | 300 |
| May 28, 2024 | 37,475.00 | 37,475.00 | 37,000.00 | 37,000.00 | 37,000.00 | 300 |
| May 27, 2024 | 37,700.00 | 37,700.00 | 37,450.00 | 37,475.00 | 37,475.00 | 900 |
| May 22, 2024 | 37,675.00 | 37,700.00 | 37,675.00 | 37,700.00 | 37,700.00 | 600 |
| May 21, 2024 | 37,450.00 | 37,450.00 | 37,450.00 | 37,450.00 | 37,450.00 | 1,100 |
| May 20, 2024 | 37,450.00 | 37,450.00 | 37,450.00 | 37,450.00 | 37,450.00 | 800 |
| May 17, 2024 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | - |
| May 16, 2024 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 100 |
| May 15, 2024 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | - |
| May 14, 2024 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | - |
| May 13, 2024 | 37,600.00 | 37,625.00 | 37,600.00 | 37,600.00 | 37,600.00 | 1,100 |
| May 8, 2024 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 400 |
| May 7, 2024 | 35,725.00 | 35,725.00 | 35,725.00 | 35,725.00 | 35,725.00 | 400 |
| May 6, 2024 | 35,975.00 | 35,975.00 | 35,975.00 | 35,975.00 | 35,975.00 | 100 |
| May 3, 2024 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 200 |
| May 2, 2024 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 100 |
| Apr 30, 2024 | 37,400.00 | 37,800.00 | 36,000.00 | 36,000.00 | 36,000.00 | 1,600 |
| Apr 29, 2024 | 36,375.00 | 36,375.00 | 36,375.00 | 36,375.00 | 36,375.00 | 1,200 |
| Apr 26, 2024 | 36,375.00 | 36,375.00 | 36,375.00 | 36,375.00 | 36,375.00 | 300 |
| Apr 25, 2024 | 36,150.00 | 36,150.00 | 36,150.00 | 36,150.00 | 36,150.00 | 100 |
| Apr 24, 2024 | 35,500.00 | 36,150.00 | 35,400.00 | 36,150.00 | 36,150.00 | 800 |
| Apr 23, 2024 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 200 |
| Apr 22, 2024 | 35,250.00 | 35,250.00 | 35,250.00 | 35,250.00 | 35,250.00 | 400 |
| Apr 19, 2024 | 35,250.00 | 35,250.00 | 35,250.00 | 35,250.00 | 35,250.00 | 700 |
| Apr 18, 2024 | 35,275.00 | 35,275.00 | 35,250.00 | 35,250.00 | 35,250.00 | 700 |
| Apr 17, 2024 | 35,225.00 | 35,225.00 | 35,225.00 | 35,225.00 | 35,225.00 | 900 |
| Apr 16, 2024 | 35,200.00 | 35,225.00 | 35,200.00 | 35,225.00 | 35,225.00 | 300 |
Related Tickers
MLPT.JK PT Multipolar Technology Tbk
34,700.00
-0.86%
EDGE.JK PT Indointernet Tbk.
3,960.00
+4.49%
ELIT.JK PT Data Sinergitama Jaya Tbk
174.00
+8.07%
WIFI.JK PT Solusi Sinergi Digital Tbk
1,980.00
+24.92%
AREA.JK Dunia Virtual Online Tbk.
400.00
+11.11%
ATIC.JK PT Anabatic Technologies Tbk
422.00
+2.43%
NINE.JK PT Techno9 Indonesia Tbk
147.00
-7.55%
MAQ.AX Macquarie Technology Group Limited
59.54
+9.11%
FI Fiserv, Inc.
202.25
-3.86%
BBAI BigBear.ai Holdings, Inc.
2.8750
-7.25%