Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
68.00
0.00
(0.00%)
At close: 4:09:05 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 |
|---|---|---|---|---|---|---|
| Mar 6, 2025 | 67.00 | 70.00 | 67.00 | 68.00 | 68.00 | 2,332,600 |
| Mar 5, 2025 | 67.00 | 70.00 | 66.00 | 68.00 | 68.00 | 3,880,100 |
| Mar 4, 2025 | 66.00 | 67.00 | 64.00 | 67.00 | 67.00 | 3,367,600 |
| Mar 3, 2025 | 68.00 | 68.00 | 63.00 | 66.00 | 66.00 | 6,415,100 |
| Feb 28, 2025 | 67.00 | 67.00 | 63.00 | 66.00 | 66.00 | 4,253,300 |
| Feb 27, 2025 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 2,844,300 |
| Feb 26, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 2,317,600 |
| Feb 25, 2025 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 5,298,100 |
| Feb 24, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 2,858,000 |
| Feb 21, 2025 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 3,913,600 |
| Feb 20, 2025 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | 6,412,200 |
| Feb 19, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 726,500 |
| Feb 18, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 2,368,800 |
| Feb 17, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1,375,700 |
| Feb 14, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 4,306,700 |
| Feb 13, 2025 | 69.00 | 72.00 | 68.00 | 69.00 | 69.00 | 6,041,100 |
| Feb 12, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 3,517,800 |
| Feb 11, 2025 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 2,644,000 |
| Feb 10, 2025 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | 5,774,500 |
| Feb 7, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 3,612,800 |
| Feb 6, 2025 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | 2,961,900 |
| Feb 5, 2025 | 68.00 | 73.00 | 68.00 | 72.00 | 72.00 | 4,793,800 |
| Feb 4, 2025 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 2,280,500 |
| Feb 3, 2025 | 70.00 | 70.00 | 65.00 | 67.00 | 67.00 | 7,821,300 |
| Jan 31, 2025 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | 6,621,900 |
| Jan 30, 2025 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | 3,964,900 |
| Jan 24, 2025 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 2,692,100 |
| Jan 23, 2025 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | 3,175,500 |
| Jan 22, 2025 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 11,283,000 |
| Jan 21, 2025 | 75.00 | 83.00 | 74.00 | 75.00 | 75.00 | 22,623,900 |
| Jan 20, 2025 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | 1,185,400 |
| Jan 17, 2025 | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | 6,509,700 |
| Jan 16, 2025 | 77.00 | 78.00 | 74.00 | 75.00 | 75.00 | 4,721,700 |
| Jan 15, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 5,999,400 |
| Jan 14, 2025 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 9,068,900 |
| Jan 13, 2025 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 2,763,800 |
| Jan 10, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 2,872,000 |
| Jan 9, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 4,399,200 |
| Jan 8, 2025 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 6,854,000 |
| Jan 7, 2025 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 8,413,900 |
| Jan 6, 2025 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | 2,960,600 |
| Jan 3, 2025 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 1,181,000 |
| Jan 2, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 2,422,000 |
| Dec 30, 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 6,871,300 |
| Dec 27, 2024 | 79.00 | 81.00 | 78.00 | 79.00 | 79.00 | 8,535,200 |
| Dec 24, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 3,893,600 |
| Dec 23, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 3,276,400 |
| Dec 20, 2024 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 695,800 |
| Dec 19, 2024 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 6,658,700 |
| Dec 18, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 8,594,000 |
| Dec 17, 2024 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 2,795,700 |
| Dec 16, 2024 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 3,365,600 |
| Dec 13, 2024 | 79.00 | 81.00 | 78.00 | 79.00 | 79.00 | 3,074,800 |
| Dec 12, 2024 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 7,284,700 |
| Dec 11, 2024 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 10,164,800 |
| Dec 10, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 3,682,200 |
| Dec 9, 2024 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | 5,114,300 |
| Dec 6, 2024 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 2,579,900 |
| Dec 5, 2024 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 15,158,000 |
| Dec 4, 2024 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 12,071,200 |
| Dec 3, 2024 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1,149,200 |
| Dec 2, 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 4,377,400 |
| Nov 29, 2024 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 3,180,000 |
| Nov 28, 2024 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | 14,961,900 |
| Nov 26, 2024 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 14,532,700 |
| Nov 25, 2024 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 2,325,300 |
| Nov 22, 2024 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 2,960,300 |
| Nov 21, 2024 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 2,942,000 |
| Nov 20, 2024 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 15,361,300 |
| Nov 19, 2024 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 14,509,900 |
| Nov 18, 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 1,833,400 |
| Nov 15, 2024 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 2,545,500 |
| Nov 14, 2024 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 3,028,100 |
| Nov 13, 2024 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 15,322,600 |
| Nov 12, 2024 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | 17,621,000 |
| Nov 11, 2024 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | 2,237,000 |
| Nov 8, 2024 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 2,167,000 |
| Nov 7, 2024 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 2,029,600 |
| Nov 6, 2024 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 16,092,500 |
| Nov 5, 2024 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | 15,719,600 |
| Nov 4, 2024 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | 5,415,000 |
| Nov 1, 2024 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 3,004,400 |
| Oct 31, 2024 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 2,401,600 |
| Oct 30, 2024 | 86.00 | 86.00 | 84.00 | 86.00 | 86.00 | 16,642,400 |
| Oct 29, 2024 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 16,432,400 |
| Oct 28, 2024 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | 3,665,700 |
| Oct 25, 2024 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 4,930,000 |
| Oct 24, 2024 | 86.00 | 86.00 | 84.00 | 86.00 | 86.00 | 2,900,100 |
| Oct 23, 2024 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 16,084,800 |
| Oct 22, 2024 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 16,259,100 |
| Oct 21, 2024 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 3,328,700 |
| Oct 18, 2024 | 85.00 | 87.00 | 85.00 | 85.00 | 85.00 | 5,052,200 |
| Oct 17, 2024 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 3,596,500 |
| Oct 16, 2024 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 15,539,900 |
| Oct 15, 2024 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | 14,283,100 |
| Oct 14, 2024 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 1,347,900 |
| Oct 11, 2024 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 557,000 |
| Oct 10, 2024 | 86.00 | 86.00 | 84.00 | 86.00 | 86.00 | 6,167,600 |
| Oct 9, 2024 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | 15,436,300 |
| Oct 8, 2024 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 15,799,200 |
| Oct 7, 2024 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 2,703,800 |
| Oct 4, 2024 | 85.00 | 86.00 | 83.00 | 85.00 | 85.00 | 4,702,600 |
| Oct 3, 2024 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | 550,700 |
| Oct 2, 2024 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | 14,617,400 |
| Oct 1, 2024 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 16,038,300 |
| Sep 30, 2024 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | 910,300 |
| Sep 27, 2024 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | 554,300 |
| Sep 26, 2024 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | 3,751,500 |
| Sep 25, 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 15,103,700 |
| Sep 24, 2024 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 14,084,700 |
| Sep 23, 2024 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 2,571,400 |
| Sep 20, 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 3,745,600 |
| Sep 19, 2024 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 3,402,600 |
| Sep 18, 2024 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | 13,340,600 |
| Sep 17, 2024 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 16,158,700 |
| Sep 13, 2024 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 2,769,000 |
| Sep 12, 2024 | 85.00 | 86.00 | 84.00 | 86.00 | 86.00 | 4,167,700 |
| Sep 11, 2024 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 3,667,000 |
| Sep 10, 2024 | 86.00 | 87.00 | 84.00 | 84.00 | 84.00 | 17,112,100 |
| Sep 9, 2024 | 85.00 | 86.00 | 84.00 | 86.00 | 86.00 | 17,995,800 |
| Sep 6, 2024 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | 5,244,200 |
| Sep 5, 2024 | 85.00 | 86.00 | 84.00 | 86.00 | 86.00 | 2,917,000 |
| Sep 4, 2024 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 2,705,400 |
| Sep 3, 2024 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 17,878,000 |
| Sep 2, 2024 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 17,271,800 |
| Aug 30, 2024 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 4,623,100 |
| Aug 29, 2024 | 86.00 | 86.00 | 83.00 | 84.00 | 84.00 | 5,673,200 |
| Aug 28, 2024 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | 3,474,100 |
| Aug 27, 2024 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | 16,630,400 |
| Aug 26, 2024 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 17,846,700 |
| Aug 23, 2024 | 86.00 | 88.00 | 85.00 | 85.00 | 85.00 | 5,897,800 |
| Aug 22, 2024 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | 3,575,400 |
| Aug 21, 2024 | 89.00 | 90.00 | 84.00 | 88.00 | 88.00 | 15,218,700 |
| Aug 20, 2024 | 87.00 | 90.00 | 87.00 | 88.00 | 88.00 | 14,810,600 |
| Aug 19, 2024 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | 16,371,000 |
| Aug 16, 2024 | 92.00 | 92.00 | 88.00 | 89.00 | 89.00 | 5,574,800 |
| Aug 15, 2024 | 87.00 | 100.00 | 86.00 | 91.00 | 91.00 | 27,510,200 |
| Aug 14, 2024 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | 4,543,400 |
| Aug 13, 2024 | 86.00 | 91.00 | 86.00 | 88.00 | 88.00 | 20,894,800 |
| Aug 12, 2024 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | 16,726,100 |
| Aug 9, 2024 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 5,814,600 |
| Aug 8, 2024 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 5,295,300 |
| Aug 7, 2024 | 85.00 | 86.00 | 84.00 | 86.00 | 86.00 | 6,111,700 |
| Aug 6, 2024 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 15,475,200 |
| Aug 5, 2024 | 86.00 | 87.00 | 82.00 | 84.00 | 84.00 | 19,433,000 |
| Aug 2, 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 5,537,400 |
| Aug 1, 2024 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | 612,800 |
| Jul 31, 2024 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 2,050,100 |
| Jul 30, 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 13,982,500 |
| Jul 29, 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 15,379,000 |
| Jul 26, 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 2,696,700 |
| Jul 25, 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 4,596,000 |
| Jul 24, 2024 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 5,732,200 |
| Jul 23, 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 16,013,200 |
| Jul 22, 2024 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | 17,390,300 |
| Jul 19, 2024 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | 2,883,300 |
| Jul 18, 2024 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 2,507,700 |
| Jul 17, 2024 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 4,207,200 |
| Jul 16, 2024 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 17,518,600 |
| Jul 15, 2024 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | 15,483,200 |
| Jul 12, 2024 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 4,244,900 |
| Jul 11, 2024 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | 3,512,400 |
| Jul 10, 2024 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | 3,659,200 |
| Jul 9, 2024 | 91.00 | 92.00 | 87.00 | 89.00 | 89.00 | 17,466,200 |
| Jul 8, 2024 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | 20,096,000 |
| Jul 5, 2024 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | 6,595,300 |
| Jul 4, 2024 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | 4,009,900 |
| Jul 3, 2024 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 6,116,800 |
| Jul 2, 2024 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 13,545,100 |
| Jul 1, 2024 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 3,768,200 |
| Jun 28, 2024 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 12,281,000 |
| Jun 27, 2024 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | 3,886,800 |
| Jun 26, 2024 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 3,505,100 |
| Jun 25, 2024 | 89.00 | 89.00 | 87.00 | 89.00 | 89.00 | 3,937,100 |
| Jun 24, 2024 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | 14,209,000 |
| Jun 21, 2024 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | 15,235,300 |
| Jun 20, 2024 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 4,840,200 |
| Jun 19, 2024 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 6,127,800 |
| Jun 14, 2024 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 4,274,700 |
| Jun 13, 2024 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | 14,096,200 |
| Jun 12, 2024 | 88.00 | 93.00 | 88.00 | 93.00 | 93.00 | 16,907,200 |
| Jun 11, 2024 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | 3,130,600 |
| Jun 10, 2024 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | 4,676,300 |
| Jun 7, 2024 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | 4,881,900 |
| Jun 6, 2024 | 90.00 | 93.00 | 89.00 | 90.00 | 90.00 | 4,922,600 |
| Jun 5, 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 13,801,400 |
| Jun 4, 2024 | 89.00 | 92.00 | 88.00 | 91.00 | 91.00 | 16,608,900 |
| Jun 3, 2024 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 5,811,800 |
| May 31, 2024 | 89.00 | 89.00 | 85.00 | 87.00 | 87.00 | 6,717,900 |
| May 30, 2024 | 90.00 | 90.00 | 87.00 | 89.00 | 89.00 | 3,736,700 |
| May 29, 2024 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 4,766,700 |
| May 28, 2024 | 88.00 | 90.00 | 87.00 | 90.00 | 90.00 | 13,926,300 |
| May 27, 2024 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 3,398,100 |
| May 22, 2024 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 14,529,800 |
| May 21, 2024 | 87.00 | 90.00 | 86.00 | 89.00 | 89.00 | 7,214,800 |
| May 20, 2024 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 4,759,600 |
| May 17, 2024 | 87.00 | 89.00 | 85.00 | 88.00 | 88.00 | 7,781,300 |
| May 16, 2024 | 85.00 | 87.00 | 84.00 | 87.00 | 87.00 | 14,369,500 |
| May 15, 2024 | 84.00 | 87.00 | 83.00 | 85.00 | 85.00 | 14,808,900 |
| May 14, 2024 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 5,739,300 |
| May 13, 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 4,850,300 |
| May 8, 2024 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 4,877,300 |
| May 7, 2024 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | 15,486,900 |
| May 6, 2024 | 88.00 | 90.00 | 85.00 | 90.00 | 90.00 | 7,781,200 |
| May 3, 2024 | 89.00 | 89.00 | 85.00 | 87.00 | 87.00 | 6,329,700 |
| May 2, 2024 | 87.00 | 88.00 | 85.00 | 88.00 | 88.00 | 14,749,800 |
| Apr 30, 2024 | 86.00 | 89.00 | 85.00 | 87.00 | 87.00 | 8,525,600 |
| Apr 29, 2024 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 6,624,100 |
| Apr 26, 2024 | 80.00 | 88.00 | 80.00 | 86.00 | 86.00 | 4,387,800 |
| Apr 25, 2024 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 12,620,200 |
| Apr 24, 2024 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | 16,369,300 |
| Apr 23, 2024 | 87.00 | 89.00 | 86.00 | 87.00 | 87.00 | 4,729,100 |
| Apr 22, 2024 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 6,836,200 |
| Apr 19, 2024 | 89.00 | 90.00 | 81.00 | 86.00 | 86.00 | 11,986,100 |
| Apr 18, 2024 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | 7,352,500 |
| Apr 17, 2024 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 10,902,800 |
| Apr 16, 2024 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 11,889,300 |
| Apr 5, 2024 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | 6,346,600 |
| Apr 4, 2024 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 7,563,600 |
| Apr 3, 2024 | 93.00 | 94.00 | 92.00 | 92.00 | 92.00 | 4,895,000 |
| Apr 2, 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 17,028,300 |
| Apr 1, 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 13,783,800 |
| Mar 28, 2024 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | 3,342,000 |
| Mar 27, 2024 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | 5,115,900 |
| Mar 26, 2024 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | 7,540,700 |
| Mar 25, 2024 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | 16,073,900 |
| Mar 22, 2024 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 5,076,100 |
| Mar 21, 2024 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 16,094,100 |
| Mar 20, 2024 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | 6,983,000 |
| Mar 19, 2024 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | 8,927,900 |
| Mar 18, 2024 | 95.00 | 97.00 | 91.00 | 94.00 | 94.00 | 11,432,500 |
| Mar 15, 2024 | 94.00 | 97.00 | 91.00 | 95.00 | 95.00 | 9,372,700 |
| Mar 14, 2024 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | 19,480,000 |
| Mar 13, 2024 | 93.00 | 95.00 | 89.00 | 94.00 | 94.00 | 24,749,300 |
| Mar 8, 2024 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | 8,207,200 |
| Mar 7, 2024 | 94.00 | 94.00 | 91.00 | 94.00 | 94.00 | 6,129,600 |
| Mar 6, 2024 | 95.00 | 96.00 | 92.00 | 94.00 | 94.00 | 7,377,100 |
Related Tickers
IDPR.JK PT Indonesia Pondasi Raya Tbk
155.00
-0.64%
KRYA.JK PT Bangun Karya Perkasa Jaya Tbk
50.00
0.00%
PKPK.JK PT Perdana Karya Perkasa Tbk
735.00
+2.80%
PPRE.JK PT PP Presisi Tbk
52.00
+1.96%
PTPW.JK PT Pratama Widya Tbk
845.00
+1.20%
FIMP.JK PT Fimperkasa Utama Tbk
111.00
0.00%
BBSS.JK PT Bumi Benowo Sukses Sejahtera Tbk
190.00
0.00%
BUKK.JK PT Bukaka Teknik Utama Tbk.
845.00
-0.59%
PBSA.JK PT Paramita Bangun Sarana Tbk
342.00
-0.58%
NRCA.JK PT Nusa Raya Cipta Tbk
328.00
+1.23%