Jakarta - Delayed Quote IDR
PT Dharma Satya Nusantara Tbk (DSNG.JK)
735.00
+15.00
+(2.08%)
At close: 4:14:45 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 24, 2025 | 720.00 | 735.00 | 720.00 | 735.00 | 735.00 | 21,805,400 |
| Apr 23, 2025 | 710.00 | 725.00 | 700.00 | 720.00 | 720.00 | 21,821,600 |
| Apr 22, 2025 | 705.00 | 710.00 | 695.00 | 710.00 | 710.00 | 14,643,200 |
| Apr 21, 2025 | 730.00 | 730.00 | 700.00 | 705.00 | 705.00 | 13,499,300 |
| Apr 17, 2025 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | 21,890,100 |
| Apr 16, 2025 | 735.00 | 745.00 | 715.00 | 720.00 | 720.00 | 11,891,900 |
| Apr 15, 2025 | 730.00 | 740.00 | 715.00 | 735.00 | 735.00 | 18,649,400 |
| Apr 14, 2025 | 700.00 | 730.00 | 685.00 | 720.00 | 720.00 | 19,170,200 |
| Apr 11, 2025 | 720.00 | 725.00 | 680.00 | 690.00 | 690.00 | 16,979,300 |
| Apr 10, 2025 | 780.00 | 790.00 | 710.00 | 715.00 | 715.00 | 23,558,200 |
| Apr 9, 2025 | 705.00 | 710.00 | 670.00 | 710.00 | 710.00 | 21,929,000 |
| Apr 8, 2025 | 685.00 | 710.00 | 650.00 | 705.00 | 705.00 | 13,131,600 |
| Mar 27, 2025 | 780.00 | 780.00 | 740.00 | 760.00 | 760.00 | 12,143,700 |
| Mar 26, 2025 | 760.00 | 780.00 | 740.00 | 780.00 | 780.00 | 16,587,400 |
| Mar 25, 2025 | 725.00 | 760.00 | 705.00 | 760.00 | 760.00 | 12,266,600 |
| Mar 24, 2025 | 725.00 | 725.00 | 700.00 | 720.00 | 720.00 | 17,128,500 |
| Mar 21, 2025 | 745.00 | 745.00 | 705.00 | 725.00 | 725.00 | 12,817,700 |
| Mar 20, 2025 | 735.00 | 740.00 | 725.00 | 740.00 | 740.00 | 20,854,600 |
| Mar 19, 2025 | 735.00 | 745.00 | 715.00 | 730.00 | 730.00 | 9,986,400 |
| Mar 18, 2025 | 770.00 | 780.00 | 725.00 | 735.00 | 735.00 | 14,194,300 |
| Mar 17, 2025 | 810.00 | 810.00 | 770.00 | 770.00 | 770.00 | 9,210,400 |
| Mar 14, 2025 | 815.00 | 815.00 | 800.00 | 810.00 | 810.00 | 9,950,200 |
| Mar 13, 2025 | 820.00 | 820.00 | 795.00 | 810.00 | 810.00 | 12,292,300 |
| Mar 12, 2025 | 820.00 | 820.00 | 795.00 | 820.00 | 820.00 | 14,513,900 |
| Mar 11, 2025 | 840.00 | 845.00 | 805.00 | 820.00 | 820.00 | 14,489,100 |
| Mar 10, 2025 | 830.00 | 860.00 | 815.00 | 830.00 | 830.00 | 23,114,100 |
| Mar 7, 2025 | 865.00 | 865.00 | 820.00 | 830.00 | 830.00 | 13,177,400 |
| Mar 6, 2025 | 870.00 | 875.00 | 850.00 | 865.00 | 865.00 | 20,442,100 |
| Mar 5, 2025 | 890.00 | 890.00 | 855.00 | 865.00 | 865.00 | 15,590,400 |
| Mar 4, 2025 | 930.00 | 930.00 | 885.00 | 890.00 | 890.00 | 13,900,500 |
| Mar 3, 2025 | 910.00 | 960.00 | 910.00 | 930.00 | 930.00 | 18,620,600 |
| Feb 28, 2025 | 980.00 | 980.00 | 910.00 | 910.00 | 910.00 | 12,533,900 |
| Feb 27, 2025 | 990.00 | 990.00 | 910.00 | 975.00 | 975.00 | 14,929,600 |
| Feb 26, 2025 | 1,000.00 | 1,005.00 | 970.00 | 985.00 | 985.00 | 14,656,000 |
| Feb 25, 2025 | 970.00 | 1,000.00 | 940.00 | 1,000.00 | 1,000.00 | 15,580,500 |
| Feb 24, 2025 | 940.00 | 975.00 | 935.00 | 960.00 | 960.00 | 15,624,400 |
| Feb 21, 2025 | 930.00 | 935.00 | 915.00 | 935.00 | 935.00 | 13,914,900 |
| Feb 20, 2025 | 910.00 | 930.00 | 900.00 | 925.00 | 925.00 | 20,022,100 |
| Feb 19, 2025 | 935.00 | 945.00 | 905.00 | 910.00 | 910.00 | 14,649,800 |
| Feb 18, 2025 | 905.00 | 935.00 | 895.00 | 935.00 | 935.00 | 18,203,600 |
| Feb 17, 2025 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | 22,727,700 |
| Feb 14, 2025 | 905.00 | 910.00 | 895.00 | 900.00 | 900.00 | 8,959,200 |
| Feb 13, 2025 | 915.00 | 915.00 | 895.00 | 905.00 | 905.00 | 10,755,600 |
| Feb 12, 2025 | 915.00 | 915.00 | 900.00 | 915.00 | 915.00 | 19,278,600 |
| Feb 11, 2025 | 915.00 | 930.00 | 895.00 | 915.00 | 915.00 | 21,515,900 |
| Feb 10, 2025 | 895.00 | 930.00 | 880.00 | 915.00 | 915.00 | 29,594,400 |
| Feb 7, 2025 | 925.00 | 925.00 | 895.00 | 895.00 | 895.00 | 18,135,700 |
| Feb 6, 2025 | 940.00 | 940.00 | 910.00 | 925.00 | 925.00 | 15,821,200 |
| Feb 5, 2025 | 915.00 | 925.00 | 900.00 | 925.00 | 925.00 | 16,815,600 |
| Feb 4, 2025 | 920.00 | 940.00 | 900.00 | 915.00 | 915.00 | 10,648,100 |
| Feb 3, 2025 | 970.00 | 970.00 | 890.00 | 920.00 | 920.00 | 20,314,000 |
| Jan 31, 2025 | 980.00 | 990.00 | 970.00 | 975.00 | 975.00 | 8,948,400 |
| Jan 30, 2025 | 980.00 | 985.00 | 970.00 | 980.00 | 980.00 | 16,626,500 |
| Jan 24, 2025 | 980.00 | 980.00 | 965.00 | 980.00 | 980.00 | 16,594,200 |
| Jan 23, 2025 | 980.00 | 990.00 | 960.00 | 980.00 | 980.00 | 18,099,500 |
| Jan 22, 2025 | 980.00 | 1,020.00 | 970.00 | 970.00 | 970.00 | 17,217,100 |
| Jan 21, 2025 | 1,000.00 | 1,010.00 | 975.00 | 980.00 | 980.00 | 14,175,300 |
| Jan 20, 2025 | 1,005.00 | 1,015.00 | 985.00 | 1,005.00 | 1,005.00 | 25,173,200 |
| Jan 17, 2025 | 1,100.00 | 1,100.00 | 990.00 | 1,005.00 | 1,005.00 | 10,735,800 |
| Jan 16, 2025 | 1,100.00 | 1,130.00 | 1,080.00 | 1,095.00 | 1,095.00 | 20,629,500 |
| Jan 15, 2025 | 1,060.00 | 1,100.00 | 1,035.00 | 1,100.00 | 1,100.00 | 21,287,300 |
| Jan 14, 2025 | 1,080.00 | 1,095.00 | 1,030.00 | 1,060.00 | 1,060.00 | 13,370,900 |
| Jan 13, 2025 | 965.00 | 1,075.00 | 950.00 | 1,075.00 | 1,075.00 | 30,353,700 |
| Jan 10, 2025 | 950.00 | 975.00 | 930.00 | 960.00 | 960.00 | 14,150,500 |
| Jan 9, 2025 | 950.00 | 950.00 | 920.00 | 950.00 | 950.00 | 14,473,600 |
| Jan 8, 2025 | 950.00 | 975.00 | 940.00 | 955.00 | 955.00 | 20,491,500 |
| Jan 7, 2025 | 930.00 | 950.00 | 910.00 | 950.00 | 950.00 | 23,940,400 |
| Jan 6, 2025 | 925.00 | 935.00 | 905.00 | 930.00 | 930.00 | 33,681,600 |
| Jan 3, 2025 | 900.00 | 930.00 | 880.00 | 925.00 | 925.00 | 17,078,900 |
| Jan 2, 2025 | 950.00 | 955.00 | 900.00 | 900.00 | 900.00 | 17,856,800 |
| Dec 30, 2024 | 935.00 | 960.00 | 925.00 | 950.00 | 950.00 | 13,562,300 |
| Dec 27, 2024 | 920.00 | 945.00 | 910.00 | 925.00 | 925.00 | 10,275,300 |
| Dec 24, 2024 | 925.00 | 940.00 | 900.00 | 920.00 | 920.00 | 23,325,200 |
| Dec 23, 2024 | 930.00 | 970.00 | 910.00 | 920.00 | 920.00 | 16,339,300 |
| Dec 20, 2024 | 995.00 | 995.00 | 920.00 | 930.00 | 930.00 | 9,974,700 |
| Dec 19, 2024 | 1,040.00 | 1,040.00 | 980.00 | 995.00 | 995.00 | 23,749,200 |
| Dec 18, 2024 | 1,020.00 | 1,055.00 | 1,000.00 | 1,055.00 | 1,055.00 | 13,963,200 |
| Dec 17, 2024 | 1,010.00 | 1,030.00 | 990.00 | 1,020.00 | 1,020.00 | 11,170,200 |
| Dec 16, 2024 | 1,075.00 | 1,075.00 | 1,005.00 | 1,030.00 | 1,030.00 | 10,237,200 |
| Dec 13, 2024 | 1,060.00 | 1,075.00 | 1,035.00 | 1,075.00 | 1,075.00 | 21,304,500 |
| Dec 12, 2024 | 1,110.00 | 1,110.00 | 1,050.00 | 1,055.00 | 1,055.00 | 10,497,700 |
| Dec 11, 2024 | 1,185.00 | 1,190.00 | 1,095.00 | 1,095.00 | 1,095.00 | 12,765,900 |
| Dec 10, 2024 | 1,230.00 | 1,245.00 | 1,185.00 | 1,185.00 | 1,185.00 | 15,059,400 |
| Dec 9, 2024 | 1,170.00 | 1,225.00 | 1,145.00 | 1,225.00 | 1,225.00 | 23,546,400 |
| Dec 6, 2024 | 1,180.00 | 1,195.00 | 1,160.00 | 1,170.00 | 1,170.00 | 27,233,800 |
| Dec 5, 2024 | 1,140.00 | 1,185.00 | 1,140.00 | 1,175.00 | 1,175.00 | 25,125,900 |
| Dec 4, 2024 | 1,140.00 | 1,155.00 | 1,120.00 | 1,135.00 | 1,135.00 | 24,640,600 |
| Dec 3, 2024 | 1,135.00 | 1,155.00 | 1,110.00 | 1,135.00 | 1,135.00 | 16,721,500 |
| Dec 2, 2024 | 1,130.00 | 1,180.00 | 1,105.00 | 1,120.00 | 1,120.00 | 19,331,500 |
| Nov 29, 2024 | 1,155.00 | 1,210.00 | 1,135.00 | 1,135.00 | 1,135.00 | 29,144,600 |
| Nov 28, 2024 | 1,125.00 | 1,155.00 | 1,115.00 | 1,155.00 | 1,155.00 | 23,421,100 |
| Nov 26, 2024 | 1,100.00 | 1,140.00 | 1,075.00 | 1,125.00 | 1,125.00 | 22,696,100 |
| Nov 25, 2024 | 1,090.00 | 1,135.00 | 1,075.00 | 1,100.00 | 1,100.00 | 22,336,000 |
| Nov 22, 2024 | 1,165.00 | 1,165.00 | 1,090.00 | 1,090.00 | 1,090.00 | 15,880,800 |
| Nov 21, 2024 | 1,200.00 | 1,225.00 | 1,160.00 | 1,165.00 | 1,165.00 | 19,077,800 |
| Nov 20, 2024 | 1,225.00 | 1,235.00 | 1,185.00 | 1,200.00 | 1,200.00 | 14,048,400 |
| Nov 19, 2024 | 1,195.00 | 1,250.00 | 1,170.00 | 1,220.00 | 1,220.00 | 20,973,500 |
| Nov 18, 2024 | 1,160.00 | 1,225.00 | 1,140.00 | 1,195.00 | 1,195.00 | 25,996,500 |
| Nov 15, 2024 | 1,170.00 | 1,185.00 | 1,120.00 | 1,160.00 | 1,160.00 | 30,642,900 |
| Nov 14, 2024 | 1,130.00 | 1,180.00 | 1,120.00 | 1,170.00 | 1,170.00 | 19,894,500 |
| Nov 13, 2024 | 1,375.00 | 1,400.00 | 1,110.00 | 1,125.00 | 1,125.00 | 34,395,300 |
| Nov 12, 2024 | 1,290.00 | 1,370.00 | 1,280.00 | 1,370.00 | 1,370.00 | 22,055,400 |
| Nov 11, 2024 | 1,220.00 | 1,310.00 | 1,200.00 | 1,290.00 | 1,290.00 | 16,819,800 |
| Nov 8, 2024 | 1,170.00 | 1,215.00 | 1,135.00 | 1,215.00 | 1,215.00 | 28,854,100 |
| Nov 7, 2024 | 1,125.00 | 1,215.00 | 1,120.00 | 1,170.00 | 1,170.00 | 31,562,900 |
| Nov 6, 2024 | 1,135.00 | 1,140.00 | 1,110.00 | 1,135.00 | 1,135.00 | 20,466,100 |
| Nov 5, 2024 | 1,095.00 | 1,145.00 | 1,090.00 | 1,135.00 | 1,135.00 | 28,872,900 |
| Nov 4, 2024 | 1,070.00 | 1,105.00 | 1,045.00 | 1,095.00 | 1,095.00 | 34,143,200 |
| Nov 1, 2024 | 1,100.00 | 1,100.00 | 1,055.00 | 1,070.00 | 1,070.00 | 28,061,700 |
| Oct 31, 2024 | 1,100.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,100.00 | 23,411,100 |
| Oct 30, 2024 | 1,125.00 | 1,125.00 | 1,090.00 | 1,100.00 | 1,100.00 | 35,538,100 |
| Oct 29, 2024 | 1,140.00 | 1,140.00 | 1,110.00 | 1,125.00 | 1,125.00 | 28,621,800 |
| Oct 28, 2024 | 1,145.00 | 1,165.00 | 1,115.00 | 1,140.00 | 1,140.00 | 33,749,800 |
| Oct 25, 2024 | 1,120.00 | 1,150.00 | 1,100.00 | 1,140.00 | 1,140.00 | 33,793,200 |
| Oct 24, 2024 | 1,180.00 | 1,190.00 | 1,100.00 | 1,120.00 | 1,120.00 | 41,446,800 |
| Oct 23, 2024 | 1,135.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,170.00 | 30,753,400 |
| Oct 22, 2024 | 1,125.00 | 1,140.00 | 1,050.00 | 1,135.00 | 1,135.00 | 25,724,400 |
| Oct 21, 2024 | 1,100.00 | 1,170.00 | 1,100.00 | 1,115.00 | 1,115.00 | 27,602,800 |
| Oct 18, 2024 | 1,060.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,100.00 | 22,906,500 |
| Oct 17, 2024 | 1,015.00 | 1,075.00 | 1,010.00 | 1,060.00 | 1,060.00 | 30,287,300 |
| Oct 16, 2024 | 1,005.00 | 1,050.00 | 985.00 | 1,050.00 | 1,050.00 | 50,769,900 |
| Oct 15, 2024 | 975.00 | 1,005.00 | 955.00 | 1,000.00 | 1,000.00 | 28,412,300 |
| Oct 14, 2024 | 960.00 | 985.00 | 940.00 | 975.00 | 975.00 | 34,380,500 |
| Oct 11, 2024 | 940.00 | 970.00 | 920.00 | 965.00 | 965.00 | 43,745,200 |
| Oct 10, 2024 | 905.00 | 960.00 | 905.00 | 940.00 | 940.00 | 27,967,000 |
| Oct 9, 2024 | 930.00 | 930.00 | 895.00 | 910.00 | 910.00 | 32,526,500 |
| Oct 8, 2024 | 975.00 | 985.00 | 895.00 | 905.00 | 905.00 | 30,323,900 |
| Oct 7, 2024 | 855.00 | 985.00 | 845.00 | 975.00 | 975.00 | 57,055,000 |
| Oct 4, 2024 | 870.00 | 870.00 | 850.00 | 850.00 | 850.00 | 23,568,100 |
| Oct 3, 2024 | 845.00 | 870.00 | 840.00 | 870.00 | 870.00 | 40,458,500 |
| Oct 2, 2024 | 850.00 | 850.00 | 830.00 | 845.00 | 845.00 | 34,592,800 |
| Oct 1, 2024 | 820.00 | 855.00 | 815.00 | 850.00 | 850.00 | 41,223,800 |
| Sep 30, 2024 | 840.00 | 840.00 | 815.00 | 820.00 | 820.00 | 31,513,400 |
| Sep 27, 2024 | 850.00 | 855.00 | 820.00 | 840.00 | 840.00 | 34,129,100 |
| Sep 26, 2024 | 865.00 | 875.00 | 840.00 | 850.00 | 850.00 | 36,472,500 |
| Sep 25, 2024 | 820.00 | 865.00 | 820.00 | 865.00 | 865.00 | 45,602,400 |
| Sep 24, 2024 | 820.00 | 825.00 | 810.00 | 820.00 | 820.00 | 40,353,600 |
| Sep 23, 2024 | 840.00 | 840.00 | 810.00 | 825.00 | 825.00 | 43,068,200 |
| Sep 20, 2024 | 840.00 | 865.00 | 830.00 | 840.00 | 840.00 | 41,889,400 |
| Sep 19, 2024 | 835.00 | 845.00 | 820.00 | 830.00 | 830.00 | 33,026,900 |
| Sep 18, 2024 | 830.00 | 840.00 | 815.00 | 830.00 | 830.00 | 32,844,800 |
| Sep 17, 2024 | 835.00 | 840.00 | 825.00 | 825.00 | 825.00 | 29,994,700 |
| Sep 13, 2024 | 845.00 | 845.00 | 820.00 | 840.00 | 840.00 | 24,620,400 |
| Sep 12, 2024 | 810.00 | 840.00 | 805.00 | 840.00 | 840.00 | 51,874,400 |
| Sep 11, 2024 | 805.00 | 820.00 | 795.00 | 815.00 | 815.00 | 44,055,400 |
| Sep 10, 2024 | 805.00 | 820.00 | 785.00 | 805.00 | 805.00 | 38,696,300 |
| Sep 9, 2024 | 845.00 | 850.00 | 790.00 | 805.00 | 805.00 | 19,307,200 |
| Sep 6, 2024 | 845.00 | 885.00 | 830.00 | 850.00 | 850.00 | 50,184,600 |
| Sep 5, 2024 | 775.00 | 845.00 | 770.00 | 845.00 | 845.00 | 50,554,600 |
| Sep 4, 2024 | 780.00 | 795.00 | 775.00 | 775.00 | 775.00 | 27,683,100 |
| Sep 3, 2024 | 800.00 | 800.00 | 770.00 | 780.00 | 780.00 | 22,751,000 |
| Sep 2, 2024 | 825.00 | 825.00 | 785.00 | 800.00 | 800.00 | 32,392,700 |
| Aug 30, 2024 | 770.00 | 800.00 | 765.00 | 790.00 | 790.00 | 44,349,700 |
| Aug 29, 2024 | 780.00 | 790.00 | 770.00 | 770.00 | 770.00 | 27,702,200 |
| Aug 28, 2024 | 790.00 | 790.00 | 775.00 | 785.00 | 785.00 | 23,826,700 |
| Aug 27, 2024 | 785.00 | 790.00 | 765.00 | 785.00 | 785.00 | 28,302,100 |
| Aug 26, 2024 | 780.00 | 795.00 | 775.00 | 785.00 | 785.00 | 33,045,800 |
| Aug 23, 2024 | 775.00 | 785.00 | 775.00 | 780.00 | 780.00 | 33,413,400 |
| Aug 22, 2024 | 760.00 | 775.00 | 750.00 | 775.00 | 775.00 | 38,245,900 |
| Aug 21, 2024 | 775.00 | 775.00 | 750.00 | 760.00 | 760.00 | 30,313,200 |
| Aug 20, 2024 | 755.00 | 780.00 | 750.00 | 775.00 | 775.00 | 36,514,100 |
| Aug 19, 2024 | 780.00 | 780.00 | 750.00 | 755.00 | 755.00 | 22,523,200 |
| Aug 16, 2024 | 765.00 | 780.00 | 755.00 | 780.00 | 780.00 | 34,852,000 |
| Aug 15, 2024 | 775.00 | 790.00 | 755.00 | 765.00 | 765.00 | 28,977,800 |
| Aug 14, 2024 | 785.00 | 790.00 | 775.00 | 775.00 | 775.00 | 31,677,900 |
| Aug 13, 2024 | 755.00 | 785.00 | 755.00 | 785.00 | 785.00 | 42,631,000 |
| Aug 12, 2024 | 770.00 | 785.00 | 750.00 | 760.00 | 760.00 | 39,441,900 |
| Aug 9, 2024 | 770.00 | 790.00 | 760.00 | 770.00 | 770.00 | 37,512,300 |
| Aug 8, 2024 | 755.00 | 770.00 | 735.00 | 770.00 | 770.00 | 43,326,700 |
| Aug 7, 2024 | 725.00 | 755.00 | 715.00 | 755.00 | 755.00 | 42,760,600 |
| Aug 6, 2024 | 700.00 | 725.00 | 690.00 | 725.00 | 725.00 | 44,428,200 |
| Aug 5, 2024 | 710.00 | 725.00 | 680.00 | 700.00 | 700.00 | 38,058,900 |
| Aug 2, 2024 | 695.00 | 710.00 | 690.00 | 710.00 | 710.00 | 33,269,200 |
| Aug 1, 2024 | 680.00 | 710.00 | 680.00 | 700.00 | 700.00 | 35,524,200 |
| Jul 31, 2024 | 700.00 | 710.00 | 675.00 | 685.00 | 685.00 | 33,384,700 |
| Jul 30, 2024 | 700.00 | 705.00 | 685.00 | 700.00 | 700.00 | 36,655,400 |
| Jul 29, 2024 | 710.00 | 710.00 | 680.00 | 695.00 | 695.00 | 33,077,000 |
| Jul 26, 2024 | 690.00 | 715.00 | 675.00 | 710.00 | 710.00 | 48,145,500 |
| Jul 25, 2024 | 645.00 | 700.00 | 625.00 | 690.00 | 690.00 | 39,853,200 |
| Jul 24, 2024 | 645.00 | 645.00 | 635.00 | 645.00 | 645.00 | 25,902,200 |
| Jul 23, 2024 | 650.00 | 650.00 | 630.00 | 645.00 | 645.00 | 31,111,600 |
| Jul 22, 2024 | 635.00 | 645.00 | 630.00 | 645.00 | 645.00 | 25,867,000 |
| Jul 19, 2024 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | 28,371,900 |
| Jul 18, 2024 | 645.00 | 645.00 | 630.00 | 635.00 | 635.00 | 29,870,000 |
| Jul 17, 2024 | 635.00 | 645.00 | 630.00 | 645.00 | 645.00 | 28,310,700 |
| Jul 16, 2024 | 635.00 | 635.00 | 625.00 | 635.00 | 635.00 | 27,994,700 |
| Jul 15, 2024 | 635.00 | 640.00 | 625.00 | 635.00 | 635.00 | 23,772,800 |
| Jul 12, 2024 | 620.00 | 640.00 | 620.00 | 635.00 | 635.00 | 34,572,200 |
| Jul 11, 2024 | 625.00 | 630.00 | 620.00 | 620.00 | 620.00 | 29,421,100 |
| Jul 10, 2024 | 625.00 | 635.00 | 625.00 | 625.00 | 625.00 | 25,853,100 |
| Jul 9, 2024 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | 23,653,800 |
| Jul 8, 2024 | 625.00 | 635.00 | 620.00 | 635.00 | 635.00 | 35,317,800 |
| Jul 5, 2024 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 25,527,000 |
| Jul 4, 2024 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | 32,048,600 |
| Jul 3, 2024 | 630.00 | 635.00 | 615.00 | 625.00 | 625.00 | 22,544,200 |
| Jul 2, 2024 | 655.00 | 655.00 | 630.00 | 630.00 | 630.00 | 29,893,000 |
| Jul 1, 2024 | 625.00 | 660.00 | 620.00 | 655.00 | 655.00 | 42,937,600 |
| Jun 28, 2024 | 615.00 | 625.00 | 610.00 | 620.00 | 620.00 | 36,170,600 |
| Jun 27, 2024 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | 31,330,100 |
| Jun 26, 2024 | 610.00 | 615.00 | 610.00 | 610.00 | 610.00 | 19,899,300 |
| Jun 25, 2024 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | 29,307,900 |
| Jun 24, 2024 | 615.00 | 625.00 | 610.00 | 615.00 | 615.00 | 29,215,800 |
| Jun 21, 2024 | 620.00 | 630.00 | 600.00 | 620.00 | 620.00 | 31,404,000 |
| Jun 20, 2024 | 650.00 | 650.00 | 615.00 | 620.00 | 620.00 | 25,504,000 |
| Jun 19, 2024 | 645.00 | 650.00 | 630.00 | 650.00 | 650.00 | 32,703,500 |
| Jun 14, 2024 | 22 Dividend | |||||
| Jun 14, 2024 | 645.00 | 655.00 | 635.00 | 650.00 | 650.00 | 22,475,400 |
| Jun 13, 2024 | 650.00 | 670.00 | 640.00 | 665.00 | 643.00 | 34,282,600 |
| Jun 12, 2024 | 655.00 | 660.00 | 640.00 | 655.00 | 633.33 | 25,661,700 |
| Jun 11, 2024 | 655.00 | 660.00 | 650.00 | 660.00 | 638.17 | 31,351,000 |
| Jun 10, 2024 | 660.00 | 665.00 | 640.00 | 660.00 | 638.17 | 38,236,800 |
| Jun 7, 2024 | 670.00 | 670.00 | 655.00 | 660.00 | 638.17 | 20,857,900 |
| Jun 6, 2024 | 655.00 | 670.00 | 655.00 | 670.00 | 647.83 | 31,402,000 |
| Jun 5, 2024 | 660.00 | 670.00 | 650.00 | 655.00 | 633.33 | 35,473,300 |
| Jun 4, 2024 | 655.00 | 675.00 | 650.00 | 665.00 | 643.00 | 33,383,100 |
| Jun 3, 2024 | 645.00 | 665.00 | 635.00 | 655.00 | 633.33 | 39,674,900 |
| May 31, 2024 | 665.00 | 665.00 | 635.00 | 635.00 | 613.99 | 30,085,000 |
| May 30, 2024 | 655.00 | 665.00 | 650.00 | 665.00 | 643.00 | 38,349,900 |
| May 29, 2024 | 650.00 | 660.00 | 640.00 | 655.00 | 633.33 | 26,217,700 |
| May 28, 2024 | 645.00 | 660.00 | 645.00 | 650.00 | 628.50 | 44,607,400 |
| May 27, 2024 | 650.00 | 670.00 | 640.00 | 650.00 | 628.50 | 35,979,800 |
| May 22, 2024 | 650.00 | 655.00 | 640.00 | 650.00 | 628.50 | 24,746,200 |
| May 21, 2024 | 650.00 | 660.00 | 640.00 | 650.00 | 628.50 | 33,077,300 |
| May 20, 2024 | 655.00 | 670.00 | 645.00 | 650.00 | 628.50 | 22,596,200 |
| May 17, 2024 | 670.00 | 685.00 | 645.00 | 655.00 | 633.33 | 41,156,200 |
| May 16, 2024 | 655.00 | 680.00 | 655.00 | 665.00 | 643.00 | 38,564,400 |
| May 15, 2024 | 690.00 | 695.00 | 655.00 | 655.00 | 633.33 | 24,343,500 |
| May 14, 2024 | 690.00 | 695.00 | 675.00 | 695.00 | 672.01 | 35,734,000 |
| May 13, 2024 | 665.00 | 705.00 | 645.00 | 695.00 | 672.01 | 50,254,200 |
| May 8, 2024 | 665.00 | 670.00 | 650.00 | 650.00 | 628.50 | 21,780,000 |
| May 7, 2024 | 670.00 | 670.00 | 660.00 | 670.00 | 647.83 | 27,830,500 |
| May 6, 2024 | 680.00 | 685.00 | 650.00 | 670.00 | 647.83 | 39,203,100 |
| May 3, 2024 | 680.00 | 680.00 | 655.00 | 680.00 | 657.50 | 25,733,800 |
| May 2, 2024 | 635.00 | 680.00 | 625.00 | 680.00 | 657.50 | 56,955,200 |
| Apr 30, 2024 | 670.00 | 670.00 | 630.00 | 635.00 | 613.99 | 22,343,700 |
| Apr 29, 2024 | 680.00 | 695.00 | 650.00 | 670.00 | 647.83 | 21,257,000 |
| Apr 26, 2024 | 655.00 | 695.00 | 650.00 | 680.00 | 657.50 | 32,057,800 |
| Apr 25, 2024 | 690.00 | 705.00 | 655.00 | 655.00 | 633.33 | 32,614,600 |
| Apr 24, 2024 | 690.00 | 710.00 | 680.00 | 700.00 | 676.84 | 35,044,100 |
Related Tickers
SSMS.JK PT Sawit Sumbermas Sarana Tbk.
1,680.00
+0.30%
CPRO.JK PT Central Proteina Prima Tbk
50.00
0.00%
TAPG.JK PT Triputra Agro Persada Tbk
965.00
+1.05%
ANJT.JK PT Austindo Nusantara Jaya Tbk
1,690.00
0.00%
SMAR.JK PT Sinar Mas Agro Resources and Technology Tbk
3,530.00
+0.28%
UNSP.JK PT Bakrie Sumatera Plantations Tbk
110.00
0.00%
LSIP.JK PT Perusahaan Perkebunan London Sumatra Indonesia Tbk
1,135.00
-2.16%
CPIN.JK PT Charoen Pokphand Indonesia Tbk
4,280.00
+2.15%
AALI.JK PT Astra Agro Lestari Tbk
5,800.00
+0.87%
JPFA.JK PT Japfa Comfeed Indonesia Tbk
1,730.00
+0.58%