109.00
+2.00
+(1.87%)
At close: 4:09:52 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 16, 2025 | 109.00 | 116.00 | 107.00 | 109.00 | 109.00 | 444,958,300 |
| Apr 15, 2025 | 112.00 | 113.00 | 105.00 | 107.00 | 107.00 | 381,461,700 |
| Apr 14, 2025 | 101.00 | 114.00 | 101.00 | 110.00 | 110.00 | 344,748,700 |
| Apr 11, 2025 | 93.00 | 101.00 | 91.00 | 99.00 | 99.00 | 204,431,400 |
| Apr 10, 2025 | 93.00 | 96.00 | 90.00 | 93.00 | 93.00 | 255,898,600 |
| Apr 9, 2025 | 88.00 | 93.00 | 83.00 | 86.00 | 86.00 | 262,965,400 |
| Apr 8, 2025 | 91.00 | 96.00 | 91.00 | 91.00 | 91.00 | 275,576,100 |
| Mar 27, 2025 | 103.00 | 107.00 | 101.00 | 106.00 | 106.00 | 139,114,500 |
| Mar 26, 2025 | 101.00 | 106.00 | 101.00 | 103.00 | 103.00 | 108,170,300 |
| Mar 25, 2025 | 97.00 | 103.00 | 97.00 | 101.00 | 101.00 | 152,379,900 |
| Mar 24, 2025 | 105.00 | 105.00 | 91.00 | 97.00 | 97.00 | 324,718,100 |
| Mar 21, 2025 | 107.00 | 108.00 | 101.00 | 104.00 | 104.00 | 169,932,800 |
| Mar 20, 2025 | 109.00 | 111.00 | 105.00 | 106.00 | 106.00 | 248,613,700 |
| Mar 19, 2025 | 110.00 | 111.00 | 106.00 | 108.00 | 108.00 | 213,205,000 |
| Mar 18, 2025 | 122.00 | 122.00 | 91.00 | 109.00 | 109.00 | 857,783,600 |
| Mar 17, 2025 | 118.00 | 124.00 | 117.00 | 122.00 | 122.00 | 178,292,400 |
| Mar 14, 2025 | 122.00 | 124.00 | 116.00 | 118.00 | 118.00 | 168,331,900 |
| Mar 13, 2025 | 123.00 | 125.00 | 116.00 | 120.00 | 120.00 | 327,255,300 |
| Mar 12, 2025 | 128.00 | 130.00 | 123.00 | 123.00 | 123.00 | 203,222,100 |
| Mar 11, 2025 | 126.00 | 129.00 | 124.00 | 127.00 | 127.00 | 279,500,000 |
| Mar 10, 2025 | 131.00 | 136.00 | 129.00 | 130.00 | 130.00 | 401,524,900 |
| Mar 7, 2025 | 129.00 | 135.00 | 128.00 | 130.00 | 130.00 | 339,201,300 |
| Mar 6, 2025 | 129.00 | 131.00 | 127.00 | 129.00 | 129.00 | 146,845,700 |
| Mar 5, 2025 | 128.00 | 133.00 | 126.00 | 128.00 | 128.00 | 248,337,100 |
| Mar 4, 2025 | 135.00 | 136.00 | 125.00 | 127.00 | 127.00 | 347,299,500 |
| Mar 3, 2025 | 127.00 | 136.00 | 126.00 | 135.00 | 135.00 | 336,767,700 |
| Feb 28, 2025 | 135.00 | 135.00 | 121.00 | 124.00 | 124.00 | 398,816,900 |
| Feb 27, 2025 | 142.00 | 144.00 | 135.00 | 135.00 | 135.00 | 273,744,800 |
| Feb 26, 2025 | 135.00 | 140.00 | 130.00 | 140.00 | 140.00 | 289,072,200 |
| Feb 25, 2025 | 141.00 | 149.00 | 135.00 | 135.00 | 135.00 | 525,366,200 |
| Feb 24, 2025 | 145.00 | 146.00 | 139.00 | 140.00 | 140.00 | 234,125,800 |
| Feb 21, 2025 | 146.00 | 150.00 | 142.00 | 145.00 | 145.00 | 248,889,100 |
| Feb 20, 2025 | 145.00 | 156.00 | 140.00 | 145.00 | 145.00 | 1,183,443,800 |
| Feb 19, 2025 | 146.00 | 147.00 | 139.00 | 145.00 | 145.00 | 560,661,300 |
| Feb 18, 2025 | 136.00 | 149.00 | 133.00 | 144.00 | 144.00 | 964,379,600 |
| Feb 17, 2025 | 122.00 | 135.00 | 121.00 | 135.00 | 135.00 | 852,894,200 |
| Feb 14, 2025 | 120.00 | 125.00 | 119.00 | 122.00 | 122.00 | 756,115,000 |
| Feb 13, 2025 | 113.00 | 121.00 | 111.00 | 118.00 | 118.00 | 695,106,800 |
| Feb 12, 2025 | 112.00 | 117.00 | 106.00 | 110.00 | 110.00 | 511,777,200 |
| Feb 11, 2025 | 105.00 | 115.00 | 105.00 | 112.00 | 112.00 | 688,122,100 |
| Feb 10, 2025 | 110.00 | 110.00 | 100.00 | 103.00 | 103.00 | 479,072,800 |
| Feb 7, 2025 | 112.00 | 112.00 | 106.00 | 110.00 | 110.00 | 311,155,900 |
| Feb 6, 2025 | 113.00 | 114.00 | 109.00 | 112.00 | 112.00 | 436,325,500 |
| Feb 5, 2025 | 119.00 | 121.00 | 111.00 | 113.00 | 113.00 | 1,075,377,800 |
| Feb 4, 2025 | 113.00 | 129.00 | 113.00 | 117.00 | 117.00 | 2,253,936,600 |
| Feb 3, 2025 | 114.00 | 114.00 | 109.00 | 112.00 | 112.00 | 213,698,400 |
| Jan 31, 2025 | 111.00 | 116.00 | 111.00 | 112.00 | 112.00 | 184,235,700 |
| Jan 30, 2025 | 113.00 | 114.00 | 107.00 | 111.00 | 111.00 | 212,812,600 |
| Jan 24, 2025 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 257,645,900 |
| Jan 23, 2025 | 115.00 | 123.00 | 115.00 | 116.00 | 116.00 | 646,131,300 |
| Jan 22, 2025 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | 189,266,500 |
| Jan 21, 2025 | 116.00 | 118.00 | 113.00 | 113.00 | 113.00 | 227,510,800 |
| Jan 20, 2025 | 112.00 | 120.00 | 109.00 | 115.00 | 115.00 | 653,923,400 |
| Jan 17, 2025 | 116.00 | 117.00 | 111.00 | 111.00 | 111.00 | 113,595,200 |
| Jan 16, 2025 | 111.00 | 117.00 | 110.00 | 115.00 | 115.00 | 222,760,500 |
| Jan 15, 2025 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | 221,801,800 |
| Jan 14, 2025 | 112.00 | 115.00 | 108.00 | 113.00 | 113.00 | 200,019,800 |
| Jan 13, 2025 | 117.00 | 118.00 | 110.00 | 111.00 | 111.00 | 176,472,700 |
| Jan 10, 2025 | 106.00 | 116.00 | 106.00 | 116.00 | 116.00 | 295,634,600 |
| Jan 9, 2025 | 108.00 | 111.00 | 105.00 | 106.00 | 106.00 | 138,758,300 |
| Jan 8, 2025 | 114.00 | 114.00 | 107.00 | 108.00 | 108.00 | 228,421,000 |
| Jan 7, 2025 | 115.00 | 119.00 | 113.00 | 114.00 | 114.00 | 137,626,000 |
| Jan 6, 2025 | 120.00 | 121.00 | 114.00 | 115.00 | 115.00 | 206,176,300 |
| Jan 3, 2025 | 118.00 | 124.00 | 117.00 | 119.00 | 119.00 | 377,489,500 |
| Jan 2, 2025 | 109.00 | 123.00 | 106.00 | 118.00 | 118.00 | 545,588,100 |
| Dec 30, 2024 | 105.00 | 112.00 | 105.00 | 111.00 | 111.00 | 98,152,600 |
| Dec 27, 2024 | 107.00 | 109.00 | 105.00 | 105.00 | 105.00 | 71,505,500 |
| Dec 24, 2024 | 107.00 | 109.00 | 103.00 | 107.00 | 107.00 | 111,650,100 |
| Dec 23, 2024 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 148,439,300 |
| Dec 20, 2024 | 110.00 | 111.00 | 106.00 | 108.00 | 108.00 | 90,957,700 |
| Dec 19, 2024 | 113.00 | 113.00 | 106.00 | 108.00 | 108.00 | 194,037,100 |
| Dec 18, 2024 | 115.00 | 117.00 | 111.00 | 114.00 | 114.00 | 78,642,800 |
| Dec 17, 2024 | 118.00 | 121.00 | 113.00 | 114.00 | 114.00 | 171,656,500 |
| Dec 16, 2024 | 118.00 | 119.00 | 111.00 | 118.00 | 118.00 | 214,607,200 |
| Dec 13, 2024 | 123.00 | 123.00 | 116.00 | 117.00 | 117.00 | 185,160,600 |
| Dec 12, 2024 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 215,281,100 |
| Dec 11, 2024 | 125.00 | 128.00 | 120.00 | 121.00 | 121.00 | 459,652,900 |
| Dec 10, 2024 | 123.00 | 126.00 | 118.00 | 124.00 | 124.00 | 686,369,000 |
| Dec 9, 2024 | 116.00 | 122.00 | 115.00 | 120.00 | 120.00 | 284,756,900 |
| Dec 6, 2024 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | 139,984,300 |
| Dec 5, 2024 | 118.00 | 123.00 | 113.00 | 119.00 | 119.00 | 515,366,600 |
| Dec 4, 2024 | 103.00 | 115.00 | 103.00 | 115.00 | 115.00 | 578,842,400 |
| Dec 3, 2024 | 103.00 | 106.00 | 102.00 | 103.00 | 103.00 | 135,504,200 |
| Dec 2, 2024 | 107.00 | 111.00 | 101.00 | 103.00 | 103.00 | 322,147,200 |
| Nov 29, 2024 | 107.00 | 110.00 | 104.00 | 106.00 | 106.00 | 444,448,000 |
| Nov 28, 2024 | 114.00 | 117.00 | 104.00 | 106.00 | 106.00 | 776,045,100 |
| Nov 26, 2024 | 118.00 | 123.00 | 113.00 | 114.00 | 114.00 | 372,217,700 |
| Nov 25, 2024 | 121.00 | 121.00 | 116.00 | 117.00 | 117.00 | 274,381,700 |
| Nov 22, 2024 | 119.00 | 122.00 | 115.00 | 120.00 | 120.00 | 346,368,800 |
| Nov 21, 2024 | 124.00 | 128.00 | 119.00 | 119.00 | 119.00 | 885,114,600 |
| Nov 20, 2024 | 113.00 | 124.00 | 111.00 | 122.00 | 122.00 | 519,913,400 |
| Nov 19, 2024 | 117.00 | 121.00 | 112.00 | 113.00 | 113.00 | 433,724,900 |
| Nov 18, 2024 | 140.00 | 140.00 | 116.00 | 117.00 | 117.00 | 751,499,000 |
| Nov 15, 2024 | 124.00 | 130.00 | 107.00 | 116.00 | 116.00 | 1,283,921,300 |
| Nov 14, 2024 | 136.00 | 142.00 | 124.00 | 124.00 | 124.00 | 1,166,549,800 |
| Nov 13, 2024 | 119.00 | 145.00 | 118.00 | 136.00 | 136.00 | 2,104,980,400 |
| Nov 12, 2024 | 100.00 | 123.00 | 98.00 | 119.00 | 119.00 | 2,160,148,700 |
| Nov 11, 2024 | 96.00 | 103.00 | 95.00 | 101.00 | 101.00 | 828,359,500 |
| Nov 8, 2024 | 92.00 | 97.00 | 91.00 | 96.00 | 96.00 | 217,416,900 |
| Nov 7, 2024 | 97.00 | 98.00 | 91.00 | 91.00 | 91.00 | 690,714,700 |
| Nov 6, 2024 | 103.00 | 106.00 | 97.00 | 98.00 | 98.00 | 1,168,204,400 |
| Nov 5, 2024 | 94.00 | 102.00 | 93.00 | 102.00 | 102.00 | 760,604,300 |
| Nov 4, 2024 | 92.00 | 101.00 | 92.00 | 95.00 | 95.00 | 722,672,100 |
| Nov 1, 2024 | 93.00 | 94.00 | 89.00 | 92.00 | 92.00 | 274,278,600 |
| Oct 31, 2024 | 95.00 | 97.00 | 93.00 | 93.00 | 93.00 | 239,520,500 |
| Oct 30, 2024 | 93.00 | 96.00 | 92.00 | 94.00 | 94.00 | 185,939,900 |
| Oct 29, 2024 | 96.00 | 98.00 | 92.00 | 93.00 | 93.00 | 405,288,300 |
| Oct 28, 2024 | 91.00 | 98.00 | 86.00 | 96.00 | 96.00 | 778,101,800 |
| Oct 25, 2024 | 99.00 | 102.00 | 89.00 | 90.00 | 90.00 | 782,297,300 |
| Oct 24, 2024 | 108.00 | 108.00 | 97.00 | 98.00 | 98.00 | 1,241,379,400 |
| Oct 23, 2024 | 110.00 | 117.00 | 103.00 | 107.00 | 107.00 | 1,729,245,700 |
| Oct 22, 2024 | 97.00 | 109.00 | 93.00 | 109.00 | 109.00 | 1,615,917,400 |
| Oct 21, 2024 | 88.00 | 98.00 | 87.00 | 96.00 | 96.00 | 1,359,194,900 |
| Oct 18, 2024 | 83.00 | 92.00 | 82.00 | 87.00 | 87.00 | 1,139,405,000 |
| Oct 17, 2024 | 78.00 | 84.00 | 77.00 | 82.00 | 82.00 | 707,931,400 |
| Oct 16, 2024 | 83.00 | 83.00 | 76.00 | 77.00 | 77.00 | 573,171,300 |
| Oct 15, 2024 | 78.00 | 82.00 | 77.00 | 82.00 | 82.00 | 1,091,671,100 |
| Oct 14, 2024 | 72.00 | 77.00 | 72.00 | 77.00 | 77.00 | 519,620,800 |
| Oct 11, 2024 | 68.00 | 72.00 | 68.00 | 72.00 | 72.00 | 272,575,100 |
| Oct 10, 2024 | 67.00 | 69.00 | 67.00 | 67.00 | 67.00 | 164,110,300 |
| Oct 9, 2024 | 69.00 | 70.00 | 67.00 | 67.00 | 67.00 | 265,203,700 |
| Oct 8, 2024 | 72.00 | 75.00 | 69.00 | 69.00 | 69.00 | 296,957,100 |
| Oct 7, 2024 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | 357,221,800 |
| Oct 4, 2024 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | 192,765,900 |
| Oct 3, 2024 | 71.00 | 73.00 | 70.00 | 70.00 | 70.00 | 236,602,800 |
| Oct 2, 2024 | 75.00 | 77.00 | 70.00 | 71.00 | 71.00 | 1,240,422,400 |
| Oct 1, 2024 | 70.00 | 75.00 | 69.00 | 75.00 | 75.00 | 475,838,100 |
| Sep 30, 2024 | 69.00 | 72.00 | 68.00 | 70.00 | 70.00 | 284,213,900 |
| Sep 27, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 65,204,200 |
| Sep 26, 2024 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | 88,952,900 |
| Sep 25, 2024 | 70.00 | 72.00 | 67.00 | 69.00 | 69.00 | 292,422,600 |
| Sep 24, 2024 | 73.00 | 73.00 | 69.00 | 71.00 | 71.00 | 228,340,600 |
| Sep 23, 2024 | 68.00 | 74.00 | 68.00 | 72.00 | 72.00 | 726,813,600 |
| Sep 20, 2024 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | 386,810,800 |
| Sep 19, 2024 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 248,668,900 |
| Sep 18, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 89,794,100 |
| Sep 17, 2024 | 64.00 | 67.00 | 63.00 | 66.00 | 66.00 | 184,662,300 |
| Sep 13, 2024 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | 66,510,000 |
| Sep 12, 2024 | 66.00 | 66.00 | 63.00 | 65.00 | 65.00 | 177,420,600 |
| Sep 11, 2024 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 90,321,500 |
| Sep 10, 2024 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | 65,785,200 |
| Sep 9, 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 95,120,700 |
| Sep 6, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 29,937,100 |
| Sep 5, 2024 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 36,554,300 |
| Sep 4, 2024 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 87,019,100 |
| Sep 3, 2024 | 67.00 | 70.00 | 66.00 | 68.00 | 68.00 | 384,281,200 |
| Sep 2, 2024 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | 85,019,100 |
| Aug 30, 2024 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 64,890,400 |
| Aug 29, 2024 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | 54,281,800 |
| Aug 28, 2024 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 53,692,900 |
| Aug 27, 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 67,283,700 |
| Aug 26, 2024 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | 70,614,700 |
| Aug 23, 2024 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 70,053,300 |
| Aug 22, 2024 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | 137,455,600 |
| Aug 21, 2024 | 68.00 | 71.00 | 67.00 | 69.00 | 69.00 | 380,874,800 |
| Aug 20, 2024 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 74,578,800 |
| Aug 19, 2024 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 65,025,500 |
| Aug 16, 2024 | 68.00 | 70.00 | 68.00 | 68.00 | 68.00 | 184,799,200 |
| Aug 15, 2024 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 164,987,500 |
| Aug 14, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 114,539,900 |
| Aug 13, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 26,901,700 |
| Aug 12, 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 66,121,000 |
| Aug 9, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 25,684,400 |
| Aug 8, 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 20,254,700 |
| Aug 7, 2024 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 44,192,700 |
| Aug 6, 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 73,608,400 |
| Aug 5, 2024 | 67.00 | 68.00 | 63.00 | 65.00 | 65.00 | 256,899,300 |
| Aug 2, 2024 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 97,268,100 |
| Aug 1, 2024 | 68.00 | 72.00 | 67.00 | 67.00 | 67.00 | 294,681,400 |
| Jul 31, 2024 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 168,919,100 |
| Jul 30, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 67,058,600 |
| Jul 29, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 107,677,300 |
| Jul 26, 2024 | 64.00 | 68.00 | 64.00 | 67.00 | 67.00 | 231,647,100 |
| Jul 25, 2024 | 64.00 | 66.00 | 63.00 | 63.00 | 63.00 | 86,380,700 |
| Jul 24, 2024 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 170,403,100 |
| Jul 23, 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 148,836,600 |
| Jul 22, 2024 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 165,518,800 |
| Jul 19, 2024 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | 186,711,000 |
| Jul 18, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 88,606,200 |
| Jul 17, 2024 | 70.00 | 72.00 | 69.00 | 69.00 | 69.00 | 141,886,600 |
| Jul 16, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 104,054,200 |
| Jul 15, 2024 | 71.00 | 73.00 | 68.00 | 70.00 | 70.00 | 230,066,200 |
| Jul 12, 2024 | 70.00 | 73.00 | 69.00 | 70.00 | 70.00 | 213,530,000 |
| Jul 11, 2024 | 65.00 | 70.00 | 64.00 | 70.00 | 70.00 | 227,032,300 |
| Jul 10, 2024 | 67.00 | 67.00 | 63.00 | 64.00 | 64.00 | 274,727,800 |
| Jul 9, 2024 | 70.00 | 70.00 | 65.00 | 67.00 | 67.00 | 165,526,200 |
| Jul 8, 2024 | 68.00 | 73.00 | 67.00 | 69.00 | 69.00 | 346,167,500 |
| Jul 5, 2024 | 67.00 | 70.00 | 66.00 | 68.00 | 68.00 | 262,741,500 |
| Jul 4, 2024 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | 98,699,200 |
| Jul 3, 2024 | 64.00 | 69.00 | 63.00 | 68.00 | 68.00 | 436,148,300 |
| Jul 2, 2024 | 63.00 | 67.00 | 62.00 | 63.00 | 63.00 | 430,762,600 |
| Jul 1, 2024 | 59.00 | 65.00 | 59.00 | 63.00 | 63.00 | 199,542,900 |
| Jun 28, 2024 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 17,328,900 |
| Jun 27, 2024 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | 47,131,600 |
| Jun 26, 2024 | 58.00 | 62.00 | 57.00 | 60.00 | 60.00 | 137,431,900 |
| Jun 25, 2024 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | 52,931,100 |
| Jun 24, 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 17,988,600 |
| Jun 21, 2024 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | 53,608,000 |
| Jun 20, 2024 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 48,189,400 |
| Jun 19, 2024 | 57.00 | 59.00 | 57.00 | 57.00 | 57.00 | 26,731,600 |
| Jun 14, 2024 | 57.00 | 59.00 | 57.00 | 57.00 | 57.00 | 26,839,100 |
| Jun 13, 2024 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | 22,687,900 |
| Jun 12, 2024 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 55,295,600 |
| Jun 11, 2024 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | 45,258,300 |
| Jun 10, 2024 | 59.00 | 60.00 | 56.00 | 57.00 | 57.00 | 162,758,800 |
| Jun 7, 2024 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 16,163,000 |
| Jun 6, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 53,217,900 |
| Jun 5, 2024 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 35,361,000 |
| Jun 4, 2024 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | 88,170,900 |
| Jun 3, 2024 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 56,689,400 |
| May 31, 2024 | 60.00 | 65.00 | 59.00 | 62.00 | 62.00 | 265,078,500 |
| May 30, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 67,820,200 |
| May 29, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 35,832,800 |
| May 28, 2024 | 58.00 | 60.00 | 58.00 | 58.00 | 58.00 | 72,156,500 |
| May 27, 2024 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 37,584,800 |
| May 22, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 18,019,600 |
| May 21, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 50,131,000 |
| May 20, 2024 | 59.00 | 62.00 | 58.00 | 60.00 | 60.00 | 101,691,200 |
| May 17, 2024 | 58.00 | 59.00 | 56.00 | 59.00 | 59.00 | 100,124,400 |
| May 16, 2024 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 29,900,600 |
| May 15, 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 36,283,000 |
| May 14, 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 29,401,700 |
| May 13, 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 40,412,200 |
| May 8, 2024 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | 141,976,500 |
| May 7, 2024 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | 101,858,700 |
| May 6, 2024 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | 178,050,200 |
| May 3, 2024 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | 62,599,100 |
| May 2, 2024 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | 73,074,200 |
| Apr 30, 2024 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 78,548,100 |
| Apr 29, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 66,688,000 |
| Apr 26, 2024 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 107,827,800 |
| Apr 25, 2024 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | 121,249,600 |
| Apr 24, 2024 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | 121,697,700 |
| Apr 23, 2024 | 64.00 | 70.00 | 64.00 | 66.00 | 66.00 | 489,089,700 |
| Apr 22, 2024 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | 85,984,500 |
| Apr 19, 2024 | 63.00 | 64.00 | 59.00 | 63.00 | 63.00 | 189,195,300 |
| Apr 18, 2024 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 89,680,000 |
| Apr 17, 2024 | 64.00 | 67.00 | 63.00 | 64.00 | 64.00 | 101,574,900 |
| Apr 16, 2024 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 74,935,600 |
Related Tickers
KKGI.JK PT Resource Alam Indonesia Tbk
400.00
-0.99%
DOID.JK PT Buma Internasional Grup Tbk
408.00
-0.49%
ABMM.JK PT ABM Investama Tbk
3,100.00
-1.27%
AADI.JK Adaro Andalan Indonesia Tbk.
6,925.00
+6.95%
HRUM.JK PT Harum Energy Tbk
695.00
0.00%
MBAP.JK PT Mitrabara Adiperdana Tbk
1,740.00
+0.58%
BYAN.JK PT Bayan Resources Tbk.
20,000.00
0.00%
DSSA.JK PT Dian Swastatika Sentosa Tbk
42,800.00
-0.35%
ADRO.JK PT Alamtri Resources Indonesia Tbk
1,800.00
0.00%
BUMI.JK PT Bumi Resources Tbk
100.00
+5.26%