376.00
+6.00
+(1.62%)
At close: January 14 at 4:12:54 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 |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 372.00 | 380.00 | 370.00 | 376.00 | 376.00 | 23,204,700 |
| Jan 13, 2025 | 398.00 | 400.00 | 364.00 | 370.00 | 370.00 | 79,120,000 |
| Jan 10, 2025 | 408.00 | 418.00 | 400.00 | 400.00 | 400.00 | 12,820,500 |
| Jan 9, 2025 | 412.00 | 416.00 | 404.00 | 408.00 | 408.00 | 8,487,600 |
| Jan 8, 2025 | 412.00 | 420.00 | 408.00 | 412.00 | 412.00 | 17,040,100 |
| Jan 7, 2025 | 414.00 | 414.00 | 406.00 | 412.00 | 412.00 | 17,512,500 |
| Jan 6, 2025 | 420.00 | 424.00 | 410.00 | 414.00 | 414.00 | 10,799,500 |
| Jan 3, 2025 | 420.00 | 426.00 | 416.00 | 420.00 | 420.00 | 18,589,500 |
| Jan 2, 2025 | 408.00 | 436.00 | 408.00 | 416.00 | 416.00 | 25,241,400 |
| Dec 30, 2024 | 406.00 | 412.00 | 400.00 | 404.00 | 404.00 | 9,225,700 |
| Dec 27, 2024 | 410.00 | 418.00 | 404.00 | 406.00 | 406.00 | 10,336,400 |
| Dec 24, 2024 | 418.00 | 420.00 | 408.00 | 408.00 | 408.00 | 4,907,500 |
| Dec 23, 2024 | 410.00 | 420.00 | 410.00 | 418.00 | 418.00 | 11,021,300 |
| Dec 20, 2024 | 406.00 | 410.00 | 402.00 | 410.00 | 410.00 | 8,186,700 |
| Dec 19, 2024 | 406.00 | 410.00 | 398.00 | 406.00 | 406.00 | 13,991,900 |
| Dec 18, 2024 | 410.00 | 412.00 | 404.00 | 406.00 | 406.00 | 4,612,500 |
| Dec 17, 2024 | 412.00 | 416.00 | 400.00 | 408.00 | 408.00 | 11,768,300 |
| Dec 16, 2024 | 412.00 | 422.00 | 410.00 | 414.00 | 414.00 | 9,163,900 |
| Dec 13, 2024 | 418.00 | 420.00 | 408.00 | 410.00 | 410.00 | 13,441,800 |
| Dec 12, 2024 | 424.00 | 426.00 | 416.00 | 416.00 | 416.00 | 16,770,700 |
| Dec 11, 2024 | 422.00 | 428.00 | 422.00 | 424.00 | 424.00 | 8,746,500 |
| Dec 10, 2024 | 422.00 | 426.00 | 418.00 | 420.00 | 420.00 | 7,460,400 |
| Dec 9, 2024 | 416.00 | 426.00 | 416.00 | 422.00 | 422.00 | 9,627,900 |
| Dec 6, 2024 | 406.00 | 418.00 | 404.00 | 414.00 | 414.00 | 9,650,600 |
| Dec 5, 2024 | 404.00 | 410.00 | 402.00 | 404.00 | 404.00 | 10,391,600 |
| Dec 4, 2024 | 402.00 | 408.00 | 398.00 | 404.00 | 404.00 | 12,934,200 |
| Dec 3, 2024 | 388.00 | 404.00 | 388.00 | 402.00 | 402.00 | 17,475,700 |
| Dec 2, 2024 | 416.00 | 420.00 | 386.00 | 392.00 | 392.00 | 40,753,100 |
| Nov 29, 2024 | 420.00 | 424.00 | 414.00 | 414.00 | 414.00 | 18,352,900 |
| Nov 28, 2024 | 420.00 | 426.00 | 414.00 | 420.00 | 420.00 | 12,177,700 |
| Nov 26, 2024 | 422.00 | 430.00 | 416.00 | 420.00 | 420.00 | 18,430,000 |
| Nov 25, 2024 | 424.00 | 436.00 | 422.00 | 422.00 | 422.00 | 13,516,800 |
| Nov 22, 2024 | 430.00 | 434.00 | 424.00 | 424.00 | 424.00 | 9,794,100 |
| Nov 21, 2024 | 434.00 | 440.00 | 430.00 | 430.00 | 430.00 | 9,056,100 |
| Nov 20, 2024 | 440.00 | 444.00 | 434.00 | 436.00 | 436.00 | 4,094,200 |
| Nov 19, 2024 | 424.00 | 444.00 | 424.00 | 440.00 | 440.00 | 37,941,700 |
| Nov 18, 2024 | 428.00 | 432.00 | 420.00 | 424.00 | 424.00 | 11,797,900 |
| Nov 15, 2024 | 434.00 | 434.00 | 424.00 | 428.00 | 428.00 | 11,666,800 |
| Nov 14, 2024 | 436.00 | 438.00 | 426.00 | 434.00 | 434.00 | 8,510,600 |
| Nov 13, 2024 | 424.00 | 440.00 | 424.00 | 432.00 | 432.00 | 18,167,500 |
| Nov 12, 2024 | 412.00 | 428.00 | 412.00 | 424.00 | 424.00 | 13,228,700 |
| Nov 11, 2024 | 430.00 | 438.00 | 414.00 | 414.00 | 414.00 | 52,236,900 |
| Nov 8, 2024 | 438.00 | 442.00 | 430.00 | 438.00 | 438.00 | 10,234,000 |
| Nov 7, 2024 | 434.00 | 448.00 | 434.00 | 440.00 | 440.00 | 26,766,400 |
| Nov 6, 2024 | 456.00 | 460.00 | 428.00 | 434.00 | 434.00 | 56,775,500 |
| Nov 5, 2024 | 444.00 | 458.00 | 440.00 | 456.00 | 456.00 | 58,778,400 |
| Nov 4, 2024 | 452.00 | 458.00 | 442.00 | 444.00 | 444.00 | 37,517,000 |
| Nov 1, 2024 | 450.00 | 460.00 | 444.00 | 452.00 | 452.00 | 39,496,500 |
| Oct 31, 2024 | 444.00 | 456.00 | 440.00 | 450.00 | 450.00 | 59,793,500 |
| Oct 30, 2024 | 440.00 | 446.00 | 436.00 | 440.00 | 440.00 | 34,129,400 |
| Oct 29, 2024 | 438.00 | 456.00 | 432.00 | 438.00 | 438.00 | 66,764,800 |
| Oct 28, 2024 | 432.00 | 444.00 | 426.00 | 438.00 | 438.00 | 27,054,700 |
| Oct 25, 2024 | 434.00 | 440.00 | 432.00 | 432.00 | 432.00 | 26,400,300 |
| Oct 24, 2024 | 442.00 | 442.00 | 428.00 | 432.00 | 432.00 | 42,733,200 |
| Oct 23, 2024 | 446.00 | 450.00 | 436.00 | 442.00 | 442.00 | 27,052,700 |
| Oct 22, 2024 | 454.00 | 460.00 | 442.00 | 446.00 | 446.00 | 51,421,800 |
| Oct 21, 2024 | 462.00 | 466.00 | 450.00 | 454.00 | 454.00 | 32,067,200 |
| Oct 18, 2024 | 460.00 | 468.00 | 456.00 | 460.00 | 460.00 | 34,175,600 |
| Oct 17, 2024 | 470.00 | 470.00 | 456.00 | 460.00 | 460.00 | 13,498,300 |
| Oct 16, 2024 | 474.00 | 476.00 | 466.00 | 470.00 | 470.00 | 111,969,800 |
| Oct 15, 2024 | 456.00 | 474.00 | 456.00 | 474.00 | 474.00 | 40,135,500 |
| Oct 14, 2024 | 454.00 | 462.00 | 454.00 | 456.00 | 456.00 | 8,460,600 |
| Oct 11, 2024 | 460.00 | 466.00 | 454.00 | 454.00 | 454.00 | 15,632,900 |
| Oct 10, 2024 | 436.00 | 460.00 | 436.00 | 460.00 | 460.00 | 36,220,700 |
| Oct 9, 2024 | 442.00 | 446.00 | 434.00 | 436.00 | 436.00 | 13,211,800 |
| Oct 8, 2024 | 452.00 | 452.00 | 442.00 | 446.00 | 446.00 | 15,672,400 |
| Oct 7, 2024 | 436.00 | 452.00 | 436.00 | 448.00 | 448.00 | 37,171,700 |
| Oct 4, 2024 | 454.00 | 460.00 | 428.00 | 436.00 | 436.00 | 38,699,700 |
| Oct 3, 2024 | 426.00 | 472.00 | 426.00 | 454.00 | 454.00 | 109,485,600 |
| Oct 2, 2024 | 450.00 | 454.00 | 422.00 | 426.00 | 426.00 | 59,836,300 |
| Oct 1, 2024 | 452.00 | 458.00 | 446.00 | 450.00 | 450.00 | 11,803,100 |
| Sep 30, 2024 | 464.00 | 464.00 | 446.00 | 454.00 | 454.00 | 19,665,900 |
| Sep 27, 2024 | 448.00 | 456.00 | 446.00 | 454.00 | 454.00 | 11,156,500 |
| Sep 26, 2024 | 448.00 | 456.00 | 444.00 | 448.00 | 448.00 | 15,217,100 |
| Sep 25, 2024 | 458.00 | 458.00 | 442.00 | 446.00 | 446.00 | 46,311,800 |
| Sep 24, 2024 | 464.00 | 464.00 | 454.00 | 456.00 | 456.00 | 17,035,000 |
| Sep 23, 2024 | 456.00 | 462.00 | 456.00 | 458.00 | 458.00 | 10,155,000 |
| Sep 20, 2024 | 458.00 | 464.00 | 452.00 | 456.00 | 456.00 | 51,089,200 |
| Sep 19, 2024 | 458.00 | 462.00 | 452.00 | 454.00 | 454.00 | 35,310,300 |
| Sep 18, 2024 | 460.00 | 464.00 | 456.00 | 458.00 | 458.00 | 51,881,700 |
| Sep 17, 2024 | 460.00 | 462.00 | 450.00 | 462.00 | 462.00 | 39,674,700 |
| Sep 13, 2024 | 448.00 | 462.00 | 442.00 | 456.00 | 456.00 | 72,568,000 |
| Sep 12, 2024 | 442.00 | 450.00 | 438.00 | 448.00 | 448.00 | 50,555,600 |
| Sep 11, 2024 | 430.00 | 442.00 | 428.00 | 440.00 | 440.00 | 78,061,700 |
| Sep 10, 2024 | 428.00 | 436.00 | 424.00 | 430.00 | 430.00 | 18,907,200 |
| Sep 9, 2024 | 444.00 | 446.00 | 424.00 | 428.00 | 428.00 | 52,156,200 |
| Sep 6, 2024 | 422.00 | 444.00 | 420.00 | 442.00 | 442.00 | 54,297,900 |
| Sep 5, 2024 | 418.00 | 424.00 | 416.00 | 420.00 | 420.00 | 18,361,100 |
| Sep 4, 2024 | 418.00 | 420.00 | 414.00 | 418.00 | 418.00 | 8,905,800 |
| Sep 3, 2024 | 424.00 | 428.00 | 416.00 | 418.00 | 418.00 | 20,543,000 |
| Sep 2, 2024 | 422.00 | 430.00 | 422.00 | 424.00 | 424.00 | 11,156,100 |
| Aug 30, 2024 | 424.00 | 436.00 | 414.00 | 422.00 | 422.00 | 50,192,400 |
| Aug 29, 2024 | 444.00 | 446.00 | 430.00 | 432.00 | 432.00 | 18,829,800 |
| Aug 28, 2024 | 426.00 | 448.00 | 424.00 | 444.00 | 444.00 | 42,627,500 |
| Aug 27, 2024 | 428.00 | 430.00 | 420.00 | 422.00 | 422.00 | 15,595,200 |
| Aug 26, 2024 | 426.00 | 432.00 | 424.00 | 428.00 | 428.00 | 19,849,300 |
| Aug 23, 2024 | 422.00 | 432.00 | 420.00 | 428.00 | 428.00 | 9,175,100 |
| Aug 22, 2024 | 432.00 | 436.00 | 422.00 | 424.00 | 424.00 | 29,762,200 |
| Aug 21, 2024 | 434.00 | 440.00 | 434.00 | 436.00 | 436.00 | 9,960,400 |
| Aug 20, 2024 | 428.00 | 438.00 | 428.00 | 434.00 | 434.00 | 34,208,400 |
| Aug 19, 2024 | 434.00 | 434.00 | 424.00 | 428.00 | 428.00 | 16,156,900 |
| Aug 16, 2024 | 430.00 | 436.00 | 426.00 | 432.00 | 432.00 | 12,904,200 |
| Aug 15, 2024 | 436.00 | 438.00 | 424.00 | 428.00 | 428.00 | 17,376,600 |
| Aug 14, 2024 | 428.00 | 438.00 | 424.00 | 436.00 | 436.00 | 42,347,400 |
| Aug 13, 2024 | 406.00 | 428.00 | 406.00 | 428.00 | 428.00 | 44,954,500 |
| Aug 12, 2024 | 418.00 | 418.00 | 406.00 | 406.00 | 406.00 | 14,742,800 |
| Aug 9, 2024 | 416.00 | 418.00 | 410.00 | 412.00 | 412.00 | 8,350,800 |
| Aug 8, 2024 | 418.00 | 420.00 | 412.00 | 414.00 | 414.00 | 12,435,200 |
| Aug 7, 2024 | 404.00 | 422.00 | 404.00 | 416.00 | 416.00 | 36,179,200 |
| Aug 6, 2024 | 404.00 | 408.00 | 396.00 | 402.00 | 402.00 | 16,441,200 |
| Aug 5, 2024 | 418.00 | 420.00 | 390.00 | 400.00 | 400.00 | 41,744,800 |
| Aug 2, 2024 | 418.00 | 424.00 | 412.00 | 418.00 | 418.00 | 21,789,100 |
| Aug 1, 2024 | 426.00 | 430.00 | 418.00 | 418.00 | 418.00 | 22,796,400 |
| Jul 31, 2024 | 416.00 | 430.00 | 414.00 | 426.00 | 426.00 | 46,701,900 |
| Jul 30, 2024 | 412.00 | 420.00 | 408.00 | 416.00 | 416.00 | 22,261,500 |
| Jul 29, 2024 | 418.00 | 420.00 | 404.00 | 412.00 | 412.00 | 32,172,000 |
| Jul 26, 2024 | 400.00 | 412.00 | 400.00 | 408.00 | 408.00 | 8,797,200 |
| Jul 25, 2024 | 420.00 | 420.00 | 398.00 | 402.00 | 402.00 | 26,342,200 |
| Jul 24, 2024 | 416.00 | 426.00 | 412.00 | 420.00 | 420.00 | 53,902,200 |
| Jul 23, 2024 | 390.00 | 414.00 | 388.00 | 414.00 | 414.00 | 61,057,900 |
| Jul 22, 2024 | 388.00 | 390.00 | 386.00 | 390.00 | 390.00 | 8,146,000 |
| Jul 19, 2024 | 394.00 | 394.00 | 386.00 | 386.00 | 386.00 | 6,779,900 |
| Jul 18, 2024 | 394.00 | 396.00 | 390.00 | 392.00 | 392.00 | 11,229,500 |
| Jul 17, 2024 | 382.00 | 398.00 | 382.00 | 394.00 | 394.00 | 26,970,200 |
| Jul 16, 2024 | 382.00 | 390.00 | 378.00 | 382.00 | 382.00 | 23,704,300 |
| Jul 15, 2024 | 388.00 | 390.00 | 382.00 | 382.00 | 382.00 | 7,824,200 |
| Jul 12, 2024 | 382.00 | 390.00 | 380.00 | 386.00 | 386.00 | 16,036,900 |
| Jul 11, 2024 | 388.00 | 388.00 | 380.00 | 380.00 | 380.00 | 9,312,000 |
| Jul 10, 2024 | 382.00 | 390.00 | 380.00 | 386.00 | 386.00 | 18,985,500 |
| Jul 9, 2024 | 382.00 | 386.00 | 380.00 | 382.00 | 382.00 | 13,348,400 |
| Jul 8, 2024 | 380.00 | 386.00 | 378.00 | 384.00 | 384.00 | 16,261,700 |
| Jul 5, 2024 | 378.00 | 382.00 | 378.00 | 382.00 | 382.00 | 11,055,800 |
| Jul 4, 2024 | 378.00 | 384.00 | 376.00 | 378.00 | 378.00 | 21,207,500 |
| Jul 3, 2024 | 374.00 | 380.00 | 374.00 | 378.00 | 378.00 | 8,027,400 |
| Jul 2, 2024 | 378.00 | 382.00 | 374.00 | 374.00 | 374.00 | 12,975,900 |
| Jul 1, 2024 | 382.00 | 382.00 | 376.00 | 378.00 | 378.00 | 18,597,500 |
| Jun 28, 2024 | 17.00 Dividend | |||||
| Jun 28, 2024 | 402.00 | 402.00 | 370.00 | 378.00 | 378.00 | 30,793,200 |
| Jun 27, 2024 | 388.00 | 392.00 | 386.00 | 392.00 | 375.00 | 10,989,300 |
| Jun 26, 2024 | 388.00 | 392.00 | 386.00 | 386.00 | 369.26 | 7,488,700 |
| Jun 25, 2024 | 390.00 | 392.00 | 386.00 | 386.00 | 369.26 | 4,187,900 |
| Jun 24, 2024 | 392.00 | 398.00 | 388.00 | 388.00 | 371.17 | 10,196,400 |
| Jun 21, 2024 | 382.00 | 398.00 | 380.00 | 392.00 | 375.00 | 13,649,600 |
| Jun 20, 2024 | 372.00 | 384.00 | 372.00 | 380.00 | 363.52 | 8,736,300 |
| Jun 19, 2024 | 380.00 | 386.00 | 370.00 | 372.00 | 355.87 | 14,362,800 |
| Jun 14, 2024 | 404.00 | 404.00 | 378.00 | 380.00 | 363.52 | 35,418,000 |
| Jun 13, 2024 | 404.00 | 408.00 | 402.00 | 402.00 | 384.57 | 8,553,600 |
| Jun 12, 2024 | 412.00 | 412.00 | 402.00 | 404.00 | 386.48 | 6,806,500 |
| Jun 11, 2024 | 412.00 | 418.00 | 408.00 | 410.00 | 392.22 | 6,827,200 |
| Jun 10, 2024 | 414.00 | 414.00 | 404.00 | 410.00 | 392.22 | 7,787,600 |
| Jun 7, 2024 | 416.00 | 424.00 | 412.00 | 412.00 | 394.13 | 16,076,900 |
| Jun 6, 2024 | 402.00 | 420.00 | 400.00 | 414.00 | 396.05 | 25,142,800 |
| Jun 5, 2024 | 408.00 | 410.00 | 400.00 | 402.00 | 384.57 | 12,600,500 |
| Jun 4, 2024 | 398.00 | 408.00 | 396.00 | 408.00 | 390.31 | 34,638,800 |
| Jun 3, 2024 | 400.00 | 402.00 | 396.00 | 398.00 | 380.74 | 9,935,100 |
| May 31, 2024 | 396.00 | 400.00 | 394.00 | 400.00 | 382.65 | 25,095,200 |
| May 30, 2024 | 404.00 | 404.00 | 394.00 | 396.00 | 378.83 | 9,583,500 |
| May 29, 2024 | 400.00 | 406.00 | 392.00 | 404.00 | 386.48 | 19,407,000 |
| May 28, 2024 | 414.00 | 414.00 | 398.00 | 400.00 | 382.65 | 11,690,600 |
| May 27, 2024 | 406.00 | 408.00 | 402.00 | 404.00 | 386.48 | 7,850,400 |
| May 22, 2024 | 406.00 | 414.00 | 402.00 | 404.00 | 386.48 | 8,046,200 |
| May 21, 2024 | 418.00 | 418.00 | 402.00 | 404.00 | 386.48 | 13,465,900 |
| May 20, 2024 | 410.00 | 420.00 | 408.00 | 416.00 | 397.96 | 11,424,200 |
| May 17, 2024 | 416.00 | 416.00 | 408.00 | 408.00 | 390.31 | 3,148,200 |
| May 16, 2024 | 406.00 | 416.00 | 406.00 | 414.00 | 396.05 | 10,587,900 |
| May 15, 2024 | 408.00 | 410.00 | 404.00 | 406.00 | 388.39 | 6,440,500 |
| May 14, 2024 | 398.00 | 414.00 | 398.00 | 408.00 | 390.31 | 15,164,800 |
| May 13, 2024 | 412.00 | 412.00 | 398.00 | 398.00 | 380.74 | 9,741,700 |
| May 8, 2024 | 420.00 | 426.00 | 410.00 | 410.00 | 392.22 | 31,565,400 |
| May 7, 2024 | 410.00 | 420.00 | 408.00 | 418.00 | 399.87 | 15,284,800 |
| May 6, 2024 | 400.00 | 408.00 | 398.00 | 408.00 | 390.31 | 9,711,200 |
| May 3, 2024 | 398.00 | 402.00 | 396.00 | 398.00 | 380.74 | 2,924,300 |
| May 2, 2024 | 404.00 | 406.00 | 394.00 | 396.00 | 378.83 | 9,806,500 |
| Apr 30, 2024 | 408.00 | 408.00 | 396.00 | 404.00 | 386.48 | 13,233,800 |
| Apr 29, 2024 | 404.00 | 408.00 | 388.00 | 408.00 | 390.31 | 14,533,000 |
| Apr 26, 2024 | 408.00 | 410.00 | 388.00 | 394.00 | 376.91 | 13,727,800 |
| Apr 25, 2024 | 410.00 | 412.00 | 402.00 | 410.00 | 392.22 | 5,092,500 |
| Apr 24, 2024 | 402.00 | 410.00 | 400.00 | 410.00 | 392.22 | 9,343,200 |
| Apr 23, 2024 | 400.00 | 410.00 | 400.00 | 402.00 | 384.57 | 10,668,300 |
| Apr 22, 2024 | 388.00 | 404.00 | 388.00 | 400.00 | 382.65 | 32,864,900 |
| Apr 19, 2024 | 416.00 | 420.00 | 388.00 | 388.00 | 371.17 | 65,323,100 |
| Apr 18, 2024 | 412.00 | 420.00 | 410.00 | 416.00 | 397.96 | 24,501,400 |
| Apr 17, 2024 | 430.00 | 432.00 | 410.00 | 412.00 | 394.13 | 33,775,700 |
| Apr 16, 2024 | 444.00 | 444.00 | 408.00 | 430.00 | 411.35 | 60,632,300 |
| Apr 5, 2024 | 444.00 | 448.00 | 444.00 | 448.00 | 428.57 | 15,572,200 |
| Apr 4, 2024 | 444.00 | 448.00 | 440.00 | 446.00 | 426.66 | 10,919,700 |
| Apr 3, 2024 | 440.00 | 444.00 | 434.00 | 440.00 | 420.92 | 29,465,300 |
| Apr 2, 2024 | 442.00 | 450.00 | 434.00 | 440.00 | 420.92 | 25,246,200 |
| Apr 1, 2024 | 430.00 | 448.00 | 424.00 | 442.00 | 422.83 | 73,260,200 |
| Mar 28, 2024 | 432.00 | 434.00 | 424.00 | 430.00 | 411.35 | 14,948,100 |
| Mar 27, 2024 | 424.00 | 432.00 | 420.00 | 430.00 | 411.35 | 15,441,500 |
| Mar 26, 2024 | 428.00 | 428.00 | 420.00 | 424.00 | 405.61 | 8,797,000 |
| Mar 25, 2024 | 424.00 | 424.00 | 418.00 | 422.00 | 403.70 | 9,213,700 |
| Mar 22, 2024 | 426.00 | 430.00 | 414.00 | 420.00 | 401.79 | 24,083,400 |
| Mar 21, 2024 | 424.00 | 434.00 | 418.00 | 424.00 | 405.61 | 36,672,300 |
| Mar 20, 2024 | 428.00 | 428.00 | 416.00 | 418.00 | 399.87 | 24,237,700 |
| Mar 19, 2024 | 438.00 | 438.00 | 420.00 | 424.00 | 405.61 | 39,928,500 |
| Mar 18, 2024 | 416.00 | 436.00 | 416.00 | 434.00 | 415.18 | 43,095,800 |
| Mar 15, 2024 | 422.00 | 426.00 | 414.00 | 414.00 | 396.05 | 35,053,000 |
| Mar 14, 2024 | 410.00 | 424.00 | 410.00 | 422.00 | 403.70 | 30,315,800 |
| Mar 13, 2024 | 420.00 | 426.00 | 404.00 | 410.00 | 392.22 | 59,500,100 |
| Mar 8, 2024 | 424.00 | 430.00 | 414.00 | 416.00 | 397.96 | 35,009,800 |
| Mar 7, 2024 | 410.00 | 432.00 | 410.00 | 424.00 | 405.61 | 81,105,700 |
| Mar 6, 2024 | 466.00 | 468.00 | 410.00 | 414.00 | 396.05 | 181,402,400 |
| Mar 5, 2024 | 484.00 | 484.00 | 464.00 | 466.00 | 445.79 | 20,141,100 |
| Mar 4, 2024 | 456.00 | 474.00 | 454.00 | 474.00 | 453.44 | 27,288,500 |
| Mar 1, 2024 | 474.00 | 480.00 | 456.00 | 456.00 | 436.22 | 31,410,500 |
| Feb 29, 2024 | 482.00 | 484.00 | 474.00 | 474.00 | 453.44 | 21,874,600 |
| Feb 28, 2024 | 476.00 | 486.00 | 476.00 | 480.00 | 459.18 | 47,241,200 |
| Feb 27, 2024 | 474.00 | 484.00 | 470.00 | 476.00 | 455.36 | 22,161,900 |
| Feb 26, 2024 | 474.00 | 484.00 | 470.00 | 474.00 | 453.44 | 82,926,000 |
| Feb 23, 2024 | 462.00 | 476.00 | 454.00 | 474.00 | 453.44 | 35,882,900 |
| Feb 22, 2024 | 464.00 | 470.00 | 460.00 | 462.00 | 441.96 | 12,463,200 |
| Feb 21, 2024 | 452.00 | 472.00 | 450.00 | 462.00 | 441.96 | 68,968,900 |
| Feb 20, 2024 | 440.00 | 464.00 | 436.00 | 450.00 | 430.48 | 60,487,100 |
| Feb 19, 2024 | 442.00 | 444.00 | 440.00 | 440.00 | 420.92 | 9,440,000 |
| Feb 16, 2024 | 452.00 | 456.00 | 442.00 | 442.00 | 422.83 | 17,589,700 |
| Feb 15, 2024 | 450.00 | 456.00 | 446.00 | 452.00 | 432.40 | 18,212,500 |
| Feb 13, 2024 | 458.00 | 460.00 | 446.00 | 450.00 | 430.48 | 15,763,400 |
| Feb 12, 2024 | 458.00 | 462.00 | 444.00 | 458.00 | 438.14 | 43,663,700 |
| Feb 7, 2024 | 456.00 | 464.00 | 452.00 | 458.00 | 438.14 | 45,695,000 |
| Feb 6, 2024 | 428.00 | 462.00 | 428.00 | 454.00 | 434.31 | 206,307,000 |
| Feb 5, 2024 | 442.00 | 442.00 | 422.00 | 428.00 | 409.44 | 26,554,900 |
| Feb 2, 2024 | 410.00 | 434.00 | 408.00 | 432.00 | 413.27 | 73,828,700 |
| Feb 1, 2024 | 412.00 | 412.00 | 404.00 | 408.00 | 390.31 | 10,059,800 |
| Jan 31, 2024 | 414.00 | 418.00 | 410.00 | 410.00 | 392.22 | 20,357,500 |
| Jan 30, 2024 | 416.00 | 420.00 | 412.00 | 414.00 | 396.05 | 13,481,800 |
| Jan 29, 2024 | 412.00 | 420.00 | 412.00 | 414.00 | 396.05 | 12,941,400 |
| Jan 26, 2024 | 414.00 | 416.00 | 410.00 | 414.00 | 396.05 | 28,594,900 |
| Jan 25, 2024 | 420.00 | 424.00 | 412.00 | 412.00 | 394.13 | 27,390,600 |
| Jan 24, 2024 | 424.00 | 426.00 | 418.00 | 420.00 | 401.79 | 27,476,600 |
| Jan 23, 2024 | 426.00 | 430.00 | 422.00 | 424.00 | 405.61 | 15,210,700 |
| Jan 22, 2024 | 422.00 | 428.00 | 416.00 | 426.00 | 407.53 | 15,907,700 |
| Jan 19, 2024 | 436.00 | 442.00 | 420.00 | 422.00 | 403.70 | 38,588,800 |
| Jan 18, 2024 | 414.00 | 438.00 | 402.00 | 436.00 | 417.09 | 68,152,400 |
| Jan 17, 2024 | 424.00 | 426.00 | 414.00 | 414.00 | 396.05 | 11,665,400 |
| Jan 16, 2024 | 424.00 | 426.00 | 418.00 | 422.00 | 403.70 | 10,247,900 |
| Jan 15, 2024 | 420.00 | 424.00 | 416.00 | 424.00 | 405.61 | 11,426,700 |
Related Tickers
MAPA.JK PT Map Aktif Adiperkasa Tbk
1,010.00
+2.02%
ERAL.JK PT Sinar Eka Selaras Tbk
272.00
+2.26%
GLOB.JK PT Globe Kita Terang Tbk
59.00
0.00%
SSW.SG Sa SA International Holdings Ltd
0.0725
+1.40%
2122.HK Kidsland International Holdings Limited
0.047
-4.08%
TSCO.VI Tractor Supply Company
52.20
-1.68%
ECII.JK PT Electronic City Indonesia Tbk
282.00
-0.70%
TD.MI TrenDevice S.p.A.
0.1590
+3.58%
ACES.JK PT Aspirasi Hidup Indonesia Tbk
735.00
-1.34%
IGR.L IG Design Group plc
147.50
-0.67%