Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
370.00
-2.00
(-0.54%)
At close: 4:08:30 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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 372.00 | 402.00 | 362.00 | 370.00 | 370.00 | 451,400 |
| Mar 7, 2025 | 410.00 | 410.00 | 370.00 | 372.00 | 372.00 | 265,000 |
| Mar 6, 2025 | 326.00 | 406.00 | 322.00 | 390.00 | 390.00 | 1,575,100 |
| Mar 5, 2025 | 326.00 | 344.00 | 326.00 | 328.00 | 328.00 | 22,600 |
| Mar 4, 2025 | 340.00 | 346.00 | 324.00 | 342.00 | 342.00 | 2,700 |
| Mar 3, 2025 | 342.00 | 342.00 | 320.00 | 334.00 | 334.00 | 30,500 |
| Feb 28, 2025 | 342.00 | 368.00 | 332.00 | 344.00 | 344.00 | 1,333,200 |
| Feb 27, 2025 | 328.00 | 368.00 | 328.00 | 344.00 | 344.00 | 1,605,800 |
| Feb 26, 2025 | 332.00 | 348.00 | 300.00 | 322.00 | 322.00 | 1,054,500 |
| Feb 25, 2025 | 338.00 | 338.00 | 322.00 | 332.00 | 332.00 | 11,300 |
| Feb 24, 2025 | 340.00 | 340.00 | 330.00 | 338.00 | 338.00 | 6,700 |
| Feb 21, 2025 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 9,300 |
| Feb 20, 2025 | 332.00 | 344.00 | 332.00 | 342.00 | 342.00 | 10,500 |
| Feb 19, 2025 | 330.00 | 346.00 | 330.00 | 344.00 | 344.00 | 8,900 |
| Feb 18, 2025 | 336.00 | 336.00 | 326.00 | 330.00 | 330.00 | 1,700 |
| Feb 17, 2025 | 332.00 | 332.00 | 324.00 | 326.00 | 326.00 | 71,700 |
| Feb 14, 2025 | 324.00 | 346.00 | 318.00 | 330.00 | 330.00 | 1,321,300 |
| Feb 13, 2025 | 318.00 | 328.00 | 308.00 | 318.00 | 318.00 | 62,500 |
| Feb 12, 2025 | 318.00 | 330.00 | 306.00 | 318.00 | 318.00 | 16,000 |
| Feb 11, 2025 | 326.00 | 346.00 | 318.00 | 318.00 | 318.00 | 265,900 |
| Feb 10, 2025 | 330.00 | 356.00 | 322.00 | 324.00 | 324.00 | 1,082,400 |
| Feb 7, 2025 | 334.00 | 362.00 | 318.00 | 330.00 | 330.00 | 1,183,600 |
| Feb 6, 2025 | 342.00 | 368.00 | 318.00 | 334.00 | 334.00 | 912,800 |
| Feb 5, 2025 | 320.00 | 380.00 | 312.00 | 330.00 | 330.00 | 1,539,700 |
| Feb 4, 2025 | 336.00 | 336.00 | 320.00 | 320.00 | 320.00 | 34,400 |
| Feb 3, 2025 | 322.00 | 342.00 | 316.00 | 336.00 | 336.00 | 520,100 |
| Jan 31, 2025 | 324.00 | 342.00 | 312.00 | 324.00 | 324.00 | 12,800 |
| Jan 30, 2025 | 310.00 | 332.00 | 300.00 | 326.00 | 326.00 | 16,900 |
| Jan 24, 2025 | 332.00 | 332.00 | 322.00 | 328.00 | 328.00 | 31,500 |
| Jan 23, 2025 | 354.00 | 354.00 | 322.00 | 338.00 | 338.00 | 12,700 |
| Jan 22, 2025 | 334.00 | 350.00 | 330.00 | 336.00 | 336.00 | 31,800 |
| Jan 21, 2025 | 334.00 | 334.00 | 320.00 | 334.00 | 334.00 | 43,400 |
| Jan 20, 2025 | 300.00 | 360.00 | 300.00 | 334.00 | 334.00 | 218,000 |
| Jan 17, 2025 | 312.00 | 316.00 | 312.00 | 316.00 | 316.00 | 20,400 |
| Jan 16, 2025 | 308.00 | 314.00 | 304.00 | 312.00 | 312.00 | 59,300 |
| Jan 15, 2025 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | 16,400 |
| Jan 14, 2025 | 314.00 | 314.00 | 306.00 | 312.00 | 312.00 | 14,000 |
| Jan 13, 2025 | 320.00 | 320.00 | 306.00 | 314.00 | 314.00 | 38,300 |
| Jan 10, 2025 | 312.00 | 318.00 | 306.00 | 318.00 | 318.00 | 31,700 |
| Jan 9, 2025 | 312.00 | 320.00 | 312.00 | 314.00 | 314.00 | 3,900 |
| Jan 8, 2025 | 320.00 | 340.00 | 302.00 | 316.00 | 316.00 | 48,900 |
| Jan 7, 2025 | 310.00 | 324.00 | 296.00 | 320.00 | 320.00 | 42,400 |
| Jan 6, 2025 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | 63,600 |
| Jan 3, 2025 | 326.00 | 340.00 | 304.00 | 310.00 | 310.00 | 86,900 |
| Jan 2, 2025 | 324.00 | 348.00 | 320.00 | 326.00 | 326.00 | 187,700 |
| Dec 30, 2024 | 334.00 | 350.00 | 302.00 | 324.00 | 324.00 | 269,200 |
| Dec 27, 2024 | 340.00 | 340.00 | 310.00 | 324.00 | 324.00 | 107,500 |
| Dec 24, 2024 | 330.00 | 350.00 | 314.00 | 334.00 | 334.00 | 1,073,100 |
| Dec 23, 2024 | 306.00 | 364.00 | 298.00 | 328.00 | 328.00 | 1,706,400 |
| Dec 20, 2024 | 300.00 | 314.00 | 292.00 | 306.00 | 306.00 | 180,300 |
| Dec 19, 2024 | 324.00 | 338.00 | 306.00 | 310.00 | 310.00 | 526,700 |
| Dec 18, 2024 | 298.00 | 348.00 | 298.00 | 318.00 | 318.00 | 3,205,000 |
| Dec 17, 2024 | 304.00 | 358.00 | 280.00 | 294.00 | 294.00 | 3,581,000 |
| Dec 16, 2024 | 290.00 | 362.00 | 290.00 | 304.00 | 304.00 | 3,263,400 |
| Dec 13, 2024 | 308.00 | 308.00 | 294.00 | 294.00 | 294.00 | 126,700 |
| Dec 12, 2024 | 310.00 | 348.00 | 300.00 | 308.00 | 308.00 | 1,836,300 |
| Dec 11, 2024 | 318.00 | 318.00 | 302.00 | 310.00 | 310.00 | 225,600 |
| Dec 10, 2024 | 320.00 | 322.00 | 268.00 | 316.00 | 316.00 | 1,469,500 |
| Dec 9, 2024 | 324.00 | 332.00 | 314.00 | 320.00 | 320.00 | 773,500 |
| Dec 6, 2024 | 330.00 | 348.00 | 310.00 | 316.00 | 316.00 | 1,550,000 |
| Dec 5, 2024 | 404.00 | 404.00 | 284.00 | 328.00 | 328.00 | 3,101,600 |
| Dec 4, 2024 | 380.00 | 420.00 | 336.00 | 378.00 | 378.00 | 16,706,700 |
| Dec 3, 2024 | 290.00 | 336.00 | 286.00 | 336.00 | 336.00 | 9,986,800 |
| Dec 2, 2024 | 208.00 | 270.00 | 202.00 | 270.00 | 270.00 | 7,484,000 |
| Nov 29, 2024 | 208.00 | 212.00 | 200.00 | 200.00 | 200.00 | 3,653,800 |
| Nov 28, 2024 | 206.00 | 210.00 | 200.00 | 206.00 | 206.00 | 403,200 |
| Nov 26, 2024 | 200.00 | 208.00 | 196.00 | 206.00 | 206.00 | 315,400 |
| Nov 25, 2024 | 202.00 | 206.00 | 196.00 | 206.00 | 206.00 | 267,100 |
| Nov 22, 2024 | 196.00 | 204.00 | 192.00 | 200.00 | 200.00 | 138,700 |
| Nov 21, 2024 | 187.00 | 200.00 | 187.00 | 200.00 | 200.00 | 650,500 |
| Nov 20, 2024 | 193.00 | 194.00 | 188.00 | 190.00 | 190.00 | 250,300 |
| Nov 19, 2024 | 184.00 | 193.00 | 184.00 | 193.00 | 193.00 | 4,825,300 |
| Nov 18, 2024 | 184.00 | 191.00 | 183.00 | 189.00 | 189.00 | 3,608,300 |
| Nov 15, 2024 | 183.00 | 191.00 | 183.00 | 191.00 | 191.00 | 32,000 |
| Nov 14, 2024 | 192.00 | 192.00 | 183.00 | 184.00 | 184.00 | 16,600 |
| Nov 13, 2024 | 186.00 | 194.00 | 183.00 | 192.00 | 192.00 | 173,600 |
| Nov 12, 2024 | 190.00 | 191.00 | 183.00 | 188.00 | 188.00 | 84,700 |
| Nov 11, 2024 | 186.00 | 200.00 | 185.00 | 193.00 | 193.00 | 913,600 |
| Nov 8, 2024 | 183.00 | 188.00 | 183.00 | 186.00 | 186.00 | 152,600 |
| Nov 7, 2024 | 188.00 | 188.00 | 182.00 | 183.00 | 183.00 | 2,704,200 |
| Nov 6, 2024 | 186.00 | 190.00 | 183.00 | 188.00 | 188.00 | 3,269,800 |
| Nov 5, 2024 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | 15,900 |
| Nov 4, 2024 | 190.00 | 190.00 | 182.00 | 187.00 | 187.00 | 25,800 |
| Nov 1, 2024 | 191.00 | 191.00 | 184.00 | 189.00 | 189.00 | 2,217,200 |
| Oct 31, 2024 | 185.00 | 190.00 | 184.00 | 190.00 | 190.00 | 106,300 |
| Oct 30, 2024 | 186.00 | 186.00 | 183.00 | 184.00 | 184.00 | 31,000 |
| Oct 29, 2024 | 182.00 | 189.00 | 181.00 | 186.00 | 186.00 | 89,500 |
| Oct 28, 2024 | 184.00 | 185.00 | 181.00 | 184.00 | 184.00 | 242,000 |
| Oct 25, 2024 | 194.00 | 195.00 | 184.00 | 184.00 | 184.00 | 777,700 |
| Oct 24, 2024 | 194.00 | 194.00 | 191.00 | 193.00 | 193.00 | 20,100 |
| Oct 23, 2024 | 193.00 | 195.00 | 191.00 | 191.00 | 191.00 | 15,800 |
| Oct 22, 2024 | 191.00 | 194.00 | 191.00 | 193.00 | 193.00 | 31,100 |
| Oct 21, 2024 | 191.00 | 193.00 | 191.00 | 193.00 | 193.00 | 36,900 |
| Oct 18, 2024 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | 97,900 |
| Oct 17, 2024 | 190.00 | 194.00 | 190.00 | 194.00 | 194.00 | 101,100 |
| Oct 16, 2024 | 195.00 | 195.00 | 191.00 | 194.00 | 194.00 | 12,700 |
| Oct 15, 2024 | 191.00 | 194.00 | 191.00 | 193.00 | 193.00 | 2,400 |
| Oct 14, 2024 | 196.00 | 196.00 | 191.00 | 191.00 | 191.00 | 70,000 |
| Oct 11, 2024 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | 96,300 |
| Oct 10, 2024 | 196.00 | 204.00 | 189.00 | 197.00 | 197.00 | 144,900 |
| Oct 9, 2024 | 198.00 | 198.00 | 193.00 | 193.00 | 193.00 | 134,300 |
| Oct 8, 2024 | 206.00 | 206.00 | 193.00 | 198.00 | 198.00 | 142,200 |
| Oct 7, 2024 | 199.00 | 199.00 | 195.00 | 195.00 | 195.00 | 155,600 |
| Oct 4, 2024 | 190.00 | 199.00 | 190.00 | 197.00 | 197.00 | 541,500 |
| Oct 3, 2024 | 189.00 | 206.00 | 187.00 | 188.00 | 188.00 | 1,189,500 |
| Oct 2, 2024 | 188.00 | 190.00 | 182.00 | 189.00 | 189.00 | 46,800 |
| Oct 1, 2024 | 188.00 | 191.00 | 183.00 | 188.00 | 188.00 | 155,800 |
| Sep 30, 2024 | 186.00 | 189.00 | 183.00 | 188.00 | 188.00 | 194,700 |
| Sep 27, 2024 | 188.00 | 193.00 | 184.00 | 186.00 | 186.00 | 247,600 |
| Sep 26, 2024 | 198.00 | 198.00 | 188.00 | 188.00 | 188.00 | 132,600 |
| Sep 25, 2024 | 192.00 | 220.00 | 190.00 | 193.00 | 193.00 | 1,713,000 |
| Sep 24, 2024 | 192.00 | 194.00 | 187.00 | 191.00 | 191.00 | 48,700 |
| Sep 23, 2024 | 191.00 | 195.00 | 186.00 | 187.00 | 187.00 | 106,400 |
| Sep 20, 2024 | 192.00 | 193.00 | 190.00 | 190.00 | 190.00 | 78,800 |
| Sep 19, 2024 | 194.00 | 197.00 | 191.00 | 192.00 | 192.00 | 42,900 |
| Sep 18, 2024 | 194.00 | 195.00 | 192.00 | 194.00 | 194.00 | 208,300 |
| Sep 17, 2024 | 189.00 | 194.00 | 188.00 | 194.00 | 194.00 | 277,400 |
| Sep 13, 2024 | 185.00 | 190.00 | 184.00 | 189.00 | 189.00 | 35,600 |
| Sep 12, 2024 | 187.00 | 190.00 | 184.00 | 185.00 | 185.00 | 97,200 |
| Sep 11, 2024 | 185.00 | 193.00 | 184.00 | 187.00 | 187.00 | 140,500 |
| Sep 10, 2024 | 188.00 | 191.00 | 182.00 | 185.00 | 185.00 | 107,300 |
| Sep 9, 2024 | 187.00 | 195.00 | 184.00 | 191.00 | 191.00 | 178,300 |
| Sep 6, 2024 | 184.00 | 190.00 | 184.00 | 187.00 | 187.00 | 132,400 |
| Sep 5, 2024 | 193.00 | 193.00 | 183.00 | 190.00 | 190.00 | 51,300 |
| Sep 4, 2024 | 189.00 | 193.00 | 184.00 | 188.00 | 188.00 | 33,900 |
| Sep 3, 2024 | 190.00 | 194.00 | 183.00 | 189.00 | 189.00 | 116,400 |
| Sep 2, 2024 | 195.00 | 195.00 | 187.00 | 190.00 | 190.00 | 86,700 |
| Aug 30, 2024 | 193.00 | 193.00 | 184.00 | 190.00 | 190.00 | 501,800 |
| Aug 29, 2024 | 195.00 | 195.00 | 189.00 | 193.00 | 193.00 | 113,400 |
| Aug 28, 2024 | 194.00 | 195.00 | 190.00 | 193.00 | 193.00 | 50,600 |
| Aug 27, 2024 | 193.00 | 197.00 | 192.00 | 194.00 | 194.00 | 57,900 |
| Aug 26, 2024 | 194.00 | 200.00 | 183.00 | 191.00 | 191.00 | 268,000 |
| Aug 23, 2024 | 195.00 | 195.00 | 191.00 | 194.00 | 194.00 | 39,400 |
| Aug 22, 2024 | 193.00 | 194.00 | 192.00 | 193.00 | 193.00 | 65,700 |
| Aug 21, 2024 | 194.00 | 197.00 | 193.00 | 196.00 | 196.00 | 53,800 |
| Aug 20, 2024 | 196.00 | 197.00 | 192.00 | 194.00 | 194.00 | 93,300 |
| Aug 19, 2024 | 195.00 | 202.00 | 191.00 | 197.00 | 197.00 | 417,100 |
| Aug 16, 2024 | 195.00 | 198.00 | 190.00 | 195.00 | 195.00 | 188,200 |
| Aug 15, 2024 | 199.00 | 199.00 | 189.00 | 191.00 | 191.00 | 308,100 |
| Aug 14, 2024 | 197.00 | 202.00 | 195.00 | 196.00 | 196.00 | 154,700 |
| Aug 13, 2024 | 199.00 | 202.00 | 197.00 | 197.00 | 197.00 | 58,800 |
| Aug 12, 2024 | 202.00 | 210.00 | 195.00 | 199.00 | 199.00 | 822,700 |
| Aug 9, 2024 | 210.00 | 210.00 | 196.00 | 202.00 | 202.00 | 687,200 |
| Aug 8, 2024 | 252.00 | 270.00 | 200.00 | 204.00 | 204.00 | 2,837,400 |
| Aug 7, 2024 | 216.00 | 254.00 | 200.00 | 250.00 | 250.00 | 4,652,100 |
| Aug 6, 2024 | 200.00 | 206.00 | 197.00 | 206.00 | 206.00 | 170,300 |
| Aug 5, 2024 | 212.00 | 212.00 | 192.00 | 210.00 | 210.00 | 84,300 |
| Aug 2, 2024 | 206.00 | 218.00 | 204.00 | 212.00 | 212.00 | 74,900 |
| Aug 1, 2024 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | 76,700 |
| Jul 31, 2024 | 206.00 | 222.00 | 206.00 | 218.00 | 218.00 | 216,800 |
| Jul 30, 2024 | 212.00 | 212.00 | 198.00 | 202.00 | 202.00 | 498,400 |
| Jul 29, 2024 | 210.00 | 226.00 | 210.00 | 212.00 | 212.00 | 649,300 |
| Jul 26, 2024 | 272.00 | 294.00 | 204.00 | 210.00 | 210.00 | 4,971,900 |
| Jul 25, 2024 | 202.00 | 256.00 | 202.00 | 256.00 | 256.00 | 7,353,000 |
| Jul 24, 2024 | 192.00 | 212.00 | 190.00 | 190.00 | 190.00 | 170,200 |
| Jul 23, 2024 | 187.00 | 193.00 | 182.00 | 193.00 | 193.00 | 47,400 |
| Jul 22, 2024 | 194.00 | 194.00 | 186.00 | 194.00 | 194.00 | 19,600 |
| Jul 19, 2024 | 196.00 | 196.00 | 182.00 | 194.00 | 194.00 | 10,800 |
| Jul 18, 2024 | 194.00 | 199.00 | 192.00 | 196.00 | 196.00 | 58,800 |
| Jul 17, 2024 | 192.00 | 200.00 | 192.00 | 192.00 | 192.00 | 45,000 |
| Jul 16, 2024 | 192.00 | 193.00 | 187.00 | 191.00 | 191.00 | 5,900 |
| Jul 15, 2024 | 191.00 | 195.00 | 183.00 | 183.00 | 183.00 | 45,600 |
| Jul 12, 2024 | 196.00 | 196.00 | 181.00 | 190.00 | 190.00 | 426,900 |
| Jul 11, 2024 | 204.00 | 204.00 | 189.00 | 196.00 | 196.00 | 228,600 |
| Jul 10, 2024 | 206.00 | 210.00 | 198.00 | 206.00 | 206.00 | 80,300 |
| Jul 9, 2024 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | 37,400 |
| Jul 8, 2024 | 216.00 | 218.00 | 210.00 | 216.00 | 216.00 | 19,000 |
| Jul 5, 2024 | 214.00 | 218.00 | 210.00 | 218.00 | 218.00 | 11,400 |
| Jul 4, 2024 | 220.00 | 220.00 | 214.00 | 218.00 | 218.00 | 10,600 |
| Jul 3, 2024 | 220.00 | 228.00 | 212.00 | 220.00 | 220.00 | 4,450,500 |
| Jul 2, 2024 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | 11,300 |
| Jul 1, 2024 | 240.00 | 240.00 | 226.00 | 226.00 | 226.00 | 6,900 |
| Jun 28, 2024 | 224.00 | 240.00 | 218.00 | 240.00 | 240.00 | 92,100 |
| Jun 27, 2024 | 216.00 | 224.00 | 216.00 | 224.00 | 224.00 | 10,100 |
| Jun 26, 2024 | 224.00 | 224.00 | 216.00 | 224.00 | 224.00 | 13,300 |
| Jun 25, 2024 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 2,200 |
| Jun 24, 2024 | 224.00 | 224.00 | 216.00 | 216.00 | 216.00 | 4,900 |
| Jun 21, 2024 | 224.00 | 238.00 | 224.00 | 226.00 | 226.00 | 5,800 |
| Jun 20, 2024 | 216.00 | 224.00 | 216.00 | 216.00 | 216.00 | 9,500 |
| Jun 19, 2024 | 224.00 | 226.00 | 218.00 | 222.00 | 222.00 | 1,400 |
| Jun 14, 2024 | 218.00 | 226.00 | 216.00 | 224.00 | 224.00 | 12,800 |
| Jun 13, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Jun 12, 2024 | 224.00 | 226.00 | 214.00 | 226.00 | 226.00 | 4,400 |
| Jun 11, 2024 | 216.00 | 224.00 | 216.00 | 224.00 | 224.00 | 5,200 |
| Jun 10, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 100 |
| Jun 7, 2024 | 220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 2,700 |
| Jun 6, 2024 | 226.00 | 226.00 | 210.00 | 224.00 | 224.00 | 21,000 |
| Jun 5, 2024 | 226.00 | 226.00 | 220.00 | 226.00 | 226.00 | 4,700 |
| Jun 4, 2024 | 222.00 | 228.00 | 216.00 | 228.00 | 228.00 | 49,400 |
| Jun 3, 2024 | 238.00 | 238.00 | 220.00 | 226.00 | 226.00 | 99,800 |
| May 31, 2024 | 226.00 | 240.00 | 218.00 | 240.00 | 240.00 | 55,400 |
| May 30, 2024 | 226.00 | 230.00 | 218.00 | 222.00 | 222.00 | 38,300 |
| May 29, 2024 | 232.00 | 238.00 | 228.00 | 228.00 | 228.00 | 7,400 |
| May 28, 2024 | 232.00 | 238.00 | 218.00 | 238.00 | 238.00 | 47,300 |
| May 27, 2024 | 230.00 | 236.00 | 224.00 | 234.00 | 234.00 | 18,900 |
| May 22, 2024 | 238.00 | 238.00 | 230.00 | 238.00 | 238.00 | 11,000 |
| May 21, 2024 | 238.00 | 238.00 | 224.00 | 238.00 | 238.00 | 14,000 |
| May 20, 2024 | 226.00 | 234.00 | 224.00 | 224.00 | 224.00 | 16,200 |
| May 17, 2024 | 234.00 | 234.00 | 226.00 | 226.00 | 226.00 | 6,200 |
| May 16, 2024 | 222.00 | 246.00 | 210.00 | 226.00 | 226.00 | 369,700 |
| May 15, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| May 14, 2024 | 226.00 | 226.00 | 216.00 | 224.00 | 224.00 | 29,800 |
| May 13, 2024 | 228.00 | 228.00 | 216.00 | 226.00 | 226.00 | 17,800 |
| May 8, 2024 | 240.00 | 240.00 | 222.00 | 234.00 | 234.00 | 22,100 |
| May 7, 2024 | 236.00 | 248.00 | 226.00 | 230.00 | 230.00 | 34,100 |
| May 6, 2024 | 222.00 | 230.00 | 220.00 | 230.00 | 230.00 | 11,700 |
| May 3, 2024 | 220.00 | 232.00 | 220.00 | 232.00 | 232.00 | 20,500 |
| May 2, 2024 | 232.00 | 240.00 | 228.00 | 232.00 | 232.00 | 21,600 |
| Apr 30, 2024 | 234.00 | 242.00 | 226.00 | 238.00 | 238.00 | 133,800 |
| Apr 29, 2024 | 236.00 | 244.00 | 234.00 | 244.00 | 244.00 | 4,900 |
| Apr 26, 2024 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 33,000 |
| Apr 25, 2024 | 240.00 | 244.00 | 234.00 | 242.00 | 242.00 | 16,900 |
| Apr 24, 2024 | 240.00 | 244.00 | 228.00 | 244.00 | 244.00 | 66,900 |
| Apr 23, 2024 | 226.00 | 244.00 | 226.00 | 242.00 | 242.00 | 32,000 |
| Apr 22, 2024 | 226.00 | 248.00 | 226.00 | 246.00 | 246.00 | 61,900 |
| Apr 19, 2024 | 218.00 | 228.00 | 218.00 | 228.00 | 228.00 | 35,900 |
| Apr 18, 2024 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 200 |
| Apr 17, 2024 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 3,000 |
| Apr 16, 2024 | 230.00 | 230.00 | 220.00 | 228.00 | 228.00 | 9,300 |
| Apr 5, 2024 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 6,700 |
| Apr 4, 2024 | 228.00 | 228.00 | 218.00 | 226.00 | 226.00 | 5,300 |
| Apr 3, 2024 | 226.00 | 226.00 | 218.00 | 226.00 | 226.00 | 20,300 |
| Apr 2, 2024 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | 4,900 |
| Apr 1, 2024 | 232.00 | 232.00 | 220.00 | 226.00 | 226.00 | 16,200 |
| Mar 28, 2024 | 232.00 | 232.00 | 222.00 | 230.00 | 230.00 | 15,100 |
| Mar 27, 2024 | 230.00 | 232.00 | 220.00 | 230.00 | 230.00 | 400 |
| Mar 26, 2024 | 230.00 | 230.00 | 212.00 | 230.00 | 230.00 | 42,900 |
| Mar 25, 2024 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | 7,900 |
| Mar 22, 2024 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | 22,600 |
| Mar 21, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,800 |
| Mar 20, 2024 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 300 |
| Mar 19, 2024 | 232.00 | 232.00 | 224.00 | 230.00 | 230.00 | 17,000 |
| Mar 18, 2024 | 240.00 | 240.00 | 222.00 | 230.00 | 230.00 | 73,600 |
| Mar 15, 2024 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 800 |
| Mar 14, 2024 | 236.00 | 240.00 | 226.00 | 226.00 | 226.00 | 122,300 |
| Mar 13, 2024 | 224.00 | 240.00 | 224.00 | 238.00 | 238.00 | 126,300 |
Related Tickers
TIFA.JK PT KDB Tifa Finance Tbk
685.00
-2.14%
BPFI.JK PT Woori Finance Indonesia Tbk
274.00
-3.52%
HDFA.JK PT Radana Bhaskara Finance Tbk
110.00
0.00%
WOMF.JK PT Wahana Ottomitra Multiartha Tbk
366.00
-0.54%
TRUS.JK PT Trust Finance Indonesia Tbk
1,365.00
+1.11%
MFIN.JK PT Mandala Multifinance Tbk
3,440.00
+1.78%
MGNA.JK PT Magna Investama Mandiri Tbk
22.00
+10.00%
BFIN.JK PT BFI Finance Indonesia Tbk
855.00
-1.72%
ADMF.JK PT Adira Dinamika Multi Finance Tbk
8,875.00
-1.39%
CFIN.JK PT. Clipan Finance Indonesia Tbk
286.00
-0.69%