74.00
+1.00
+(1.37%)
At close: 4:05:01 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 14, 2025 | 73.00 | 78.00 | 72.00 | 74.00 | 74.00 | 1,920,600 |
| Apr 11, 2025 | 71.00 | 74.00 | 70.00 | 73.00 | 73.00 | 497,000 |
| Apr 10, 2025 | 67.00 | 72.00 | 67.00 | 70.00 | 70.00 | 1,289,500 |
| Apr 9, 2025 | 66.00 | 69.00 | 65.00 | 67.00 | 67.00 | 1,314,700 |
| Apr 8, 2025 | 72.00 | 72.00 | 65.00 | 68.00 | 68.00 | 3,374,600 |
| Mar 27, 2025 | 77.00 | 78.00 | 74.00 | 75.00 | 75.00 | 1,201,100 |
| Mar 26, 2025 | 77.00 | 79.00 | 76.00 | 76.00 | 76.00 | 5,420,600 |
| Mar 25, 2025 | 74.00 | 79.00 | 72.00 | 74.00 | 74.00 | 9,901,600 |
| Mar 24, 2025 | 77.00 | 78.00 | 72.00 | 73.00 | 73.00 | 3,809,800 |
| Mar 21, 2025 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | 1,838,600 |
| Mar 20, 2025 | 77.00 | 80.00 | 76.00 | 77.00 | 77.00 | 1,612,200 |
| Mar 19, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 766,000 |
| Mar 18, 2025 | 79.00 | 81.00 | 74.00 | 77.00 | 77.00 | 2,943,200 |
| Mar 17, 2025 | 80.00 | 82.00 | 78.00 | 79.00 | 79.00 | 2,238,700 |
| Mar 14, 2025 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | 403,100 |
| Mar 13, 2025 | 80.00 | 85.00 | 80.00 | 80.00 | 80.00 | 1,670,300 |
| Mar 12, 2025 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | 1,294,100 |
| Mar 11, 2025 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1,237,700 |
| Mar 10, 2025 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | 968,400 |
| Mar 7, 2025 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | 1,142,100 |
| Mar 6, 2025 | 83.00 | 85.00 | 82.00 | 82.00 | 82.00 | 1,057,000 |
| Mar 5, 2025 | 87.00 | 91.00 | 81.00 | 83.00 | 83.00 | 18,054,800 |
| Mar 4, 2025 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2,406,100 |
| Mar 3, 2025 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1,033,300 |
| Feb 28, 2025 | 82.00 | 82.00 | 78.00 | 78.00 | 78.00 | 2,204,600 |
| Feb 27, 2025 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | 841,600 |
| Feb 26, 2025 | 82.00 | 85.00 | 82.00 | 83.00 | 83.00 | 2,253,400 |
| Feb 25, 2025 | 84.00 | 86.00 | 82.00 | 82.00 | 82.00 | 1,398,400 |
| Feb 24, 2025 | 84.00 | 86.00 | 84.00 | 84.00 | 84.00 | 2,823,600 |
| Feb 21, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | 1,445,200 |
| Feb 20, 2025 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | 1,745,200 |
| Feb 19, 2025 | 89.00 | 90.00 | 86.00 | 86.00 | 86.00 | 13,933,100 |
| Feb 18, 2025 | 85.00 | 90.00 | 84.00 | 88.00 | 88.00 | 18,088,600 |
| Feb 17, 2025 | 83.00 | 87.00 | 83.00 | 85.00 | 85.00 | 4,636,100 |
| Feb 14, 2025 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 1,207,600 |
| Feb 13, 2025 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 563,900 |
| Feb 12, 2025 | 81.00 | 83.00 | 81.00 | 81.00 | 81.00 | 917,000 |
| Feb 11, 2025 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | 1,229,100 |
| Feb 10, 2025 | 83.00 | 84.00 | 80.00 | 82.00 | 82.00 | 1,453,300 |
| Feb 7, 2025 | 85.00 | 85.00 | 81.00 | 83.00 | 83.00 | 4,368,300 |
| Feb 6, 2025 | 85.00 | 86.00 | 83.00 | 85.00 | 85.00 | 3,321,600 |
| Feb 5, 2025 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | 2,686,600 |
| Feb 4, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | 3,064,100 |
| Feb 3, 2025 | 85.00 | 89.00 | 83.00 | 85.00 | 85.00 | 19,886,300 |
| Jan 31, 2025 | 87.00 | 87.00 | 83.00 | 85.00 | 85.00 | 4,740,600 |
| Jan 30, 2025 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | 3,431,700 |
| Jan 24, 2025 | 88.00 | 93.00 | 87.00 | 89.00 | 89.00 | 14,001,700 |
| Jan 23, 2025 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 2,606,100 |
| Jan 22, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1,732,600 |
| Jan 21, 2025 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | 5,363,800 |
| Jan 20, 2025 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2,296,200 |
| Jan 17, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 2,289,800 |
| Jan 16, 2025 | 89.00 | 89.00 | 87.00 | 89.00 | 89.00 | 2,052,200 |
| Jan 15, 2025 | 89.00 | 89.00 | 86.00 | 89.00 | 89.00 | 3,061,900 |
| Jan 14, 2025 | 86.00 | 89.00 | 86.00 | 88.00 | 88.00 | 4,154,000 |
| Jan 13, 2025 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 3,164,400 |
| Jan 10, 2025 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | 4,357,400 |
| Jan 9, 2025 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | 8,349,700 |
| Jan 8, 2025 | 92.00 | 103.00 | 89.00 | 92.00 | 92.00 | 78,553,900 |
| Jan 7, 2025 | 87.00 | 89.00 | 85.00 | 88.00 | 88.00 | 4,663,000 |
| Jan 6, 2025 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 2,404,200 |
| Jan 3, 2025 | 87.00 | 90.00 | 86.00 | 88.00 | 88.00 | 6,587,100 |
| Jan 2, 2025 | 88.00 | 92.00 | 85.00 | 87.00 | 87.00 | 11,334,200 |
| Dec 30, 2024 | 93.00 | 99.00 | 87.00 | 88.00 | 88.00 | 24,103,100 |
| Dec 27, 2024 | 82.00 | 96.00 | 82.00 | 96.00 | 96.00 | 24,758,800 |
| Dec 24, 2024 | 82.00 | 84.00 | 80.00 | 81.00 | 81.00 | 2,877,000 |
| Dec 23, 2024 | 82.00 | 86.00 | 81.00 | 81.00 | 81.00 | 6,298,200 |
| Dec 20, 2024 | 82.00 | 86.00 | 81.00 | 82.00 | 82.00 | 3,869,000 |
| Dec 19, 2024 | 84.00 | 85.00 | 81.00 | 81.00 | 81.00 | 4,816,400 |
| Dec 18, 2024 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 3,037,000 |
| Dec 17, 2024 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | 1,585,100 |
| Dec 16, 2024 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 3,193,900 |
| Dec 13, 2024 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | 4,205,300 |
| Dec 12, 2024 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 1,744,900 |
| Dec 11, 2024 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | 1,273,500 |
| Dec 10, 2024 | 89.00 | 91.00 | 87.00 | 90.00 | 90.00 | 6,386,300 |
| Dec 9, 2024 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | 3,320,700 |
| Dec 6, 2024 | 87.00 | 90.00 | 87.00 | 88.00 | 88.00 | 1,974,700 |
| Dec 5, 2024 | 87.00 | 90.00 | 87.00 | 88.00 | 88.00 | 1,715,500 |
| Dec 4, 2024 | 87.00 | 90.00 | 86.00 | 87.00 | 87.00 | 4,973,600 |
| Dec 3, 2024 | 88.00 | 93.00 | 85.00 | 87.00 | 87.00 | 21,703,100 |
| Dec 2, 2024 | 91.00 | 100.00 | 88.00 | 88.00 | 88.00 | 18,367,500 |
| Nov 29, 2024 | 89.00 | 93.00 | 88.00 | 91.00 | 91.00 | 4,428,100 |
| Nov 28, 2024 | 86.00 | 94.00 | 86.00 | 92.00 | 92.00 | 9,287,500 |
| Nov 26, 2024 | 85.00 | 90.00 | 85.00 | 86.00 | 86.00 | 3,361,400 |
| Nov 25, 2024 | 90.00 | 92.00 | 88.00 | 89.00 | 89.00 | 5,312,900 |
| Nov 22, 2024 | 86.00 | 97.00 | 85.00 | 90.00 | 90.00 | 25,080,700 |
| Nov 21, 2024 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 5,902,900 |
| Nov 20, 2024 | 91.00 | 91.00 | 86.00 | 87.00 | 87.00 | 4,673,300 |
| Nov 19, 2024 | 92.00 | 94.00 | 87.00 | 90.00 | 90.00 | 17,754,700 |
| Nov 18, 2024 | 90.00 | 91.00 | 88.00 | 91.00 | 91.00 | 5,050,400 |
| Nov 15, 2024 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | 2,001,800 |
| Nov 14, 2024 | 99.00 | 99.00 | 89.00 | 91.00 | 91.00 | 2,794,200 |
| Nov 13, 2024 | 102.00 | 102.00 | 91.00 | 92.00 | 92.00 | 3,619,600 |
| Nov 12, 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 2,361,100 |
| Nov 11, 2024 | 99.00 | 99.00 | 92.00 | 92.00 | 92.00 | 3,569,900 |
| Nov 8, 2024 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | 3,331,000 |
| Nov 7, 2024 | 95.00 | 95.00 | 92.00 | 95.00 | 95.00 | 3,483,500 |
| Nov 6, 2024 | 97.00 | 98.00 | 94.00 | 94.00 | 94.00 | 6,596,700 |
| Nov 5, 2024 | 98.00 | 103.00 | 95.00 | 97.00 | 97.00 | 23,680,800 |
| Nov 4, 2024 | 99.00 | 100.00 | 91.00 | 94.00 | 94.00 | 14,450,800 |
| Nov 1, 2024 | 108.00 | 108.00 | 98.00 | 99.00 | 99.00 | 2,124,700 |
| Oct 31, 2024 | 108.00 | 108.00 | 97.00 | 99.00 | 99.00 | 4,591,000 |
| Oct 30, 2024 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | 6,305,100 |
| Oct 29, 2024 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 2,352,000 |
| Oct 28, 2024 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 4,838,500 |
| Oct 25, 2024 | 101.00 | 103.00 | 99.00 | 103.00 | 103.00 | 9,806,500 |
| Oct 24, 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 4,433,600 |
| Oct 23, 2024 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 5,627,500 |
| Oct 22, 2024 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 4,707,600 |
| Oct 21, 2024 | 94.00 | 105.00 | 94.00 | 101.00 | 101.00 | 14,798,100 |
| Oct 18, 2024 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 6,823,000 |
| Oct 17, 2024 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 5,665,800 |
| Oct 16, 2024 | 105.00 | 109.00 | 104.00 | 104.00 | 104.00 | 23,895,600 |
| Oct 15, 2024 | 95.00 | 107.00 | 95.00 | 105.00 | 105.00 | 5,342,900 |
| Oct 14, 2024 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 7,404,300 |
| Oct 11, 2024 | 106.00 | 110.00 | 105.00 | 106.00 | 106.00 | 12,611,300 |
| Oct 10, 2024 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 3,433,900 |
| Oct 9, 2024 | 105.00 | 108.00 | 105.00 | 105.00 | 105.00 | 7,572,000 |
| Oct 8, 2024 | 101.00 | 111.00 | 101.00 | 105.00 | 105.00 | 11,380,600 |
| Oct 7, 2024 | 119.00 | 121.00 | 107.00 | 110.00 | 110.00 | 94,970,500 |
| Oct 4, 2024 | 102.00 | 113.00 | 102.00 | 112.00 | 112.00 | 34,483,100 |
| Oct 3, 2024 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 4,698,000 |
| Oct 2, 2024 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | 7,705,000 |
| Oct 1, 2024 | 97.00 | 106.00 | 97.00 | 104.00 | 104.00 | 5,933,000 |
| Sep 30, 2024 | 108.00 | 111.00 | 105.00 | 105.00 | 105.00 | 22,141,700 |
| Sep 27, 2024 | 104.00 | 110.00 | 104.00 | 108.00 | 108.00 | 15,604,300 |
| Sep 26, 2024 | 104.00 | 109.00 | 102.00 | 105.00 | 105.00 | 24,434,200 |
| Sep 25, 2024 | 94.00 | 105.00 | 94.00 | 103.00 | 103.00 | 5,416,300 |
| Sep 24, 2024 | 104.00 | 107.00 | 103.00 | 103.00 | 103.00 | 5,255,200 |
| Sep 23, 2024 | 104.00 | 109.00 | 104.00 | 105.00 | 105.00 | 5,413,900 |
| Sep 20, 2024 | 106.00 | 111.00 | 104.00 | 106.00 | 106.00 | 26,092,200 |
| Sep 19, 2024 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 7,379,000 |
| Sep 18, 2024 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | 12,529,800 |
| Sep 17, 2024 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 5,771,700 |
| Sep 13, 2024 | 115.00 | 115.00 | 103.00 | 104.00 | 104.00 | 19,228,800 |
| Sep 12, 2024 | 101.00 | 117.00 | 100.00 | 110.00 | 110.00 | 133,766,600 |
| Sep 11, 2024 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 2,250,000 |
| Sep 10, 2024 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 3,620,400 |
| Sep 9, 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 3,174,600 |
| Sep 6, 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1,904,100 |
| Sep 5, 2024 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 3,037,400 |
| Sep 4, 2024 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 2,893,500 |
| Sep 3, 2024 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 8,598,300 |
| Sep 2, 2024 | 94.00 | 103.00 | 94.00 | 100.00 | 100.00 | 5,893,900 |
| Aug 30, 2024 | 101.00 | 106.00 | 100.00 | 101.00 | 101.00 | 18,724,300 |
| Aug 29, 2024 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 4,716,400 |
| Aug 28, 2024 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 3,939,900 |
| Aug 27, 2024 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 6,324,500 |
| Aug 26, 2024 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 7,255,700 |
| Aug 23, 2024 | 101.00 | 104.00 | 100.00 | 101.00 | 101.00 | 9,001,900 |
| Aug 22, 2024 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 6,655,900 |
| Aug 21, 2024 | 92.00 | 103.00 | 92.00 | 101.00 | 101.00 | 12,481,800 |
| Aug 20, 2024 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 15,977,600 |
| Aug 19, 2024 | 91.00 | 114.00 | 91.00 | 103.00 | 103.00 | 83,100,700 |
| Aug 16, 2024 | 88.00 | 101.00 | 88.00 | 98.00 | 98.00 | 8,973,700 |
| Aug 15, 2024 | 97.00 | 100.00 | 96.00 | 97.00 | 97.00 | 7,665,100 |
| Aug 14, 2024 | 96.00 | 105.00 | 96.00 | 99.00 | 99.00 | 27,603,300 |
| Aug 13, 2024 | 94.00 | 100.00 | 94.00 | 97.00 | 97.00 | 25,164,000 |
| Aug 12, 2024 | 92.00 | 100.00 | 90.00 | 95.00 | 95.00 | 37,457,700 |
| Aug 9, 2024 | 92.00 | 96.00 | 90.00 | 91.00 | 91.00 | 21,071,100 |
| Aug 8, 2024 | 91.00 | 92.00 | 88.00 | 92.00 | 92.00 | 11,931,200 |
| Aug 7, 2024 | 89.00 | 93.00 | 88.00 | 91.00 | 91.00 | 10,174,800 |
| Aug 6, 2024 | 91.00 | 91.00 | 86.00 | 88.00 | 88.00 | 20,242,600 |
| Aug 5, 2024 | 90.00 | 98.00 | 88.00 | 91.00 | 91.00 | 28,653,600 |
| Aug 2, 2024 | 94.00 | 101.00 | 94.00 | 98.00 | 98.00 | 23,063,500 |
| Aug 1, 2024 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | 3,802,600 |
| Jul 31, 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 4,230,900 |
| Jul 30, 2024 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | 12,923,500 |
| Jul 29, 2024 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | 5,729,200 |
| Jul 26, 2024 | 92.00 | 97.00 | 92.00 | 94.00 | 94.00 | 10,719,000 |
| Jul 25, 2024 | 84.00 | 97.00 | 84.00 | 93.00 | 93.00 | 13,004,000 |
| Jul 24, 2024 | 85.00 | 94.00 | 85.00 | 92.00 | 92.00 | 5,470,700 |
| Jul 23, 2024 | 91.00 | 94.00 | 90.00 | 93.00 | 93.00 | 12,667,400 |
| Jul 22, 2024 | 102.00 | 102.00 | 92.00 | 93.00 | 93.00 | 13,923,900 |
| Jul 19, 2024 | 91.00 | 101.00 | 91.00 | 92.00 | 92.00 | 63,800,600 |
| Jul 18, 2024 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 5,673,300 |
| Jul 17, 2024 | 82.00 | 96.00 | 82.00 | 92.00 | 92.00 | 38,955,600 |
| Jul 16, 2024 | 89.00 | 92.00 | 88.00 | 89.00 | 89.00 | 6,494,700 |
| Jul 15, 2024 | 92.00 | 95.00 | 89.00 | 89.00 | 89.00 | 14,544,600 |
| Jul 12, 2024 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | 6,003,600 |
| Jul 11, 2024 | 88.00 | 94.00 | 87.00 | 91.00 | 91.00 | 25,603,300 |
| Jul 10, 2024 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 3,062,200 |
| Jul 9, 2024 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | 4,182,600 |
| Jul 8, 2024 | 80.00 | 95.00 | 80.00 | 89.00 | 89.00 | 37,526,100 |
| Jul 5, 2024 | 89.00 | 91.00 | 88.00 | 88.00 | 88.00 | 5,469,800 |
| Jul 4, 2024 | 86.00 | 92.00 | 86.00 | 89.00 | 89.00 | 13,578,300 |
| Jul 3, 2024 | 84.00 | 89.00 | 84.00 | 87.00 | 87.00 | 3,076,100 |
| Jul 2, 2024 | 84.00 | 89.00 | 84.00 | 86.00 | 86.00 | 3,797,200 |
| Jul 1, 2024 | 78.00 | 89.00 | 78.00 | 86.00 | 86.00 | 6,872,700 |
| Jun 28, 2024 | 80.00 | 89.00 | 80.00 | 86.00 | 86.00 | 6,656,400 |
| Jun 27, 2024 | 82.00 | 90.00 | 82.00 | 88.00 | 88.00 | 18,714,300 |
| Jun 26, 2024 | 80.00 | 84.00 | 80.00 | 82.00 | 82.00 | 6,910,300 |
| Jun 25, 2024 | 78.00 | 82.00 | 78.00 | 81.00 | 81.00 | 3,171,800 |
| Jun 24, 2024 | 78.00 | 83.00 | 78.00 | 80.00 | 80.00 | 5,185,700 |
| Jun 21, 2024 | 73.00 | 82.00 | 73.00 | 80.00 | 80.00 | 6,972,500 |
| Jun 20, 2024 | 78.00 | 85.00 | 78.00 | 80.00 | 80.00 | 4,775,700 |
| Jun 19, 2024 | 87.00 | 89.00 | 81.00 | 83.00 | 83.00 | 15,819,000 |
| Jun 14, 2024 | 86.00 | 89.00 | 77.00 | 87.00 | 87.00 | 14,286,300 |
| Jun 13, 2024 | 78.00 | 90.00 | 78.00 | 87.00 | 87.00 | 2,438,900 |
| Jun 12, 2024 | 85.00 | 91.00 | 85.00 | 87.00 | 87.00 | 12,778,800 |
| Jun 11, 2024 | 76.00 | 92.00 | 76.00 | 85.00 | 85.00 | 11,465,600 |
| Jun 10, 2024 | 78.00 | 88.00 | 78.00 | 85.00 | 85.00 | 5,155,900 |
| Jun 7, 2024 | 80.00 | 91.00 | 80.00 | 87.00 | 87.00 | 9,603,300 |
| Jun 6, 2024 | 92.00 | 93.00 | 86.00 | 89.00 | 89.00 | 8,065,100 |
| Jun 5, 2024 | 85.00 | 93.00 | 85.00 | 92.00 | 92.00 | 2,856,100 |
| Jun 4, 2024 | 85.00 | 95.00 | 85.00 | 93.00 | 93.00 | 3,972,600 |
| Jun 3, 2024 | 95.00 | 97.00 | 91.00 | 92.00 | 92.00 | 4,764,100 |
| May 31, 2024 | 92.00 | 104.00 | 92.00 | 95.00 | 95.00 | 25,709,600 |
| May 30, 2024 | 85.00 | 94.00 | 85.00 | 91.00 | 91.00 | 2,186,900 |
| May 29, 2024 | 86.00 | 95.00 | 86.00 | 93.00 | 93.00 | 3,649,200 |
| May 28, 2024 | 97.00 | 97.00 | 92.00 | 94.00 | 94.00 | 3,860,300 |
| May 27, 2024 | 90.00 | 99.00 | 90.00 | 96.00 | 96.00 | 4,484,700 |
| May 22, 2024 | 91.00 | 102.00 | 91.00 | 98.00 | 98.00 | 3,103,200 |
| May 21, 2024 | 90.00 | 104.00 | 90.00 | 100.00 | 100.00 | 7,033,000 |
| May 20, 2024 | 91.00 | 105.00 | 91.00 | 98.00 | 98.00 | 9,064,100 |
| May 17, 2024 | 96.00 | 107.00 | 96.00 | 100.00 | 100.00 | 18,730,400 |
| May 16, 2024 | 94.00 | 104.00 | 94.00 | 98.00 | 98.00 | 9,483,800 |
| May 15, 2024 | 110.00 | 113.00 | 101.00 | 103.00 | 103.00 | 24,244,100 |
| May 14, 2024 | 109.00 | 122.00 | 106.00 | 110.00 | 110.00 | 73,119,800 |
| May 13, 2024 | 91.00 | 108.00 | 91.00 | 108.00 | 108.00 | 70,444,100 |
| May 8, 2024 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | 2,333,200 |
| May 7, 2024 | 83.00 | 92.00 | 83.00 | 88.00 | 88.00 | 3,192,000 |
| May 6, 2024 | 83.00 | 98.00 | 83.00 | 91.00 | 91.00 | 12,763,100 |
| May 3, 2024 | 83.00 | 92.00 | 83.00 | 92.00 | 92.00 | 2,230,800 |
| May 2, 2024 | 89.00 | 93.00 | 88.00 | 92.00 | 92.00 | 3,644,000 |
| Apr 30, 2024 | 96.00 | 96.00 | 88.00 | 89.00 | 89.00 | 2,443,000 |
| Apr 29, 2024 | 88.00 | 94.00 | 86.00 | 89.00 | 89.00 | 6,016,000 |
| Apr 26, 2024 | 93.00 | 93.00 | 85.00 | 87.00 | 87.00 | 4,013,900 |
| Apr 25, 2024 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | 3,247,800 |
| Apr 24, 2024 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | 2,813,300 |
| Apr 23, 2024 | 96.00 | 97.00 | 94.00 | 94.00 | 94.00 | 2,526,400 |
| Apr 22, 2024 | 94.00 | 97.00 | 94.00 | 96.00 | 96.00 | 2,107,300 |
| Apr 19, 2024 | 94.00 | 98.00 | 93.00 | 94.00 | 94.00 | 4,883,200 |
| Apr 18, 2024 | 96.00 | 100.00 | 96.00 | 97.00 | 97.00 | 5,008,900 |
| Apr 17, 2024 | 103.00 | 105.00 | 97.00 | 99.00 | 99.00 | 8,554,500 |
| Apr 16, 2024 | 100.00 | 106.00 | 100.00 | 103.00 | 103.00 | 15,856,800 |
Related Tickers
C9X0.DU Core Natural Resources Inc
63.55
+2.17%
C9X0.F Core Natural Resources, Inc.
64.60
+7.13%
CUAN.JK PT Petrindo Jaya Kreasi Tbk
6,450.00
+7.50%
ITMG.JK PT Indo Tambangraya Megah Tbk
24,800.00
+5.98%
ADRO.JK PT Alamtri Resources Indonesia Tbk
1,765.00
+2.92%
BTU Peabody Energy Corporation
12.03
-5.50%