382.00
-2.00
(-0.52%)
At close: April 11 at 4:14:54 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 11, 2025 | 380.00 | 386.00 | 360.00 | 382.00 | 382.00 | 6,360,600 |
| Apr 10, 2025 | 370.00 | 400.00 | 362.00 | 384.00 | 384.00 | 10,060,000 |
| Apr 9, 2025 | 340.00 | 374.00 | 340.00 | 360.00 | 360.00 | 8,764,500 |
| Apr 8, 2025 | 362.00 | 362.00 | 328.00 | 342.00 | 342.00 | 10,652,800 |
| Mar 27, 2025 | 390.00 | 390.00 | 374.00 | 384.00 | 384.00 | 2,906,200 |
| Mar 26, 2025 | 378.00 | 396.00 | 374.00 | 392.00 | 392.00 | 1,283,900 |
| Mar 25, 2025 | 380.00 | 390.00 | 374.00 | 374.00 | 374.00 | 1,097,300 |
| Mar 24, 2025 | 380.00 | 388.00 | 372.00 | 380.00 | 380.00 | 2,726,200 |
| Mar 21, 2025 | 398.00 | 400.00 | 382.00 | 382.00 | 382.00 | 2,468,700 |
| Mar 20, 2025 | 402.00 | 412.00 | 394.00 | 398.00 | 398.00 | 1,787,100 |
| Mar 19, 2025 | 386.00 | 406.00 | 380.00 | 400.00 | 400.00 | 2,989,500 |
| Mar 18, 2025 | 394.00 | 396.00 | 370.00 | 386.00 | 386.00 | 7,280,600 |
| Mar 17, 2025 | 404.00 | 408.00 | 392.00 | 394.00 | 394.00 | 1,581,800 |
| Mar 14, 2025 | 398.00 | 408.00 | 396.00 | 400.00 | 400.00 | 2,600,600 |
| Mar 13, 2025 | 408.00 | 412.00 | 394.00 | 398.00 | 398.00 | 3,076,600 |
| Mar 12, 2025 | 426.00 | 426.00 | 406.00 | 408.00 | 408.00 | 2,439,400 |
| Mar 11, 2025 | 432.00 | 438.00 | 402.00 | 420.00 | 420.00 | 5,325,400 |
| Mar 10, 2025 | 412.00 | 430.00 | 402.00 | 428.00 | 428.00 | 5,372,200 |
| Mar 7, 2025 | 410.00 | 420.00 | 406.00 | 412.00 | 412.00 | 2,793,600 |
| Mar 6, 2025 | 408.00 | 426.00 | 406.00 | 412.00 | 412.00 | 4,227,500 |
| Mar 5, 2025 | 418.00 | 428.00 | 392.00 | 406.00 | 406.00 | 8,357,200 |
| Mar 4, 2025 | 440.00 | 446.00 | 410.00 | 418.00 | 418.00 | 18,184,100 |
| Mar 3, 2025 | 452.00 | 460.00 | 446.00 | 446.00 | 446.00 | 4,127,800 |
| Feb 28, 2025 | 474.00 | 474.00 | 450.00 | 450.00 | 450.00 | 7,613,000 |
| Feb 27, 2025 | 476.00 | 486.00 | 470.00 | 474.00 | 474.00 | 4,012,000 |
| Feb 26, 2025 | 480.00 | 482.00 | 462.00 | 472.00 | 472.00 | 3,178,700 |
| Feb 25, 2025 | 488.00 | 498.00 | 476.00 | 480.00 | 480.00 | 4,848,100 |
| Feb 24, 2025 | 500.00 | 505.00 | 484.00 | 488.00 | 488.00 | 3,455,700 |
| Feb 21, 2025 | 478.00 | 525.00 | 460.00 | 498.00 | 498.00 | 16,730,500 |
| Feb 20, 2025 | 510.00 | 510.00 | 470.00 | 474.00 | 474.00 | 9,094,000 |
| Feb 19, 2025 | 460.00 | 565.00 | 456.00 | 505.00 | 505.00 | 26,216,700 |
| Feb 18, 2025 | 446.00 | 460.00 | 446.00 | 454.00 | 454.00 | 1,820,300 |
| Feb 17, 2025 | 432.00 | 454.00 | 430.00 | 446.00 | 446.00 | 2,126,200 |
| Feb 14, 2025 | 434.00 | 446.00 | 430.00 | 432.00 | 432.00 | 3,880,700 |
| Feb 13, 2025 | 450.00 | 456.00 | 438.00 | 440.00 | 440.00 | 3,709,500 |
| Feb 12, 2025 | 462.00 | 466.00 | 450.00 | 450.00 | 450.00 | 6,216,300 |
| Feb 11, 2025 | 470.00 | 480.00 | 460.00 | 460.00 | 460.00 | 4,214,600 |
| Feb 10, 2025 | 484.00 | 486.00 | 470.00 | 470.00 | 470.00 | 2,460,700 |
| Feb 7, 2025 | 484.00 | 500.00 | 480.00 | 484.00 | 484.00 | 3,386,900 |
| Feb 6, 2025 | 494.00 | 500.00 | 482.00 | 484.00 | 484.00 | 1,593,600 |
| Feb 5, 2025 | 500.00 | 500.00 | 492.00 | 492.00 | 492.00 | 1,670,100 |
| Feb 4, 2025 | 490.00 | 505.00 | 490.00 | 496.00 | 496.00 | 2,377,200 |
| Feb 3, 2025 | 505.00 | 515.00 | 488.00 | 494.00 | 494.00 | 2,437,400 |
| Jan 31, 2025 | 486.00 | 510.00 | 486.00 | 505.00 | 505.00 | 4,019,500 |
| Jan 30, 2025 | 505.00 | 505.00 | 486.00 | 486.00 | 486.00 | 5,525,600 |
| Jan 24, 2025 | 510.00 | 525.00 | 500.00 | 500.00 | 500.00 | 4,511,900 |
| Jan 23, 2025 | 525.00 | 530.00 | 510.00 | 510.00 | 510.00 | 2,444,800 |
| Jan 22, 2025 | 535.00 | 535.00 | 510.00 | 515.00 | 515.00 | 3,334,900 |
| Jan 21, 2025 | 535.00 | 540.00 | 525.00 | 525.00 | 525.00 | 1,322,500 |
| Jan 20, 2025 | 540.00 | 545.00 | 530.00 | 530.00 | 530.00 | 1,800,200 |
| Jan 17, 2025 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | 4,546,300 |
| Jan 16, 2025 | 570.00 | 585.00 | 550.00 | 550.00 | 550.00 | 4,441,700 |
| Jan 15, 2025 | 555.00 | 570.00 | 550.00 | 550.00 | 550.00 | 2,944,500 |
| Jan 14, 2025 | 565.00 | 570.00 | 545.00 | 550.00 | 550.00 | 2,723,000 |
| Jan 13, 2025 | 545.00 | 560.00 | 535.00 | 545.00 | 545.00 | 4,107,300 |
| Jan 10, 2025 | 520.00 | 550.00 | 515.00 | 540.00 | 540.00 | 3,605,500 |
| Jan 9, 2025 | 550.00 | 550.00 | 515.00 | 515.00 | 515.00 | 4,443,600 |
| Jan 8, 2025 | 570.00 | 570.00 | 535.00 | 550.00 | 550.00 | 2,765,000 |
| Jan 7, 2025 | 585.00 | 590.00 | 565.00 | 565.00 | 565.00 | 1,942,400 |
| Jan 6, 2025 | 560.00 | 600.00 | 555.00 | 580.00 | 580.00 | 6,101,200 |
| Jan 3, 2025 | 545.00 | 570.00 | 510.00 | 560.00 | 560.00 | 5,297,600 |
| Jan 2, 2025 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | 1,146,100 |
| Dec 30, 2024 | 560.00 | 565.00 | 540.00 | 555.00 | 555.00 | 2,701,500 |
| Dec 27, 2024 | 540.00 | 560.00 | 530.00 | 560.00 | 560.00 | 1,610,600 |
| Dec 24, 2024 | 535.00 | 555.00 | 525.00 | 530.00 | 530.00 | 4,661,100 |
| Dec 23, 2024 | 555.00 | 565.00 | 530.00 | 530.00 | 530.00 | 4,411,600 |
| Dec 20, 2024 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | 4,156,400 |
| Dec 19, 2024 | 600.00 | 600.00 | 515.00 | 550.00 | 550.00 | 7,657,200 |
| Dec 18, 2024 | 580.00 | 620.00 | 575.00 | 600.00 | 600.00 | 5,017,000 |
| Dec 17, 2024 | 615.00 | 620.00 | 585.00 | 590.00 | 590.00 | 16,509,700 |
| Dec 16, 2024 | 620.00 | 625.00 | 610.00 | 615.00 | 615.00 | 4,410,300 |
| Dec 13, 2024 | 635.00 | 635.00 | 620.00 | 620.00 | 620.00 | 3,436,000 |
| Dec 12, 2024 | 640.00 | 650.00 | 630.00 | 630.00 | 630.00 | 4,981,300 |
| Dec 11, 2024 | 640.00 | 650.00 | 630.00 | 635.00 | 635.00 | 5,462,400 |
| Dec 10, 2024 | 645.00 | 650.00 | 635.00 | 640.00 | 640.00 | 6,265,000 |
| Dec 9, 2024 | 655.00 | 665.00 | 640.00 | 650.00 | 650.00 | 4,605,300 |
| Dec 6, 2024 | 670.00 | 675.00 | 645.00 | 650.00 | 650.00 | 6,507,500 |
| Dec 5, 2024 | 675.00 | 695.00 | 665.00 | 670.00 | 670.00 | 6,067,200 |
| Dec 4, 2024 | 655.00 | 680.00 | 650.00 | 675.00 | 675.00 | 7,841,600 |
| Dec 3, 2024 | 670.00 | 680.00 | 650.00 | 650.00 | 650.00 | 8,136,700 |
| Dec 2, 2024 | 695.00 | 695.00 | 665.00 | 670.00 | 670.00 | 4,260,800 |
| Nov 29, 2024 | 710.00 | 710.00 | 675.00 | 690.00 | 690.00 | 6,506,100 |
| Nov 28, 2024 | 730.00 | 750.00 | 700.00 | 710.00 | 710.00 | 30,710,500 |
| Nov 26, 2024 | 710.00 | 790.00 | 710.00 | 720.00 | 720.00 | 43,947,300 |
| Nov 25, 2024 | 650.00 | 710.00 | 640.00 | 705.00 | 705.00 | 13,262,700 |
| Nov 22, 2024 | 645.00 | 660.00 | 645.00 | 650.00 | 650.00 | 2,464,000 |
| Nov 21, 2024 | 640.00 | 660.00 | 630.00 | 645.00 | 645.00 | 3,408,300 |
| Nov 20, 2024 | 635.00 | 665.00 | 630.00 | 630.00 | 630.00 | 5,016,400 |
| Nov 19, 2024 | 630.00 | 640.00 | 630.00 | 630.00 | 630.00 | 2,187,000 |
| Nov 18, 2024 | 655.00 | 655.00 | 625.00 | 630.00 | 630.00 | 3,783,500 |
| Nov 15, 2024 | 695.00 | 700.00 | 655.00 | 655.00 | 655.00 | 6,706,500 |
| Nov 14, 2024 | 655.00 | 705.00 | 635.00 | 690.00 | 690.00 | 16,049,700 |
| Nov 13, 2024 | 635.00 | 650.00 | 625.00 | 650.00 | 650.00 | 8,049,000 |
| Nov 12, 2024 | 625.00 | 665.00 | 625.00 | 630.00 | 630.00 | 8,420,300 |
| Nov 11, 2024 | 625.00 | 635.00 | 610.00 | 630.00 | 630.00 | 3,574,100 |
| Nov 8, 2024 | 640.00 | 640.00 | 620.00 | 625.00 | 625.00 | 766,300 |
| Nov 7, 2024 | 615.00 | 640.00 | 610.00 | 635.00 | 635.00 | 3,272,500 |
| Nov 6, 2024 | 650.00 | 655.00 | 610.00 | 615.00 | 615.00 | 6,562,300 |
| Nov 5, 2024 | 665.00 | 675.00 | 630.00 | 645.00 | 645.00 | 9,796,800 |
| Nov 4, 2024 | 670.00 | 670.00 | 650.00 | 655.00 | 655.00 | 2,910,500 |
| Nov 1, 2024 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 3,077,500 |
| Oct 31, 2024 | 670.00 | 675.00 | 665.00 | 670.00 | 670.00 | 1,662,700 |
| Oct 30, 2024 | 695.00 | 700.00 | 665.00 | 670.00 | 670.00 | 4,755,200 |
| Oct 29, 2024 | 675.00 | 695.00 | 670.00 | 690.00 | 690.00 | 5,948,100 |
| Oct 28, 2024 | 695.00 | 695.00 | 660.00 | 670.00 | 670.00 | 5,870,900 |
| Oct 25, 2024 | 700.00 | 710.00 | 680.00 | 680.00 | 680.00 | 12,853,700 |
| Oct 24, 2024 | 710.00 | 720.00 | 700.00 | 700.00 | 700.00 | 2,966,000 |
| Oct 23, 2024 | 715.00 | 730.00 | 710.00 | 710.00 | 710.00 | 14,537,400 |
| Oct 22, 2024 | 730.00 | 730.00 | 710.00 | 710.00 | 710.00 | 3,607,100 |
| Oct 21, 2024 | 720.00 | 730.00 | 715.00 | 725.00 | 725.00 | 3,911,400 |
| Oct 18, 2024 | 710.00 | 730.00 | 710.00 | 720.00 | 720.00 | 5,970,600 |
| Oct 17, 2024 | 720.00 | 720.00 | 695.00 | 710.00 | 710.00 | 6,002,800 |
| Oct 16, 2024 | 705.00 | 720.00 | 685.00 | 720.00 | 720.00 | 17,020,500 |
| Oct 15, 2024 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | 4,311,300 |
| Oct 14, 2024 | 720.00 | 720.00 | 700.00 | 715.00 | 715.00 | 7,361,800 |
| Oct 11, 2024 | 695.00 | 710.00 | 695.00 | 705.00 | 705.00 | 6,049,500 |
| Oct 10, 2024 | 685.00 | 695.00 | 675.00 | 690.00 | 690.00 | 5,498,800 |
| Oct 9, 2024 | 680.00 | 695.00 | 680.00 | 680.00 | 680.00 | 11,910,100 |
| Oct 8, 2024 | 715.00 | 715.00 | 680.00 | 680.00 | 680.00 | 11,746,700 |
| Oct 7, 2024 | 715.00 | 740.00 | 700.00 | 705.00 | 705.00 | 12,112,400 |
| Oct 4, 2024 | 670.00 | 720.00 | 670.00 | 705.00 | 705.00 | 15,641,100 |
| Oct 3, 2024 | 735.00 | 740.00 | 680.00 | 690.00 | 690.00 | 30,936,400 |
| Oct 2, 2024 | 765.00 | 775.00 | 730.00 | 735.00 | 735.00 | 18,147,800 |
| Oct 1, 2024 | 760.00 | 775.00 | 735.00 | 765.00 | 765.00 | 14,063,700 |
| Sep 30, 2024 | 785.00 | 795.00 | 755.00 | 755.00 | 755.00 | 18,028,300 |
| Sep 27, 2024 | 730.00 | 800.00 | 730.00 | 785.00 | 785.00 | 44,832,200 |
| Sep 26, 2024 | 730.00 | 740.00 | 725.00 | 725.00 | 725.00 | 5,082,000 |
| Sep 25, 2024 | 730.00 | 740.00 | 720.00 | 720.00 | 720.00 | 4,761,700 |
| Sep 24, 2024 | 735.00 | 745.00 | 725.00 | 725.00 | 725.00 | 5,879,700 |
| Sep 23, 2024 | 740.00 | 745.00 | 720.00 | 730.00 | 730.00 | 7,732,400 |
| Sep 20, 2024 | 755.00 | 760.00 | 725.00 | 725.00 | 725.00 | 14,402,900 |
| Sep 19, 2024 | 745.00 | 755.00 | 735.00 | 755.00 | 755.00 | 18,785,100 |
| Sep 18, 2024 | 735.00 | 765.00 | 735.00 | 740.00 | 740.00 | 25,916,100 |
| Sep 17, 2024 | 720.00 | 735.00 | 720.00 | 735.00 | 735.00 | 4,891,100 |
| Sep 13, 2024 | 720.00 | 735.00 | 720.00 | 720.00 | 720.00 | 8,403,400 |
| Sep 12, 2024 | 705.00 | 730.00 | 700.00 | 720.00 | 720.00 | 16,409,900 |
| Sep 11, 2024 | 690.00 | 710.00 | 680.00 | 705.00 | 705.00 | 14,785,500 |
| Sep 10, 2024 | 675.00 | 700.00 | 665.00 | 690.00 | 690.00 | 16,602,400 |
| Sep 9, 2024 | 650.00 | 675.00 | 645.00 | 670.00 | 670.00 | 12,384,400 |
| Sep 6, 2024 | 695.00 | 695.00 | 640.00 | 650.00 | 650.00 | 27,321,800 |
| Sep 5, 2024 | 675.00 | 700.00 | 650.00 | 690.00 | 690.00 | 18,475,800 |
| Sep 4, 2024 | 690.00 | 690.00 | 645.00 | 675.00 | 675.00 | 12,339,000 |
| Sep 3, 2024 | 715.00 | 730.00 | 690.00 | 690.00 | 690.00 | 17,828,300 |
| Sep 2, 2024 | 730.00 | 735.00 | 710.00 | 715.00 | 715.00 | 10,717,200 |
| Aug 30, 2024 | 730.00 | 740.00 | 725.00 | 730.00 | 730.00 | 8,787,100 |
| Aug 29, 2024 | 720.00 | 755.00 | 710.00 | 725.00 | 725.00 | 31,350,100 |
| Aug 28, 2024 | 725.00 | 725.00 | 705.00 | 710.00 | 710.00 | 7,934,800 |
| Aug 27, 2024 | 735.00 | 735.00 | 720.00 | 720.00 | 720.00 | 6,287,600 |
| Aug 26, 2024 | 720.00 | 745.00 | 720.00 | 730.00 | 730.00 | 13,497,900 |
| Aug 23, 2024 | 705.00 | 735.00 | 705.00 | 715.00 | 715.00 | 11,551,400 |
| Aug 22, 2024 | 705.00 | 710.00 | 690.00 | 700.00 | 700.00 | 9,137,500 |
| Aug 21, 2024 | 710.00 | 720.00 | 700.00 | 705.00 | 705.00 | 11,650,200 |
| Aug 20, 2024 | 720.00 | 725.00 | 705.00 | 705.00 | 705.00 | 11,850,900 |
| Aug 19, 2024 | 745.00 | 750.00 | 705.00 | 715.00 | 715.00 | 17,641,000 |
| Aug 16, 2024 | 735.00 | 785.00 | 735.00 | 740.00 | 740.00 | 25,328,800 |
| Aug 15, 2024 | 745.00 | 750.00 | 725.00 | 735.00 | 735.00 | 7,468,800 |
| Aug 14, 2024 | 740.00 | 745.00 | 735.00 | 735.00 | 735.00 | 6,446,900 |
| Aug 13, 2024 | 755.00 | 755.00 | 740.00 | 740.00 | 740.00 | 7,127,300 |
| Aug 12, 2024 | 745.00 | 765.00 | 735.00 | 740.00 | 740.00 | 17,740,200 |
| Aug 9, 2024 | 710.00 | 750.00 | 710.00 | 745.00 | 745.00 | 24,176,900 |
| Aug 8, 2024 | 700.00 | 715.00 | 690.00 | 710.00 | 710.00 | 6,887,400 |
| Aug 7, 2024 | 700.00 | 720.00 | 690.00 | 700.00 | 700.00 | 12,160,700 |
| Aug 6, 2024 | 710.00 | 725.00 | 680.00 | 695.00 | 695.00 | 15,097,000 |
| Aug 5, 2024 | 715.00 | 755.00 | 700.00 | 705.00 | 705.00 | 29,748,000 |
| Aug 2, 2024 | 740.00 | 745.00 | 700.00 | 720.00 | 720.00 | 18,968,200 |
| Aug 1, 2024 | 765.00 | 770.00 | 715.00 | 740.00 | 740.00 | 16,804,400 |
| Jul 31, 2024 | 775.00 | 785.00 | 765.00 | 765.00 | 765.00 | 6,734,700 |
| Jul 30, 2024 | 775.00 | 790.00 | 770.00 | 775.00 | 775.00 | 19,395,000 |
| Jul 29, 2024 | 755.00 | 785.00 | 755.00 | 775.00 | 775.00 | 14,472,800 |
| Jul 26, 2024 | 775.00 | 780.00 | 750.00 | 750.00 | 750.00 | 18,331,000 |
| Jul 25, 2024 | 795.00 | 810.00 | 690.00 | 775.00 | 775.00 | 72,554,800 |
| Jul 24, 2024 | 745.00 | 805.00 | 740.00 | 785.00 | 785.00 | 39,393,300 |
| Jul 23, 2024 | 725.00 | 770.00 | 725.00 | 750.00 | 750.00 | 43,305,600 |
| Jul 22, 2024 | 670.00 | 725.00 | 670.00 | 725.00 | 725.00 | 45,858,400 |
| Jul 19, 2024 | 655.00 | 685.00 | 650.00 | 675.00 | 675.00 | 31,777,800 |
| Jul 18, 2024 | 640.00 | 660.00 | 630.00 | 655.00 | 655.00 | 24,286,000 |
| Jul 17, 2024 | 625.00 | 640.00 | 620.00 | 640.00 | 640.00 | 16,717,000 |
| Jul 16, 2024 | 620.00 | 630.00 | 610.00 | 625.00 | 625.00 | 18,659,000 |
| Jul 15, 2024 | 640.00 | 640.00 | 610.00 | 620.00 | 620.00 | 17,452,900 |
| Jul 12, 2024 | 635.00 | 645.00 | 625.00 | 640.00 | 640.00 | 16,829,500 |
| Jul 11, 2024 | 630.00 | 645.00 | 630.00 | 630.00 | 630.00 | 20,907,100 |
| Jul 10, 2024 | 625.00 | 640.00 | 615.00 | 635.00 | 635.00 | 21,609,500 |
| Jul 9, 2024 | 610.00 | 625.00 | 605.00 | 625.00 | 625.00 | 17,792,900 |
| Jul 8, 2024 | 600.00 | 620.00 | 595.00 | 610.00 | 610.00 | 26,939,400 |
| Jul 5, 2024 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | 31,986,200 |
| Jul 4, 2024 | 590.00 | 605.00 | 580.00 | 595.00 | 595.00 | 33,631,000 |
| Jul 3, 2024 | 580.00 | 590.00 | 575.00 | 590.00 | 590.00 | 17,788,800 |
| Jul 2, 2024 | 10.64 Dividend | |||||
| Jul 2, 2024 | 570.00 | 585.00 | 560.00 | 580.00 | 580.00 | 20,244,100 |
| Jul 1, 2024 | 575.00 | 585.00 | 570.00 | 570.00 | 559.36 | 29,914,800 |
| Jun 28, 2024 | 575.00 | 585.00 | 565.00 | 575.00 | 564.27 | 15,393,400 |
| Jun 27, 2024 | 565.00 | 580.00 | 555.00 | 575.00 | 564.27 | 18,915,400 |
| Jun 26, 2024 | 510.00 | 580.00 | 510.00 | 565.00 | 554.45 | 27,954,400 |
| Jun 25, 2024 | 520.00 | 575.00 | 496.00 | 555.00 | 544.64 | 26,083,400 |
| Jun 24, 2024 | 500.00 | 520.00 | 480.00 | 515.00 | 505.39 | 11,932,800 |
| Jun 21, 2024 | 478.00 | 498.00 | 472.00 | 494.00 | 484.78 | 8,397,200 |
| Jun 20, 2024 | 470.00 | 480.00 | 470.00 | 474.00 | 465.15 | 5,931,800 |
| Jun 19, 2024 | 500.00 | 510.00 | 468.00 | 470.00 | 461.23 | 18,440,200 |
| Jun 14, 2024 | 510.00 | 530.00 | 500.00 | 500.00 | 490.67 | 8,325,800 |
| Jun 13, 2024 | 515.00 | 535.00 | 510.00 | 510.00 | 500.48 | 2,949,800 |
| Jun 12, 2024 | 505.00 | 535.00 | 500.00 | 510.00 | 500.48 | 6,251,300 |
| Jun 11, 2024 | 535.00 | 545.00 | 510.00 | 510.00 | 500.48 | 8,688,100 |
| Jun 10, 2024 | 545.00 | 545.00 | 515.00 | 535.00 | 525.01 | 9,227,100 |
| Jun 7, 2024 | 550.00 | 570.00 | 540.00 | 540.00 | 529.92 | 7,485,000 |
| Jun 6, 2024 | 540.00 | 560.00 | 540.00 | 550.00 | 539.73 | 13,004,100 |
| Jun 5, 2024 | 560.00 | 565.00 | 500.00 | 540.00 | 529.92 | 23,432,600 |
| Jun 4, 2024 | 575.00 | 580.00 | 550.00 | 555.00 | 544.64 | 15,567,500 |
| Jun 3, 2024 | 555.00 | 595.00 | 550.00 | 575.00 | 564.27 | 27,506,700 |
| May 31, 2024 | 545.00 | 565.00 | 545.00 | 555.00 | 544.64 | 7,679,000 |
| May 30, 2024 | 550.00 | 565.00 | 535.00 | 550.00 | 539.73 | 7,568,700 |
| May 29, 2024 | 570.00 | 570.00 | 545.00 | 550.00 | 539.73 | 10,996,300 |
| May 28, 2024 | 560.00 | 575.00 | 555.00 | 570.00 | 559.36 | 9,479,900 |
| May 27, 2024 | 555.00 | 575.00 | 535.00 | 555.00 | 544.64 | 11,187,500 |
| May 22, 2024 | 540.00 | 570.00 | 535.00 | 550.00 | 539.73 | 13,537,200 |
| May 21, 2024 | 560.00 | 560.00 | 520.00 | 535.00 | 525.01 | 28,916,600 |
| May 20, 2024 | 580.00 | 580.00 | 555.00 | 560.00 | 549.55 | 17,143,700 |
| May 17, 2024 | 585.00 | 585.00 | 560.00 | 575.00 | 564.27 | 15,620,800 |
| May 16, 2024 | 565.00 | 585.00 | 560.00 | 575.00 | 564.27 | 27,367,700 |
| May 15, 2024 | 555.00 | 570.00 | 555.00 | 565.00 | 554.45 | 14,324,200 |
| May 14, 2024 | 550.00 | 560.00 | 540.00 | 555.00 | 544.64 | 16,010,100 |
| May 13, 2024 | 540.00 | 570.00 | 535.00 | 550.00 | 539.73 | 24,582,900 |
| May 8, 2024 | 555.00 | 560.00 | 540.00 | 540.00 | 529.92 | 28,192,600 |
| May 7, 2024 | 525.00 | 565.00 | 510.00 | 555.00 | 544.64 | 71,500,200 |
| May 6, 2024 | 505.00 | 525.00 | 498.00 | 525.00 | 515.20 | 33,149,000 |
| May 3, 2024 | 510.00 | 515.00 | 494.00 | 500.00 | 490.67 | 11,894,700 |
| May 2, 2024 | 500.00 | 510.00 | 500.00 | 510.00 | 500.48 | 18,818,600 |
| Apr 30, 2024 | 498.00 | 510.00 | 492.00 | 500.00 | 490.67 | 28,060,600 |
| Apr 29, 2024 | 486.00 | 498.00 | 466.00 | 498.00 | 488.70 | 30,949,700 |
| Apr 26, 2024 | 474.00 | 496.00 | 474.00 | 482.00 | 473.00 | 34,748,800 |
| Apr 25, 2024 | 470.00 | 476.00 | 460.00 | 474.00 | 465.15 | 21,867,800 |
| Apr 24, 2024 | 470.00 | 478.00 | 460.00 | 470.00 | 461.23 | 24,277,100 |
| Apr 23, 2024 | 460.00 | 468.00 | 452.00 | 468.00 | 459.26 | 22,373,500 |
| Apr 22, 2024 | 442.00 | 460.00 | 442.00 | 460.00 | 451.41 | 44,819,500 |
| Apr 19, 2024 | 430.00 | 444.00 | 422.00 | 440.00 | 431.79 | 20,699,300 |
| Apr 18, 2024 | 438.00 | 440.00 | 428.00 | 430.00 | 421.97 | 11,500,900 |
| Apr 17, 2024 | 450.00 | 450.00 | 432.00 | 436.00 | 427.86 | 15,846,500 |
| Apr 16, 2024 | 420.00 | 456.00 | 420.00 | 438.00 | 429.82 | 50,703,100 |
Related Tickers
ABMM.JK PT ABM Investama Tbk
2,960.00
0.00%
INDY.JK PT. Indika Energy Tbk
1,040.00
+2.46%
HRUM.JK PT Harum Energy Tbk
660.00
+1.54%
UNIQ.JK PT Ulima Nitra Tbk
460.00
-6.88%
GTBO.JK PT Garda Tujuh Buana Tbk
121.00
0.00%
BUMI.JK PT Bumi Resources Tbk
83.00
+2.47%
ARII.JK PT Atlas Resources Tbk
240.00
0.00%
MBAP.JK PT Mitrabara Adiperdana Tbk
1,625.00
+1.88%
KKGI.JK PT Resource Alam Indonesia Tbk
388.00
+1.57%
BSSR.JK PT Baramulti Suksessarana Tbk
3,960.00
-1.00%