Unlock stock picks and a broker-level newsfeed that powers Wall Street.
126.00
+2.00
+(1.61%)
At close: March 27 at 4:09:57 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 27, 2025 | 124.00 | 129.00 | 124.00 | 126.00 | 126.00 | 9,520,300 |
| Mar 26, 2025 | 119.00 | 124.00 | 119.00 | 124.00 | 124.00 | 9,838,000 |
| Mar 25, 2025 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 9,855,000 |
| Mar 24, 2025 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 16,776,400 |
| Mar 21, 2025 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 4,395,800 |
| Mar 20, 2025 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 6,673,800 |
| Mar 19, 2025 | 120.00 | 123.00 | 118.00 | 120.00 | 120.00 | 12,175,300 |
| Mar 18, 2025 | 123.00 | 123.00 | 115.00 | 119.00 | 119.00 | 26,969,300 |
| Mar 17, 2025 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | 10,686,500 |
| Mar 14, 2025 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 9,665,700 |
| Mar 13, 2025 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 9,992,900 |
| Mar 12, 2025 | 120.00 | 123.00 | 119.00 | 122.00 | 122.00 | 10,596,600 |
| Mar 11, 2025 | 125.00 | 125.00 | 118.00 | 119.00 | 119.00 | 28,624,700 |
| Mar 10, 2025 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 5,197,300 |
| Mar 7, 2025 | 125.00 | 126.00 | 122.00 | 125.00 | 125.00 | 9,615,600 |
| Mar 6, 2025 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | 13,495,700 |
| Mar 5, 2025 | 119.00 | 128.00 | 118.00 | 125.00 | 125.00 | 23,162,900 |
| Mar 4, 2025 | 126.00 | 126.00 | 116.00 | 119.00 | 119.00 | 31,066,500 |
| Mar 3, 2025 | 128.00 | 130.00 | 125.00 | 125.00 | 125.00 | 73,874,300 |
| Feb 28, 2025 | 133.00 | 133.00 | 125.00 | 127.00 | 127.00 | 14,655,400 |
| Feb 27, 2025 | 144.00 | 144.00 | 133.00 | 133.00 | 133.00 | 22,347,600 |
| Feb 26, 2025 | 145.00 | 147.00 | 140.00 | 142.00 | 142.00 | 11,115,300 |
| Feb 25, 2025 | 148.00 | 148.00 | 143.00 | 145.00 | 145.00 | 7,950,700 |
| Feb 24, 2025 | 148.00 | 148.00 | 144.00 | 148.00 | 148.00 | 10,177,200 |
| Feb 21, 2025 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | 5,740,200 |
| Feb 20, 2025 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 5,891,600 |
| Feb 19, 2025 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | 4,423,100 |
| Feb 18, 2025 | 151.00 | 153.00 | 150.00 | 152.00 | 152.00 | 5,298,100 |
| Feb 17, 2025 | 147.00 | 153.00 | 147.00 | 152.00 | 152.00 | 7,888,300 |
| Feb 14, 2025 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | 3,478,500 |
| Feb 13, 2025 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | 4,835,300 |
| Feb 12, 2025 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 5,257,200 |
| Feb 11, 2025 | 146.00 | 150.00 | 146.00 | 148.00 | 148.00 | 7,290,300 |
| Feb 10, 2025 | 151.00 | 152.00 | 145.00 | 146.00 | 146.00 | 10,151,900 |
| Feb 7, 2025 | 152.00 | 153.00 | 149.00 | 151.00 | 151.00 | 10,687,300 |
| Feb 6, 2025 | 154.00 | 155.00 | 151.00 | 151.00 | 151.00 | 18,749,300 |
| Feb 5, 2025 | 156.00 | 156.00 | 152.00 | 155.00 | 155.00 | 9,582,800 |
| Feb 4, 2025 | 155.00 | 158.00 | 155.00 | 156.00 | 156.00 | 5,230,100 |
| Feb 3, 2025 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 7,538,100 |
| Jan 31, 2025 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 5,200,900 |
| Jan 30, 2025 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | 9,376,400 |
| Jan 24, 2025 | 157.00 | 159.00 | 156.00 | 156.00 | 156.00 | 9,473,800 |
| Jan 23, 2025 | 159.00 | 160.00 | 156.00 | 157.00 | 157.00 | 27,349,300 |
| Jan 22, 2025 | 160.00 | 162.00 | 159.00 | 159.00 | 159.00 | 8,103,300 |
| Jan 21, 2025 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | 9,211,600 |
| Jan 20, 2025 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 11,993,300 |
| Jan 17, 2025 | 163.00 | 164.00 | 161.00 | 161.00 | 161.00 | 5,872,800 |
| Jan 16, 2025 | 165.00 | 167.00 | 162.00 | 162.00 | 162.00 | 6,568,900 |
| Jan 15, 2025 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 10,537,500 |
| Jan 14, 2025 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | 6,882,000 |
| Jan 13, 2025 | 164.00 | 165.00 | 160.00 | 162.00 | 162.00 | 7,928,400 |
| Jan 10, 2025 | 166.00 | 167.00 | 164.00 | 164.00 | 164.00 | 5,356,000 |
| Jan 9, 2025 | 164.00 | 171.00 | 164.00 | 166.00 | 166.00 | 15,145,300 |
| Jan 8, 2025 | 162.00 | 164.00 | 161.00 | 164.00 | 164.00 | 7,071,300 |
| Jan 7, 2025 | 160.00 | 162.00 | 159.00 | 161.00 | 161.00 | 5,434,300 |
| Jan 6, 2025 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | 15,210,700 |
| Jan 3, 2025 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | 3,410,400 |
| Jan 2, 2025 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | 7,942,800 |
| Dec 30, 2024 | 157.00 | 162.00 | 156.00 | 162.00 | 162.00 | 6,650,400 |
| Dec 27, 2024 | 156.00 | 160.00 | 156.00 | 156.00 | 156.00 | 8,885,000 |
| Dec 24, 2024 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | 16,556,600 |
| Dec 23, 2024 | 160.00 | 161.00 | 157.00 | 159.00 | 159.00 | 9,492,800 |
| Dec 20, 2024 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 7,556,100 |
| Dec 19, 2024 | 164.00 | 164.00 | 156.00 | 160.00 | 160.00 | 18,705,400 |
| Dec 18, 2024 | 166.00 | 167.00 | 163.00 | 165.00 | 165.00 | 6,343,800 |
| Dec 17, 2024 | 168.00 | 169.00 | 165.00 | 166.00 | 166.00 | 5,646,200 |
| Dec 16, 2024 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | 6,509,500 |
| Dec 13, 2024 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | 7,788,800 |
| Dec 12, 2024 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | 7,414,100 |
| Dec 11, 2024 | 174.00 | 174.00 | 171.00 | 172.00 | 172.00 | 7,854,000 |
| Dec 10, 2024 | 173.00 | 178.00 | 171.00 | 173.00 | 173.00 | 26,834,300 |
| Dec 9, 2024 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 8,633,700 |
| Dec 6, 2024 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | 6,487,500 |
| Dec 5, 2024 | 170.00 | 174.00 | 167.00 | 172.00 | 172.00 | 15,155,300 |
| Dec 4, 2024 | 167.00 | 168.00 | 164.00 | 168.00 | 168.00 | 10,125,300 |
| Dec 3, 2024 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 5,535,400 |
| Dec 2, 2024 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | 20,065,600 |
| Nov 29, 2024 | 169.00 | 169.00 | 164.00 | 167.00 | 167.00 | 12,734,200 |
| Nov 28, 2024 | 173.00 | 173.00 | 167.00 | 168.00 | 168.00 | 8,946,100 |
| Nov 26, 2024 | 172.00 | 175.00 | 168.00 | 170.00 | 170.00 | 7,990,000 |
| Nov 25, 2024 | 169.00 | 174.00 | 169.00 | 171.00 | 171.00 | 21,126,600 |
| Nov 22, 2024 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | 21,394,600 |
| Nov 21, 2024 | 171.00 | 172.00 | 168.00 | 169.00 | 169.00 | 7,988,500 |
| Nov 20, 2024 | 171.00 | 172.00 | 169.00 | 171.00 | 171.00 | 10,920,100 |
| Nov 19, 2024 | 168.00 | 172.00 | 168.00 | 171.00 | 171.00 | 15,173,700 |
| Nov 18, 2024 | 172.00 | 172.00 | 167.00 | 168.00 | 168.00 | 15,155,700 |
| Nov 15, 2024 | 170.00 | 173.00 | 169.00 | 171.00 | 171.00 | 22,162,700 |
| Nov 14, 2024 | 177.00 | 177.00 | 170.00 | 171.00 | 171.00 | 14,348,900 |
| Nov 13, 2024 | 177.00 | 177.00 | 173.00 | 174.00 | 174.00 | 13,742,800 |
| Nov 12, 2024 | 169.00 | 176.00 | 169.00 | 175.00 | 175.00 | 22,794,000 |
| Nov 11, 2024 | 171.00 | 172.00 | 166.00 | 170.00 | 170.00 | 20,269,900 |
| Nov 8, 2024 | 177.00 | 177.00 | 169.00 | 171.00 | 171.00 | 25,503,000 |
| Nov 7, 2024 | 176.00 | 177.00 | 171.00 | 173.00 | 173.00 | 23,740,400 |
| Nov 6, 2024 | 176.00 | 179.00 | 173.00 | 176.00 | 176.00 | 35,618,800 |
| Nov 5, 2024 | 181.00 | 181.00 | 176.00 | 176.00 | 176.00 | 30,373,100 |
| Nov 4, 2024 | 181.00 | 183.00 | 176.00 | 181.00 | 181.00 | 40,371,100 |
| Nov 1, 2024 | 185.00 | 187.00 | 180.00 | 181.00 | 181.00 | 36,067,300 |
| Oct 31, 2024 | 190.00 | 193.00 | 183.00 | 185.00 | 185.00 | 95,607,000 |
| Oct 30, 2024 | 195.00 | 196.00 | 188.00 | 192.00 | 192.00 | 22,796,700 |
| Oct 29, 2024 | 192.00 | 197.00 | 191.00 | 195.00 | 195.00 | 31,629,200 |
| Oct 28, 2024 | 198.00 | 199.00 | 191.00 | 192.00 | 192.00 | 40,317,700 |
| Oct 25, 2024 | 202.00 | 206.00 | 198.00 | 198.00 | 198.00 | 39,838,900 |
| Oct 24, 2024 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | 20,948,300 |
| Oct 23, 2024 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 21,468,600 |
| Oct 22, 2024 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 22,776,200 |
| Oct 21, 2024 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | 13,404,600 |
| Oct 18, 2024 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 30,216,600 |
| Oct 17, 2024 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 24,521,100 |
| Oct 16, 2024 | 212.00 | 216.00 | 210.00 | 212.00 | 212.00 | 20,338,700 |
| Oct 15, 2024 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 15,597,700 |
| Oct 14, 2024 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 16,915,000 |
| Oct 11, 2024 | 210.00 | 218.00 | 208.00 | 212.00 | 212.00 | 46,136,400 |
| Oct 10, 2024 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 11,462,000 |
| Oct 9, 2024 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | 20,479,100 |
| Oct 8, 2024 | 210.00 | 218.00 | 204.00 | 214.00 | 214.00 | 37,096,900 |
| Oct 7, 2024 | 204.00 | 212.00 | 200.00 | 210.00 | 210.00 | 42,325,100 |
| Oct 4, 2024 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 17,292,400 |
| Oct 3, 2024 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 22,160,700 |
| Oct 2, 2024 | 214.00 | 216.00 | 206.00 | 208.00 | 208.00 | 34,610,700 |
| Oct 1, 2024 | 208.00 | 214.00 | 204.00 | 214.00 | 214.00 | 18,612,800 |
| Sep 30, 2024 | 214.00 | 218.00 | 208.00 | 208.00 | 208.00 | 43,794,200 |
| Sep 27, 2024 | 214.00 | 216.00 | 210.00 | 214.00 | 214.00 | 26,312,500 |
| Sep 26, 2024 | 222.00 | 222.00 | 212.00 | 214.00 | 214.00 | 55,598,300 |
| Sep 25, 2024 | 230.00 | 230.00 | 218.00 | 220.00 | 220.00 | 74,566,800 |
| Sep 24, 2024 | 224.00 | 230.00 | 220.00 | 228.00 | 228.00 | 54,881,400 |
| Sep 23, 2024 | 220.00 | 228.00 | 216.00 | 222.00 | 222.00 | 65,288,100 |
| Sep 20, 2024 | 224.00 | 228.00 | 216.00 | 220.00 | 220.00 | 42,286,300 |
| Sep 19, 2024 | 222.00 | 234.00 | 220.00 | 224.00 | 224.00 | 76,607,200 |
| Sep 18, 2024 | 222.00 | 232.00 | 220.00 | 222.00 | 222.00 | 111,338,500 |
| Sep 17, 2024 | 210.00 | 222.00 | 206.00 | 220.00 | 220.00 | 149,380,400 |
| Sep 13, 2024 | 202.00 | 212.00 | 202.00 | 210.00 | 210.00 | 77,470,600 |
| Sep 12, 2024 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 39,372,300 |
| Sep 11, 2024 | 208.00 | 210.00 | 200.00 | 202.00 | 202.00 | 73,230,100 |
| Sep 10, 2024 | 206.00 | 214.00 | 200.00 | 208.00 | 208.00 | 151,388,800 |
| Sep 9, 2024 | 194.00 | 204.00 | 191.00 | 202.00 | 202.00 | 157,589,400 |
| Sep 6, 2024 | 192.00 | 195.00 | 191.00 | 194.00 | 194.00 | 60,634,300 |
| Sep 5, 2024 | 187.00 | 193.00 | 187.00 | 191.00 | 191.00 | 85,259,000 |
| Sep 4, 2024 | 183.00 | 190.00 | 180.00 | 187.00 | 187.00 | 50,194,000 |
| Sep 3, 2024 | 187.00 | 188.00 | 184.00 | 184.00 | 184.00 | 20,532,700 |
| Sep 2, 2024 | 184.00 | 188.00 | 183.00 | 187.00 | 187.00 | 26,165,300 |
| Aug 30, 2024 | 184.00 | 186.00 | 181.00 | 183.00 | 183.00 | 29,061,400 |
| Aug 29, 2024 | 191.00 | 192.00 | 180.00 | 185.00 | 185.00 | 263,337,600 |
| Aug 28, 2024 | 190.00 | 196.00 | 188.00 | 191.00 | 191.00 | 327,674,600 |
| Aug 27, 2024 | 195.00 | 204.00 | 187.00 | 189.00 | 189.00 | 182,420,700 |
| Aug 26, 2024 | 188.00 | 196.00 | 187.00 | 195.00 | 195.00 | 67,704,500 |
| Aug 23, 2024 | 185.00 | 188.00 | 183.00 | 187.00 | 187.00 | 16,082,900 |
| Aug 22, 2024 | 187.00 | 188.00 | 183.00 | 183.00 | 183.00 | 24,500,800 |
| Aug 21, 2024 | 189.00 | 192.00 | 186.00 | 187.00 | 187.00 | 21,946,600 |
| Aug 20, 2024 | 187.00 | 191.00 | 186.00 | 189.00 | 189.00 | 31,197,200 |
| Aug 19, 2024 | 189.00 | 190.00 | 185.00 | 186.00 | 186.00 | 21,641,900 |
| Aug 16, 2024 | 189.00 | 192.00 | 187.00 | 188.00 | 188.00 | 24,793,000 |
| Aug 15, 2024 | 188.00 | 196.00 | 184.00 | 188.00 | 188.00 | 84,093,000 |
| Aug 14, 2024 | 187.00 | 192.00 | 185.00 | 188.00 | 188.00 | 68,256,000 |
| Aug 13, 2024 | 178.00 | 188.00 | 176.00 | 187.00 | 187.00 | 98,192,300 |
| Aug 12, 2024 | 176.00 | 178.00 | 173.00 | 176.00 | 176.00 | 11,216,300 |
| Aug 9, 2024 | 173.00 | 178.00 | 173.00 | 176.00 | 176.00 | 20,585,900 |
| Aug 8, 2024 | 173.00 | 176.00 | 172.00 | 174.00 | 174.00 | 21,685,000 |
| Aug 7, 2024 | 173.00 | 179.00 | 172.00 | 172.00 | 172.00 | 39,298,100 |
| Aug 6, 2024 | 172.00 | 175.00 | 170.00 | 173.00 | 173.00 | 14,157,200 |
| Aug 5, 2024 | 181.00 | 183.00 | 170.00 | 172.00 | 172.00 | 33,855,900 |
| Aug 2, 2024 | 181.00 | 182.00 | 179.00 | 181.00 | 181.00 | 12,672,400 |
| Aug 1, 2024 | 186.00 | 186.00 | 178.00 | 181.00 | 181.00 | 25,210,900 |
| Jul 31, 2024 | 173.00 | 192.00 | 172.00 | 181.00 | 181.00 | 128,479,500 |
| Jul 30, 2024 | 172.00 | 175.00 | 171.00 | 173.00 | 173.00 | 2,692,700 |
| Jul 29, 2024 | 173.00 | 175.00 | 171.00 | 173.00 | 173.00 | 9,952,500 |
| Jul 26, 2024 | 172.00 | 173.00 | 171.00 | 173.00 | 173.00 | 2,117,100 |
| Jul 25, 2024 | 173.00 | 173.00 | 170.00 | 172.00 | 172.00 | 5,378,200 |
| Jul 24, 2024 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | 4,791,800 |
| Jul 23, 2024 | 173.00 | 174.00 | 171.00 | 173.00 | 173.00 | 3,392,300 |
| Jul 22, 2024 | 173.00 | 174.00 | 171.00 | 173.00 | 173.00 | 4,214,900 |
| Jul 19, 2024 | 175.00 | 176.00 | 173.00 | 173.00 | 173.00 | 6,816,000 |
| Jul 18, 2024 | 175.00 | 175.00 | 173.00 | 175.00 | 175.00 | 2,468,100 |
| Jul 17, 2024 | 173.00 | 175.00 | 172.00 | 175.00 | 175.00 | 4,651,000 |
| Jul 16, 2024 | 178.00 | 179.00 | 172.00 | 173.00 | 173.00 | 7,467,900 |
| Jul 15, 2024 | 181.00 | 181.00 | 176.00 | 178.00 | 178.00 | 7,569,700 |
| Jul 12, 2024 | 173.00 | 180.00 | 172.00 | 180.00 | 180.00 | 29,164,300 |
| Jul 11, 2024 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 4,226,700 |
| Jul 10, 2024 | 171.00 | 172.00 | 169.00 | 171.00 | 171.00 | 2,422,000 |
| Jul 9, 2024 | 172.00 | 173.00 | 168.00 | 171.00 | 171.00 | 10,038,100 |
| Jul 8, 2024 | 169.00 | 172.00 | 168.00 | 172.00 | 172.00 | 6,592,000 |
| Jul 5, 2024 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 6,065,100 |
| Jul 4, 2024 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | 6,901,400 |
| Jul 3, 2024 | 169.00 | 170.00 | 165.00 | 168.00 | 168.00 | 10,355,800 |
| Jul 2, 2024 | 167.00 | 169.00 | 165.00 | 169.00 | 169.00 | 4,813,500 |
| Jul 1, 2024 | 165.00 | 167.00 | 163.00 | 167.00 | 167.00 | 4,562,000 |
| Jun 28, 2024 | 163.00 | 165.00 | 161.00 | 165.00 | 165.00 | 3,576,300 |
| Jun 27, 2024 | 163.00 | 164.00 | 161.00 | 163.00 | 163.00 | 9,390,300 |
| Jun 26, 2024 | 160.00 | 162.00 | 159.00 | 162.00 | 162.00 | 5,177,300 |
| Jun 25, 2024 | 151.00 | 162.00 | 151.00 | 158.00 | 158.00 | 10,819,800 |
| Jun 24, 2024 | 165.00 | 169.00 | 159.00 | 160.00 | 160.00 | 37,620,900 |
| Jun 21, 2024 | 166.00 | 169.00 | 164.00 | 165.00 | 165.00 | 10,510,800 |
| Jun 20, 2024 | 165.00 | 166.00 | 162.00 | 166.00 | 166.00 | 11,160,100 |
| Jun 19, 2024 | 166.00 | 176.00 | 164.00 | 165.00 | 165.00 | 6,105,500 |
| Jun 14, 2024 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | 6,619,000 |
| Jun 13, 2024 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | 4,396,900 |
| Jun 12, 2024 | 171.00 | 172.00 | 167.00 | 167.00 | 167.00 | 13,619,100 |
| Jun 11, 2024 | 172.00 | 175.00 | 169.00 | 171.00 | 171.00 | 3,388,200 |
| Jun 10, 2024 | 173.00 | 174.00 | 168.00 | 171.00 | 171.00 | 8,288,900 |
| Jun 7, 2024 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | 1,901,100 |
| Jun 6, 2024 | 176.00 | 179.00 | 172.00 | 173.00 | 173.00 | 7,770,000 |
| Jun 5, 2024 | 173.00 | 180.00 | 173.00 | 176.00 | 176.00 | 9,675,100 |
| Jun 4, 2024 | 175.00 | 175.00 | 169.00 | 173.00 | 173.00 | 11,634,300 |
| Jun 3, 2024 | 168.00 | 173.00 | 167.00 | 170.00 | 170.00 | 8,653,000 |
| May 31, 2024 | 167.00 | 169.00 | 166.00 | 169.00 | 169.00 | 3,131,800 |
| May 30, 2024 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | 8,067,100 |
| May 29, 2024 | 170.00 | 171.00 | 167.00 | 170.00 | 170.00 | 3,248,200 |
| May 28, 2024 | 167.00 | 170.00 | 165.00 | 170.00 | 170.00 | 3,142,600 |
| May 27, 2024 | 173.00 | 173.00 | 165.00 | 166.00 | 166.00 | 16,597,300 |
| May 22, 2024 | 173.00 | 173.00 | 170.00 | 172.00 | 172.00 | 3,013,100 |
| May 21, 2024 | 175.00 | 175.00 | 170.00 | 173.00 | 173.00 | 5,614,900 |
| May 20, 2024 | 177.00 | 180.00 | 174.00 | 175.00 | 175.00 | 7,627,300 |
| May 17, 2024 | 173.00 | 179.00 | 173.00 | 177.00 | 177.00 | 13,816,700 |
| May 16, 2024 | 171.00 | 175.00 | 170.00 | 173.00 | 173.00 | 8,478,000 |
| May 15, 2024 | 169.00 | 172.00 | 168.00 | 171.00 | 171.00 | 8,582,100 |
| May 14, 2024 | 167.00 | 169.00 | 165.00 | 168.00 | 168.00 | 6,918,300 |
| May 13, 2024 | 173.00 | 174.00 | 165.00 | 167.00 | 167.00 | 28,359,300 |
| May 8, 2024 | 173.00 | 173.00 | 170.00 | 173.00 | 173.00 | 5,422,300 |
| May 7, 2024 | 172.00 | 174.00 | 171.00 | 173.00 | 173.00 | 5,049,600 |
| May 6, 2024 | 170.00 | 174.00 | 169.00 | 172.00 | 172.00 | 14,411,200 |
| May 3, 2024 | 176.00 | 177.00 | 170.00 | 170.00 | 170.00 | 21,633,200 |
| May 2, 2024 | 185.00 | 186.00 | 175.00 | 177.00 | 177.00 | 29,397,100 |
| Apr 30, 2024 | 183.00 | 187.00 | 183.00 | 185.00 | 185.00 | 6,780,800 |
| Apr 29, 2024 | 182.00 | 184.00 | 180.00 | 183.00 | 183.00 | 6,350,000 |
| Apr 26, 2024 | 188.00 | 190.00 | 180.00 | 180.00 | 180.00 | 24,795,300 |
| Apr 25, 2024 | 188.00 | 191.00 | 187.00 | 188.00 | 188.00 | 7,043,600 |
| Apr 24, 2024 | 193.00 | 194.00 | 187.00 | 188.00 | 188.00 | 14,341,000 |
| Apr 23, 2024 | 192.00 | 196.00 | 190.00 | 192.00 | 192.00 | 9,882,800 |
| Apr 22, 2024 | 195.00 | 196.00 | 191.00 | 192.00 | 192.00 | 6,389,200 |
| Apr 19, 2024 | 197.00 | 197.00 | 190.00 | 195.00 | 195.00 | 32,143,500 |
| Apr 18, 2024 | 198.00 | 200.00 | 193.00 | 197.00 | 197.00 | 13,727,500 |
| Apr 17, 2024 | 195.00 | 199.00 | 195.00 | 197.00 | 197.00 | 16,188,500 |
| Apr 16, 2024 | 198.00 | 198.00 | 192.00 | 195.00 | 195.00 | 26,708,700 |
| Apr 5, 2024 | 195.00 | 200.00 | 194.00 | 199.00 | 199.00 | 25,385,800 |
| Apr 4, 2024 | 196.00 | 197.00 | 192.00 | 195.00 | 195.00 | 9,275,800 |
| Apr 3, 2024 | 198.00 | 200.00 | 193.00 | 194.00 | 194.00 | 22,302,900 |
| Apr 2, 2024 | 196.00 | 200.00 | 193.00 | 198.00 | 198.00 | 46,719,500 |
| Apr 1, 2024 | 192.00 | 194.00 | 190.00 | 192.00 | 192.00 | 8,334,200 |
| Mar 28, 2024 | 194.00 | 196.00 | 190.00 | 191.00 | 191.00 | 7,911,400 |
| Mar 27, 2024 | 196.00 | 199.00 | 193.00 | 194.00 | 194.00 | 7,137,400 |
Related Tickers
APLN.JK PT Agung Podomoro Land Tbk
85.00
+1.19%
CTRA.JK PT Ciputra Development Tbk
750.00
-2.60%
DMAS.JK PT Puradelta Lestari Tbk
136.00
0.00%
ASRI.JK PT Alam Sutera Realty Tbk
110.00
0.00%
SAGE.JK PT Saptausaha Gemilangindah Tbk
11.00
0.00%
MDLN.JK PT Modernland Realty Tbk
50.00
0.00%
BSDE.JK PT Bumi Serpong Damai Tbk
805.00
-1.23%
GPRA.JK PT Perdana Gapuraprima Tbk
81.00
+1.25%
SMRA.JK PT Summarecon Agung Tbk
394.00
+0.51%
A26.SI Sinarmas Land Limited
0.3300
0.00%