Unlock stock picks and a broker-level newsfeed that powers Wall Street.
98.00
-10.00
(-9.26%)
As of 9:45:51 AM GMT+7. Market Open.
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 14, 2025 | 108.00 | 108.00 | 97.00 | 98.00 | 98.00 | 58,786,000 |
| Mar 13, 2025 | 95.00 | 110.00 | 91.00 | 108.00 | 108.00 | 396,170,000 |
| Mar 12, 2025 | 113.00 | 115.00 | 91.00 | 96.00 | 96.00 | 262,168,200 |
| Mar 11, 2025 | 119.00 | 122.00 | 111.00 | 113.00 | 113.00 | 102,326,400 |
| Mar 10, 2025 | 124.00 | 124.00 | 118.00 | 121.00 | 121.00 | 153,998,000 |
| Mar 7, 2025 | 125.00 | 127.00 | 121.00 | 124.00 | 124.00 | 97,455,200 |
| Mar 6, 2025 | 130.00 | 133.00 | 125.00 | 125.00 | 125.00 | 218,954,600 |
| Mar 5, 2025 | 123.00 | 132.00 | 123.00 | 129.00 | 129.00 | 222,736,400 |
| Mar 4, 2025 | 130.00 | 148.00 | 115.00 | 121.00 | 121.00 | 726,349,600 |
| Mar 3, 2025 | 115.00 | 130.00 | 115.00 | 128.00 | 128.00 | 335,953,600 |
| Feb 28, 2025 | 118.00 | 121.00 | 113.00 | 115.00 | 115.00 | 169,883,700 |
| Feb 27, 2025 | 125.00 | 126.00 | 116.00 | 118.00 | 118.00 | 154,291,400 |
| Feb 26, 2025 | 120.00 | 125.00 | 114.00 | 125.00 | 125.00 | 211,879,800 |
| Feb 25, 2025 | 133.00 | 142.00 | 113.00 | 120.00 | 120.00 | 251,833,500 |
| Feb 24, 2025 | 122.00 | 154.00 | 119.00 | 132.00 | 132.00 | 825,971,000 |
| Feb 21, 2025 | 131.00 | 135.00 | 121.00 | 122.00 | 122.00 | 283,819,700 |
| Feb 20, 2025 | 127.00 | 143.00 | 122.00 | 130.00 | 130.00 | 384,129,300 |
| Feb 19, 2025 | 118.00 | 133.00 | 117.00 | 127.00 | 127.00 | 400,231,000 |
| Feb 18, 2025 | 118.00 | 122.00 | 116.00 | 118.00 | 118.00 | 249,276,000 |
| Feb 17, 2025 | 112.00 | 123.00 | 110.00 | 118.00 | 118.00 | 326,793,300 |
| Feb 14, 2025 | 115.00 | 116.00 | 108.00 | 112.00 | 112.00 | 230,981,400 |
| Feb 13, 2025 | 117.00 | 120.00 | 114.00 | 115.00 | 115.00 | 172,493,100 |
| Feb 12, 2025 | 119.00 | 120.00 | 115.00 | 116.00 | 116.00 | 158,512,600 |
| Feb 11, 2025 | 114.00 | 122.00 | 111.00 | 118.00 | 118.00 | 272,100,200 |
| Feb 10, 2025 | 119.00 | 122.00 | 113.00 | 114.00 | 114.00 | 113,671,000 |
| Feb 7, 2025 | 130.00 | 130.00 | 116.00 | 119.00 | 119.00 | 259,937,600 |
| Feb 6, 2025 | 116.00 | 138.00 | 115.00 | 129.00 | 129.00 | 392,606,900 |
| Feb 5, 2025 | 126.00 | 127.00 | 113.00 | 116.00 | 116.00 | 130,160,400 |
| Feb 4, 2025 | 135.00 | 138.00 | 124.00 | 126.00 | 126.00 | 117,200,100 |
| Feb 3, 2025 | 128.00 | 149.00 | 126.00 | 134.00 | 134.00 | 293,338,300 |
| Jan 31, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Jan 30, 2025 | 108.00 | 145.00 | 106.00 | 145.00 | 145.00 | 502,000,400 |
| Jan 24, 2025 | 115.00 | 124.00 | 106.00 | 108.00 | 108.00 | 304,099,400 |
| Jan 23, 2025 | 90.00 | 120.00 | 88.00 | 114.00 | 114.00 | 458,966,600 |
| Jan 22, 2025 | 92.00 | 94.00 | 85.00 | 90.00 | 90.00 | 221,535,500 |
| Jan 21, 2025 | 96.00 | 98.00 | 90.00 | 90.00 | 90.00 | 404,148,500 |
| Jan 20, 2025 | 95.00 | 104.00 | 94.00 | 97.00 | 97.00 | 270,420,700 |
| Jan 17, 2025 | 97.00 | 100.00 | 88.00 | 96.00 | 96.00 | 352,107,400 |
| Jan 16, 2025 | 88.00 | 107.00 | 74.00 | 98.00 | 98.00 | 603,426,200 |
| Jan 15, 2025 | 60.00 | 81.00 | 58.00 | 81.00 | 81.00 | 511,724,600 |
| Jan 14, 2025 | 55.00 | 61.00 | 54.00 | 60.00 | 60.00 | 581,047,000 |
| Jan 13, 2025 | 55.00 | 57.00 | 53.00 | 56.00 | 56.00 | 314,427,500 |
| Jan 10, 2025 | 54.00 | 56.00 | 52.00 | 55.00 | 55.00 | 208,473,600 |
| Jan 9, 2025 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | 280,655,300 |
| Jan 8, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 135,145,600 |
| Jan 7, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 261,091,500 |
| Jan 6, 2025 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | 304,758,200 |
| Jan 3, 2025 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | 204,963,100 |
| Jan 2, 2025 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | 189,073,400 |
| Dec 30, 2024 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | 357,402,600 |
| Dec 27, 2024 | 58.00 | 58.00 | 55.00 | 58.00 | 58.00 | 156,662,800 |
| Dec 24, 2024 | 54.00 | 61.00 | 53.00 | 58.00 | 58.00 | 465,860,200 |
| Dec 23, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 96,320,000 |
| Dec 20, 2024 | 55.00 | 59.00 | 54.00 | 55.00 | 55.00 | 301,138,100 |
| Dec 19, 2024 | 54.00 | 58.00 | 50.00 | 55.00 | 55.00 | 233,174,400 |
| Dec 18, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 121,258,500 |
| Dec 17, 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 12,131,900 |
| Dec 16, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 102,998,400 |
| Dec 13, 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 5,619,400 |
| Dec 12, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 141,775,600 |
| Dec 11, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 69,797,500 |
| Dec 10, 2024 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 186,231,500 |
| Dec 9, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 200,579,400 |
| Dec 6, 2024 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 189,830,600 |
| Dec 5, 2024 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 26,429,700 |
| Dec 4, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 237,749,300 |
| Dec 3, 2024 | 55.00 | 56.00 | 52.00 | 56.00 | 56.00 | 131,483,100 |
| Dec 2, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 187,689,900 |
| Nov 29, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 212,559,400 |
| Nov 28, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 236,457,400 |
| Nov 26, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 4,514,700 |
| Nov 25, 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 235,747,000 |
| Nov 22, 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 4,444,600 |
| Nov 21, 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 185,965,000 |
| Nov 20, 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 5,300,600 |
| Nov 19, 2024 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 17,514,500 |
| Nov 18, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 28,180,100 |
| Nov 15, 2024 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 97,815,800 |
| Nov 14, 2024 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | 45,686,800 |
| Nov 13, 2024 | 56.00 | 59.00 | 55.00 | 58.00 | 58.00 | 393,504,800 |
| Nov 12, 2024 | 54.00 | 58.00 | 54.00 | 56.00 | 56.00 | 248,113,600 |
| Nov 11, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 268,329,500 |
| Nov 8, 2024 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 26,990,100 |
| Nov 7, 2024 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 191,235,000 |
| Nov 6, 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 7,110,200 |
| Nov 5, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 293,246,600 |
| Nov 4, 2024 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 61,473,200 |
| Nov 1, 2024 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 106,220,000 |
| Oct 31, 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 76,083,200 |
| Oct 30, 2024 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 189,106,700 |
| Oct 29, 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 264,171,300 |
| Oct 28, 2024 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 10,458,200 |
| Oct 25, 2024 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | 173,038,400 |
| Oct 24, 2024 | 61.00 | 65.00 | 60.00 | 62.00 | 62.00 | 420,432,600 |
| Oct 23, 2024 | 59.00 | 63.00 | 58.00 | 61.00 | 61.00 | 270,294,000 |
| Oct 22, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 123,074,300 |
| Oct 21, 2024 | 57.00 | 61.00 | 56.00 | 59.00 | 59.00 | 303,585,400 |
| Oct 18, 2024 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 199,899,700 |
| Oct 17, 2024 | 57.00 | 61.00 | 55.00 | 56.00 | 56.00 | 384,142,700 |
| Oct 16, 2024 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 50,563,300 |
| Oct 15, 2024 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 171,684,100 |
| Oct 14, 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 130,551,400 |
| Oct 11, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 207,270,000 |
| Oct 10, 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 93,469,000 |
| Oct 9, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 111,496,000 |
| Oct 8, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 43,269,700 |
| Oct 7, 2024 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 277,191,500 |
| Oct 4, 2024 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 71,714,200 |
| Oct 3, 2024 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 136,869,300 |
| Oct 2, 2024 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | 381,448,900 |
| Oct 1, 2024 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 188,060,200 |
| Sep 30, 2024 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 287,165,900 |
| Sep 27, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 223,826,100 |
| Sep 26, 2024 | 55.00 | 60.00 | 55.00 | 56.00 | 56.00 | 480,901,000 |
| Sep 25, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 305,028,600 |
| Sep 24, 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 173,965,600 |
| Sep 23, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 149,512,000 |
| Sep 20, 2024 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 331,245,100 |
| Sep 19, 2024 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | 352,224,400 |
| Sep 18, 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 186,620,400 |
| Sep 17, 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 181,391,100 |
| Sep 13, 2024 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 200,553,100 |
| Sep 12, 2024 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 337,777,500 |
| Sep 11, 2024 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | 413,389,600 |
| Sep 10, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 145,159,600 |
| Sep 9, 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 216,574,700 |
| Sep 6, 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 369,250,200 |
| Sep 5, 2024 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | 318,152,000 |
| Sep 4, 2024 | 59.00 | 60.00 | 57.00 | 60.00 | 60.00 | 182,959,900 |
| Sep 3, 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 294,042,600 |
| Sep 2, 2024 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | 319,025,200 |
| Aug 30, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 274,189,900 |
| Aug 29, 2024 | 59.00 | 62.00 | 57.00 | 60.00 | 60.00 | 235,817,600 |
| Aug 28, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 108,255,400 |
| Aug 27, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 188,374,800 |
| Aug 26, 2024 | 61.00 | 61.00 | 57.00 | 59.00 | 59.00 | 313,553,100 |
| Aug 23, 2024 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 135,695,800 |
| Aug 22, 2024 | 63.00 | 64.00 | 60.00 | 62.00 | 62.00 | 287,947,800 |
| Aug 21, 2024 | 61.00 | 64.00 | 59.00 | 62.00 | 62.00 | 379,114,800 |
| Aug 20, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 286,337,300 |
| Aug 19, 2024 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | 150,392,100 |
| Aug 16, 2024 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | 297,395,600 |
| Aug 15, 2024 | 63.00 | 65.00 | 61.00 | 61.00 | 61.00 | 391,330,000 |
| Aug 14, 2024 | 62.00 | 65.00 | 61.00 | 62.00 | 62.00 | 291,421,800 |
| Aug 13, 2024 | 62.00 | 66.00 | 60.00 | 62.00 | 62.00 | 449,591,800 |
| Aug 12, 2024 | 56.00 | 67.00 | 56.00 | 62.00 | 62.00 | 624,250,800 |
| Aug 9, 2024 | 56.00 | 59.00 | 55.00 | 57.00 | 57.00 | 370,244,700 |
| Aug 8, 2024 | 53.00 | 62.00 | 52.00 | 56.00 | 56.00 | 734,671,700 |
| Aug 7, 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 146,579,800 |
| Aug 6, 2024 | 51.00 | 53.00 | 50.00 | 53.00 | 53.00 | 357,136,300 |
| Aug 5, 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 425,860,800 |
| Aug 2, 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 482,656,400 |
| Aug 1, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 203,937,200 |
| Jul 31, 2024 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 353,183,500 |
| Jul 30, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 407,522,900 |
| Jul 29, 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 502,270,600 |
| Jul 26, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 86,949,700 |
| Jul 25, 2024 | 53.00 | 56.00 | 51.00 | 52.00 | 52.00 | 381,123,900 |
| Jul 24, 2024 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | 511,754,100 |
| Jul 23, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 428,710,300 |
| Jul 22, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 80,403,000 |
| Jul 19, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 198,369,700 |
| Jul 18, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 451,529,400 |
| Jul 17, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 341,339,100 |
| Jul 16, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 100,074,700 |
| Jul 15, 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 262,675,900 |
| Jul 12, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 372,518,300 |
| Jul 11, 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 411,037,000 |
| Jul 10, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 348,268,800 |
| Jul 9, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 235,965,300 |
| Jul 8, 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 406,845,400 |
| Jul 5, 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 393,728,600 |
| Jul 4, 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 96,655,200 |
| Jul 3, 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 259,870,900 |
| Jul 2, 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 391,541,500 |
| Jul 1, 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 321,800,800 |
| Jun 28, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 112,856,300 |
| Jun 27, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 289,088,400 |
| Jun 26, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 344,235,300 |
| Jun 25, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 371,183,200 |
| Jun 24, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 130,616,900 |
| Jun 21, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 354,043,100 |
| Jun 20, 2024 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 510,926,500 |
| Jun 19, 2024 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | 570,881,900 |
| Jun 14, 2024 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | 292,934,300 |
| Jun 13, 2024 | 53.00 | 56.00 | 52.00 | 53.00 | 53.00 | 304,451,900 |
| Jun 12, 2024 | 53.00 | 55.00 | 51.00 | 53.00 | 53.00 | 539,780,000 |
| Jun 11, 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 486,943,800 |
| Jun 10, 2024 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | 452,562,200 |
| Jun 7, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 319,557,600 |
| Jun 6, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 338,662,100 |
| Jun 5, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 310,030,800 |
| Jun 4, 2024 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 553,135,300 |
| Jun 3, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 200,017,900 |
| May 31, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 349,244,800 |
| May 30, 2024 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 526,572,700 |
| May 29, 2024 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | 432,390,700 |
| May 28, 2024 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 248,691,500 |
| May 27, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 536,815,600 |
| May 22, 2024 | 54.00 | 56.00 | 52.00 | 53.00 | 53.00 | 405,450,100 |
| May 21, 2024 | 56.00 | 57.00 | 53.00 | 54.00 | 54.00 | 472,443,800 |
| May 20, 2024 | 55.00 | 58.00 | 55.00 | 56.00 | 56.00 | 259,146,300 |
| May 17, 2024 | 61.00 | 63.00 | 56.00 | 57.00 | 57.00 | 557,281,000 |
| May 16, 2024 | 55.00 | 64.00 | 54.00 | 61.00 | 61.00 | 629,070,400 |
| May 15, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 412,294,900 |
| May 14, 2024 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 239,600,500 |
| May 13, 2024 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 432,159,600 |
| May 8, 2024 | 55.00 | 56.00 | 52.00 | 54.00 | 54.00 | 493,522,300 |
| May 7, 2024 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | 445,425,200 |
| May 6, 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 98,416,400 |
| May 3, 2024 | 57.00 | 57.00 | 54.00 | 56.00 | 56.00 | 690,482,100 |
| May 2, 2024 | 62.00 | 62.00 | 56.00 | 56.00 | 56.00 | 660,685,100 |
| Apr 30, 2024 | 56.00 | 63.00 | 55.00 | 61.00 | 61.00 | 473,033,300 |
| Apr 29, 2024 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | 323,820,100 |
| Apr 26, 2024 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 570,897,300 |
| Apr 25, 2024 | 64.00 | 64.00 | 56.00 | 58.00 | 58.00 | 339,613,600 |
| Apr 24, 2024 | 62.00 | 64.00 | 58.00 | 63.00 | 63.00 | 383,797,900 |
| Apr 23, 2024 | 55.00 | 64.00 | 54.00 | 62.00 | 62.00 | 600,271,200 |
| Apr 22, 2024 | 55.00 | 59.00 | 53.00 | 56.00 | 56.00 | 562,288,300 |
| Apr 19, 2024 | 55.00 | 57.00 | 51.00 | 55.00 | 55.00 | 232,345,400 |
| Apr 18, 2024 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | 283,060,900 |
| Apr 17, 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 215,633,500 |
| Apr 16, 2024 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | 236,263,900 |
| Apr 5, 2024 | 57.00 | 58.00 | 55.00 | 58.00 | 58.00 | 549,043,700 |
| Apr 4, 2024 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | 130,096,500 |
| Apr 3, 2024 | 50.00 | 59.00 | 50.00 | 57.00 | 57.00 | 290,059,000 |
| Apr 2, 2024 | 60.00 | 62.00 | 57.00 | 57.00 | 57.00 | 675,247,000 |
| Apr 1, 2024 | 63.00 | 63.00 | 59.00 | 61.00 | 61.00 | 244,590,600 |
| Mar 28, 2024 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | 369,311,900 |
| Mar 27, 2024 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 321,614,800 |
| Mar 26, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Mar 25, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Mar 22, 2024 | 64.00 | 73.00 | 60.00 | 65.00 | 65.00 | 800,228,500 |
| Mar 21, 2024 | 68.00 | 74.00 | 64.00 | 65.00 | 65.00 | 541,022,500 |
| Mar 20, 2024 | 72.00 | 72.00 | 66.00 | 69.00 | 69.00 | 359,155,900 |
| Mar 19, 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 365,191,100 |
| Mar 18, 2024 | 71.00 | 75.00 | 68.00 | 72.00 | 72.00 | 358,737,500 |
| Mar 15, 2024 | 76.00 | 76.00 | 71.00 | 73.00 | 73.00 | 136,820,300 |
| Mar 14, 2024 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | 648,491,300 |
Related Tickers
002400.SZ Guangdong Advertising Group Co.,Ltd
8.49
+1.07%
7804.T B&P Co.,Ltd.
2,150.00
+0.09%
600556.SS Inmyshow Digital Technology(Group)Co.,Ltd.
5.42
+0.56%
600986.SS Zhewen Interactive Group Co., Ltd.
9.28
-1.90%
DMMX.JK PT Digital Mediatama Maxima Tbk
376.00
0.00%
FUTR.JK PT Lini Imaji Kreasi Ekosistem Tbk
101.00
-1.96%
300058.SZ BlueFocus Intelligent Communications Group Co., Ltd.
10.17
-2.02%
MNCN.JK PT. Media Nusantara Citra Tbk
244.00
0.00%
002131.SZ Leo Group Co., Ltd.
4.1100
+0.49%