Jakarta - Delayed Quote IDR
PT Dua Putra Utama Makmur Tbk (DPUM.JK)
50.00
0.00
(0.00%)
As of 2:02:20 PM 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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,000 |
| Jun 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,000 |
| May 28, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,499,100 |
| May 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 105,900 |
| May 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 243,100 |
| May 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 101,300 |
| May 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 109,000 |
| May 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 528,100 |
| May 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,410,800 |
| May 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 408,700 |
| May 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 101,400 |
| May 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 150,300 |
| May 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 209,400 |
| May 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 550,700 |
| May 8, 2025 | 50.00 | 55.00 | 50.00 | 50.00 | 50.00 | 12,053,300 |
| May 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 267,100 |
| May 6, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 1,020,100 |
| May 5, 2025 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | 5,266,400 |
| May 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 116,600 |
| Apr 30, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 751,700 |
| Apr 29, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 144,400 |
| Apr 28, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 103,000 |
| Apr 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 330,600 |
| Apr 24, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 287,500 |
| Apr 23, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 144,100 |
| Apr 22, 2025 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | 217,300 |
| Apr 21, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 109,700 |
| Apr 17, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 159,300 |
| Apr 16, 2025 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | 176,900 |
| Apr 15, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,054,700 |
| Apr 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 112,000 |
| Apr 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 102,700 |
| Apr 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 109,500 |
| Apr 9, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 102,000 |
| Apr 8, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 103,800 |
| Mar 27, 2025 | 51.00 | 53.00 | 50.00 | 50.00 | 50.00 | 140,000 |
| Mar 26, 2025 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 258,200 |
| Mar 25, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 108,900 |
| Mar 24, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 110,200 |
| Mar 21, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 378,300 |
| Mar 20, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 251,700 |
| Mar 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 241,600 |
| Mar 18, 2025 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | 1,500,100 |
| Mar 17, 2025 | 50.00 | 59.00 | 50.00 | 52.00 | 52.00 | 6,962,500 |
| Mar 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,400 |
| Mar 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 104,500 |
| Mar 12, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 149,000 |
| Mar 11, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 567,900 |
| Mar 10, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 270,800 |
| Mar 7, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 189,200 |
| Mar 6, 2025 | 50.00 | 58.00 | 50.00 | 50.00 | 50.00 | 12,378,800 |
| Mar 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 870,600 |
| Mar 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,700 |
| Mar 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 101,200 |
| Feb 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,100 |
| Feb 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 310,100 |
| Feb 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,300 |
| Feb 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,100 |
| Feb 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,100 |
| Feb 21, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 376,900 |
| Feb 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 102,400 |
| Feb 19, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 187,600 |
| Feb 18, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 385,800 |
| Feb 17, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 402,000 |
| Feb 14, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 401,900 |
| Feb 13, 2025 | 50.00 | 57.00 | 50.00 | 50.00 | 50.00 | 4,537,800 |
| Feb 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 227,400 |
| Feb 11, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 520,700 |
| Feb 10, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 697,900 |
| Feb 7, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 2,490,800 |
| Feb 6, 2025 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | 3,726,900 |
| Feb 5, 2025 | 58.00 | 60.00 | 52.00 | 53.00 | 53.00 | 6,335,800 |
| Feb 4, 2025 | 51.00 | 60.00 | 51.00 | 58.00 | 58.00 | 9,043,100 |
| Feb 3, 2025 | 54.00 | 55.00 | 51.00 | 51.00 | 51.00 | 1,149,100 |
| Jan 31, 2025 | 57.00 | 59.00 | 54.00 | 54.00 | 54.00 | 1,164,900 |
| Jan 30, 2025 | 58.00 | 60.00 | 53.00 | 57.00 | 57.00 | 416,300 |
| Jan 24, 2025 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | 697,900 |
| Jan 23, 2025 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | 1,145,500 |
| Jan 22, 2025 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | 1,982,400 |
| Jan 21, 2025 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 377,900 |
| Jan 20, 2025 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1,289,100 |
| Jan 17, 2025 | 62.00 | 64.00 | 61.00 | 61.00 | 61.00 | 539,400 |
| Jan 16, 2025 | 62.00 | 64.00 | 60.00 | 62.00 | 62.00 | 1,950,300 |
| Jan 15, 2025 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 2,242,500 |
| Jan 14, 2025 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | 1,083,300 |
| Jan 13, 2025 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | 2,219,900 |
| Jan 10, 2025 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1,754,000 |
| Jan 9, 2025 | 63.00 | 65.00 | 61.00 | 62.00 | 62.00 | 3,146,500 |
| Jan 8, 2025 | 62.00 | 65.00 | 61.00 | 63.00 | 63.00 | 3,834,900 |
| Jan 7, 2025 | 71.00 | 73.00 | 59.00 | 63.00 | 63.00 | 25,914,600 |
| Jan 6, 2025 | 63.00 | 76.00 | 62.00 | 67.00 | 67.00 | 31,391,200 |
| Jan 3, 2025 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 720,400 |
| Jan 2, 2025 | 65.00 | 66.00 | 62.00 | 63.00 | 63.00 | 1,482,800 |
| Dec 30, 2024 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | 2,880,700 |
| Dec 27, 2024 | 65.00 | 69.00 | 62.00 | 66.00 | 66.00 | 4,923,400 |
| Dec 24, 2024 | 79.00 | 79.00 | 64.00 | 67.00 | 67.00 | 21,870,900 |
| Dec 23, 2024 | 62.00 | 81.00 | 62.00 | 81.00 | 81.00 | 10,298,800 |
| Dec 20, 2024 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | 2,044,300 |
| Dec 19, 2024 | 62.00 | 74.00 | 61.00 | 61.00 | 61.00 | 10,692,700 |
| Dec 18, 2024 | 63.00 | 64.00 | 59.00 | 60.00 | 60.00 | 1,916,000 |
| Dec 17, 2024 | 66.00 | 70.00 | 61.00 | 63.00 | 63.00 | 3,502,000 |
| Dec 16, 2024 | 68.00 | 72.00 | 65.00 | 66.00 | 66.00 | 4,189,200 |
| Dec 13, 2024 | 67.00 | 80.00 | 67.00 | 68.00 | 68.00 | 35,774,200 |
| Dec 12, 2024 | 71.00 | 71.00 | 65.00 | 67.00 | 67.00 | 7,663,600 |
| Dec 11, 2024 | 78.00 | 85.00 | 67.00 | 70.00 | 70.00 | 84,780,300 |
| Dec 10, 2024 | 60.00 | 70.00 | 60.00 | 70.00 | 70.00 | 31,682,800 |
| Dec 9, 2024 | 71.00 | 71.00 | 52.00 | 52.00 | 52.00 | 11,596,900 |
| Dec 6, 2024 | 61.00 | 73.00 | 61.00 | 71.00 | 71.00 | 5,351,000 |
| Dec 5, 2024 | 72.00 | 73.00 | 59.00 | 70.00 | 70.00 | 30,696,200 |
| Dec 4, 2024 | 80.00 | 80.00 | 68.00 | 72.00 | 72.00 | 11,633,900 |
| Dec 3, 2024 | 70.00 | 88.00 | 64.00 | 77.00 | 77.00 | 45,411,100 |
| Dec 2, 2024 | 81.00 | 94.00 | 58.00 | 70.00 | 70.00 | 164,700,600 |
| Nov 29, 2024 | 60.00 | 70.00 | 55.00 | 70.00 | 70.00 | 10,596,300 |
| Nov 28, 2024 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | 958,100 |
| Nov 26, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 425,400 |
| Nov 25, 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 207,400 |
| Nov 22, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 100,200 |
| Nov 21, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 180,300 |
| Nov 20, 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 101,200 |
| Nov 19, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 133,100 |
| Nov 18, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 227,000 |
| Nov 15, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 102,500 |
| Nov 14, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 200,500 |
| Nov 13, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 529,800 |
| Nov 12, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 100,000 |
| Nov 11, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 150,200 |
| Nov 8, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 200 |
| Nov 7, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 762,200 |
| Nov 6, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 154,900 |
| Nov 5, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 709,900 |
| Nov 4, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 104,500 |
| Nov 1, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 137,100 |
| Oct 31, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 112,000 |
| Oct 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,000 |
| Oct 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 102,200 |
| Oct 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 142,200 |
| Oct 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 264,400 |
| Oct 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 372,700 |
| Oct 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 211,400 |
| Oct 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 311,400 |
| Oct 21, 2024 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 201,100 |
| Oct 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,200 |
| Oct 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,600 |
| Oct 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 501,200 |
| Oct 15, 2024 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 103,100 |
| Oct 14, 2024 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 100,100 |
| Oct 11, 2024 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 459,700 |
| Oct 10, 2024 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 133,300 |
| Oct 9, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 119,300 |
| Oct 8, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 340,000 |
| Oct 7, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 102,900 |
| Oct 4, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 103,100 |
| Oct 3, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 188,100 |
| Oct 2, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 141,700 |
| Oct 1, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 306,200 |
| Sep 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 505,600 |
| Sep 27, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 278,300 |
| Sep 26, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,080,600 |
| Sep 25, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 621,000 |
| Sep 24, 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 102,000 |
| Sep 23, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 148,300 |
| Sep 20, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 99,200 |
| Sep 19, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 948,900 |
| Sep 18, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1,785,500 |
| Sep 17, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 132,500 |
| Sep 13, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 222,100 |
| Sep 12, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 227,300 |
| Sep 11, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 198,700 |
| Sep 10, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 385,000 |
| Sep 9, 2024 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | 226,700 |
| Sep 6, 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 97,600 |
| Sep 5, 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 3,603,100 |
| Sep 4, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 340,400 |
| Sep 3, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 4,176,200 |
| Sep 2, 2024 | 51.00 | 56.00 | 50.00 | 56.00 | 56.00 | 2,846,900 |
| Aug 30, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 466,400 |
| Aug 29, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 845,200 |
| Aug 28, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 556,200 |
| Aug 27, 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 787,700 |
| Aug 26, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 613,700 |
| Aug 23, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 264,200 |
| Aug 22, 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 406,500 |
| Aug 21, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 226,100 |
| Aug 20, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 366,200 |
| Aug 19, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,553,600 |
| Aug 16, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,221,500 |
| Aug 15, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,145,300 |
| Aug 14, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 100,100 |
| Aug 13, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 242,500 |
| Aug 12, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 102,400 |
| Aug 9, 2024 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 222,800 |
| Aug 8, 2024 | 51.00 | 55.00 | 51.00 | 55.00 | 55.00 | 150,500 |
| Aug 7, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 716,800 |
| Aug 6, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,105,700 |
| Aug 5, 2024 | 57.00 | 57.00 | 53.00 | 53.00 | 53.00 | 263,900 |
| Aug 2, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 102,800 |
| Aug 1, 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 479,100 |
| Jul 31, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1,815,400 |
| Jul 30, 2024 | 51.00 | 56.00 | 51.00 | 56.00 | 56.00 | 174,700 |
| Jul 29, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1,260,500 |
| Jul 26, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,250,400 |
| Jul 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 618,800 |
| Jul 24, 2024 | 48.00 | 50.00 | 47.00 | 50.00 | 50.00 | 1,664,400 |
| Jul 23, 2024 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 4,389,400 |
| Jul 22, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 184,700 |
| Jul 19, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 3,266,400 |
| Jul 18, 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 3,536,300 |
| Jul 17, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 5,631,600 |
| Jul 16, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 8,137,800 |
| Jul 15, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 6,744,900 |
| Jul 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,931,900 |
| Jul 11, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 6,756,700 |
| Jul 10, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3,223,800 |
| Jul 9, 2024 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 2,061,000 |
| Jul 8, 2024 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2,027,300 |
| Jul 5, 2024 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 762,000 |
| Jul 4, 2024 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 1,938,800 |
| Jul 3, 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 1,505,200 |
| Jul 2, 2024 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 1,114,100 |
| Jul 1, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,898,500 |
| Jun 28, 2024 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 701,300 |
| Jun 27, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 1,624,500 |
| Jun 26, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 218,000 |
| Jun 25, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 161,400 |
| Jun 24, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 711,000 |
| Jun 21, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 479,400 |
| Jun 20, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 246,100 |
| Jun 19, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 293,100 |
| Jun 14, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 37,800 |
| Jun 13, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 16,100 |
| Jun 12, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 131,500 |
| Jun 11, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 46,700 |
| Jun 10, 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 5,900 |
| Jun 7, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 296,300 |
| Jun 6, 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 146,600 |
| Jun 5, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 229,700 |
| Jun 4, 2024 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 170,400 |
| Jun 3, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 48,000 |
Related Tickers
PCAR.JK PT Prima Cakrawala Abadi Tbk
37.00
-9.76%
MGRO.JK PT Mahkota Group Tbk
700.00
0.00%
WAPO.JK PT Wahana Pronatural Tbk
161.00
+0.62%
HOKI.JK PT Buyung Poetra Sembada Tbk
91.00
-2.15%
CAMP.JK PT Campina Ice Cream Industry, Tbk.
192.00
-0.52%
GOOD.JK PT Garudafood Putra Putri Jaya Tbk
362.00
-0.55%
TBLA.JK PT Tunas Baru Lampung Tbk
725.00
+1.40%