121.00
0.00
(0.00%)
At close: April 11 at 3:49:59 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 11, 2025 | 121.00 | 123.00 | 119.00 | 121.00 | 121.00 | 46,800 |
| Apr 10, 2025 | 123.00 | 129.00 | 118.00 | 121.00 | 121.00 | 121,700 |
| Apr 9, 2025 | 119.00 | 123.00 | 116.00 | 119.00 | 119.00 | 28,000 |
| Apr 8, 2025 | 120.00 | 120.00 | 113.00 | 119.00 | 119.00 | 127,500 |
| Mar 27, 2025 | 123.00 | 128.00 | 123.00 | 125.00 | 125.00 | 57,700 |
| Mar 26, 2025 | 122.00 | 129.00 | 119.00 | 124.00 | 124.00 | 124,700 |
| Mar 25, 2025 | 120.00 | 129.00 | 120.00 | 123.00 | 123.00 | 130,200 |
| Mar 24, 2025 | 131.00 | 131.00 | 120.00 | 120.00 | 120.00 | 365,600 |
| Mar 21, 2025 | 136.00 | 147.00 | 130.00 | 133.00 | 133.00 | 133,300 |
| Mar 20, 2025 | 138.00 | 149.00 | 133.00 | 135.00 | 135.00 | 292,500 |
| Mar 19, 2025 | 133.00 | 141.00 | 133.00 | 139.00 | 139.00 | 165,400 |
| Mar 18, 2025 | 138.00 | 155.00 | 130.00 | 139.00 | 139.00 | 1,380,400 |
| Mar 17, 2025 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 176,700 |
| Mar 14, 2025 | 149.00 | 149.00 | 141.00 | 142.00 | 142.00 | 335,000 |
| Mar 13, 2025 | 150.00 | 151.00 | 146.00 | 149.00 | 149.00 | 100,200 |
| Mar 12, 2025 | 151.00 | 153.00 | 149.00 | 150.00 | 150.00 | 302,500 |
| Mar 11, 2025 | 149.00 | 158.00 | 148.00 | 149.00 | 149.00 | 519,000 |
| Mar 10, 2025 | 161.00 | 163.00 | 146.00 | 148.00 | 148.00 | 1,259,300 |
| Mar 7, 2025 | 161.00 | 167.00 | 155.00 | 161.00 | 161.00 | 478,600 |
| Mar 6, 2025 | 152.00 | 202.00 | 148.00 | 161.00 | 161.00 | 13,979,000 |
| Mar 5, 2025 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | 10,600 |
| Mar 4, 2025 | 155.00 | 156.00 | 146.00 | 154.00 | 154.00 | 60,100 |
| Mar 3, 2025 | 152.00 | 156.00 | 145.00 | 154.00 | 154.00 | 90,900 |
| Feb 28, 2025 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | 49,200 |
| Feb 27, 2025 | 155.00 | 162.00 | 150.00 | 155.00 | 155.00 | 112,100 |
| Feb 26, 2025 | 159.00 | 159.00 | 150.00 | 159.00 | 159.00 | 172,800 |
| Feb 25, 2025 | 161.00 | 163.00 | 158.00 | 161.00 | 161.00 | 251,400 |
| Feb 24, 2025 | 166.00 | 166.00 | 161.00 | 161.00 | 161.00 | 62,900 |
| Feb 21, 2025 | 167.00 | 168.00 | 161.00 | 165.00 | 165.00 | 58,400 |
| Feb 20, 2025 | 172.00 | 178.00 | 160.00 | 165.00 | 165.00 | 1,268,500 |
| Feb 19, 2025 | 163.00 | 179.00 | 163.00 | 171.00 | 171.00 | 784,800 |
| Feb 18, 2025 | 163.00 | 174.00 | 162.00 | 162.00 | 162.00 | 122,000 |
| Feb 17, 2025 | 161.00 | 164.00 | 159.00 | 163.00 | 163.00 | 54,600 |
| Feb 14, 2025 | 159.00 | 169.00 | 154.00 | 161.00 | 161.00 | 929,200 |
| Feb 13, 2025 | 160.00 | 162.00 | 154.00 | 159.00 | 159.00 | 153,100 |
| Feb 12, 2025 | 160.00 | 164.00 | 156.00 | 160.00 | 160.00 | 123,300 |
| Feb 11, 2025 | 166.00 | 170.00 | 155.00 | 156.00 | 156.00 | 556,300 |
| Feb 10, 2025 | 163.00 | 170.00 | 155.00 | 166.00 | 166.00 | 386,100 |
| Feb 7, 2025 | 173.00 | 174.00 | 158.00 | 162.00 | 162.00 | 798,300 |
| Feb 6, 2025 | 178.00 | 182.00 | 168.00 | 174.00 | 174.00 | 413,100 |
| Feb 5, 2025 | 180.00 | 182.00 | 174.00 | 178.00 | 178.00 | 941,900 |
| Feb 4, 2025 | 167.00 | 208.00 | 167.00 | 180.00 | 180.00 | 6,716,200 |
| Feb 3, 2025 | 171.00 | 171.00 | 159.00 | 167.00 | 167.00 | 309,500 |
| Jan 31, 2025 | 177.00 | 183.00 | 167.00 | 170.00 | 170.00 | 449,600 |
| Jan 30, 2025 | 182.00 | 186.00 | 176.00 | 176.00 | 176.00 | 277,800 |
| Jan 24, 2025 | 182.00 | 190.00 | 180.00 | 182.00 | 182.00 | 310,900 |
| Jan 23, 2025 | 188.00 | 188.00 | 179.00 | 182.00 | 182.00 | 485,600 |
| Jan 22, 2025 | 193.00 | 197.00 | 186.00 | 189.00 | 189.00 | 554,200 |
| Jan 21, 2025 | 199.00 | 202.00 | 190.00 | 193.00 | 193.00 | 568,700 |
| Jan 20, 2025 | 212.00 | 212.00 | 197.00 | 197.00 | 197.00 | 1,337,400 |
| Jan 17, 2025 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 182,400 |
| Jan 16, 2025 | 216.00 | 216.00 | 206.00 | 216.00 | 216.00 | 342,100 |
| Jan 15, 2025 | 216.00 | 218.00 | 210.00 | 212.00 | 212.00 | 176,700 |
| Jan 14, 2025 | 216.00 | 220.00 | 214.00 | 214.00 | 214.00 | 42,200 |
| Jan 13, 2025 | 218.00 | 224.00 | 212.00 | 214.00 | 214.00 | 167,600 |
| Jan 10, 2025 | 216.00 | 220.00 | 214.00 | 216.00 | 216.00 | 31,200 |
| Jan 9, 2025 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | 29,100 |
| Jan 8, 2025 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | 42,000 |
| Jan 7, 2025 | 224.00 | 230.00 | 214.00 | 220.00 | 220.00 | 150,600 |
| Jan 6, 2025 | 224.00 | 232.00 | 218.00 | 222.00 | 222.00 | 86,000 |
| Jan 3, 2025 | 222.00 | 230.00 | 222.00 | 224.00 | 224.00 | 144,200 |
| Jan 2, 2025 | 218.00 | 226.00 | 218.00 | 222.00 | 222.00 | 84,300 |
| Dec 30, 2024 | 220.00 | 224.00 | 218.00 | 218.00 | 218.00 | 67,700 |
| Dec 27, 2024 | 222.00 | 228.00 | 218.00 | 218.00 | 218.00 | 41,000 |
| Dec 24, 2024 | 218.00 | 222.00 | 218.00 | 218.00 | 218.00 | 58,000 |
| Dec 23, 2024 | 224.00 | 224.00 | 216.00 | 222.00 | 222.00 | 800,300 |
| Dec 20, 2024 | 222.00 | 226.00 | 214.00 | 222.00 | 222.00 | 23,900 |
| Dec 19, 2024 | 226.00 | 226.00 | 216.00 | 224.00 | 224.00 | 124,700 |
| Dec 18, 2024 | 224.00 | 234.00 | 218.00 | 226.00 | 226.00 | 212,700 |
| Dec 17, 2024 | 218.00 | 222.00 | 214.00 | 220.00 | 220.00 | 406,600 |
| Dec 16, 2024 | 232.00 | 234.00 | 220.00 | 222.00 | 222.00 | 445,900 |
| Dec 13, 2024 | 232.00 | 238.00 | 226.00 | 226.00 | 226.00 | 482,900 |
| Dec 12, 2024 | 246.00 | 266.00 | 232.00 | 236.00 | 236.00 | 3,141,400 |
| Dec 11, 2024 | 254.00 | 258.00 | 242.00 | 244.00 | 244.00 | 523,400 |
| Dec 10, 2024 | 246.00 | 284.00 | 238.00 | 252.00 | 252.00 | 3,560,300 |
| Dec 9, 2024 | 240.00 | 250.00 | 234.00 | 244.00 | 244.00 | 847,000 |
| Dec 6, 2024 | 232.00 | 242.00 | 232.00 | 240.00 | 240.00 | 344,300 |
| Dec 5, 2024 | 242.00 | 242.00 | 232.00 | 236.00 | 236.00 | 236,000 |
| Dec 4, 2024 | 238.00 | 248.00 | 236.00 | 242.00 | 242.00 | 30,900 |
| Dec 3, 2024 | 242.00 | 248.00 | 234.00 | 238.00 | 238.00 | 58,300 |
| Dec 2, 2024 | 238.00 | 246.00 | 232.00 | 238.00 | 238.00 | 61,000 |
| Nov 29, 2024 | 238.00 | 240.00 | 230.00 | 238.00 | 238.00 | 134,900 |
| Nov 28, 2024 | 244.00 | 248.00 | 238.00 | 238.00 | 238.00 | 61,600 |
| Nov 26, 2024 | 246.00 | 250.00 | 240.00 | 244.00 | 244.00 | 206,300 |
| Nov 25, 2024 | 244.00 | 250.00 | 236.00 | 246.00 | 246.00 | 475,800 |
| Nov 22, 2024 | 244.00 | 248.00 | 238.00 | 242.00 | 242.00 | 22,900 |
| Nov 21, 2024 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | 83,300 |
| Nov 20, 2024 | 248.00 | 254.00 | 236.00 | 246.00 | 246.00 | 173,200 |
| Nov 19, 2024 | 240.00 | 250.00 | 232.00 | 248.00 | 248.00 | 220,700 |
| Nov 18, 2024 | 248.00 | 256.00 | 232.00 | 240.00 | 240.00 | 198,500 |
| Nov 15, 2024 | 248.00 | 248.00 | 240.00 | 246.00 | 246.00 | 31,500 |
| Nov 14, 2024 | 248.00 | 248.00 | 238.00 | 248.00 | 248.00 | 237,800 |
| Nov 13, 2024 | 248.00 | 252.00 | 240.00 | 248.00 | 248.00 | 228,900 |
| Nov 12, 2024 | 246.00 | 254.00 | 244.00 | 252.00 | 252.00 | 135,600 |
| Nov 11, 2024 | 258.00 | 258.00 | 240.00 | 244.00 | 244.00 | 129,700 |
| Nov 8, 2024 | 258.00 | 262.00 | 252.00 | 254.00 | 254.00 | 169,500 |
| Nov 7, 2024 | 252.00 | 256.00 | 246.00 | 256.00 | 256.00 | 133,300 |
| Nov 6, 2024 | 260.00 | 268.00 | 248.00 | 256.00 | 256.00 | 254,800 |
| Nov 5, 2024 | 262.00 | 264.00 | 254.00 | 260.00 | 260.00 | 120,200 |
| Nov 4, 2024 | 260.00 | 266.00 | 256.00 | 262.00 | 262.00 | 214,000 |
| Nov 1, 2024 | 266.00 | 268.00 | 258.00 | 260.00 | 260.00 | 643,100 |
| Oct 31, 2024 | 270.00 | 270.00 | 262.00 | 268.00 | 268.00 | 84,400 |
| Oct 30, 2024 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | 181,700 |
| Oct 29, 2024 | 264.00 | 272.00 | 264.00 | 270.00 | 270.00 | 186,900 |
| Oct 28, 2024 | 274.00 | 274.00 | 258.00 | 264.00 | 264.00 | 1,035,600 |
| Oct 25, 2024 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 434,900 |
| Oct 24, 2024 | 284.00 | 284.00 | 276.00 | 280.00 | 280.00 | 244,200 |
| Oct 23, 2024 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | 64,600 |
| Oct 22, 2024 | 284.00 | 286.00 | 280.00 | 280.00 | 280.00 | 250,800 |
| Oct 21, 2024 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 95,600 |
| Oct 18, 2024 | 292.00 | 294.00 | 282.00 | 286.00 | 286.00 | 325,800 |
| Oct 17, 2024 | 280.00 | 310.00 | 280.00 | 290.00 | 290.00 | 1,852,300 |
| Oct 16, 2024 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | 400,000 |
| Oct 15, 2024 | 278.00 | 280.00 | 276.00 | 280.00 | 280.00 | 34,900 |
| Oct 14, 2024 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | 237,700 |
| Oct 11, 2024 | 282.00 | 282.00 | 278.00 | 280.00 | 280.00 | 114,600 |
| Oct 10, 2024 | 280.00 | 284.00 | 278.00 | 280.00 | 280.00 | 156,200 |
| Oct 9, 2024 | 284.00 | 286.00 | 278.00 | 278.00 | 278.00 | 236,600 |
| Oct 8, 2024 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | 176,100 |
| Oct 7, 2024 | 282.00 | 286.00 | 280.00 | 284.00 | 284.00 | 186,900 |
| Oct 4, 2024 | 278.00 | 284.00 | 278.00 | 282.00 | 282.00 | 223,000 |
| Oct 3, 2024 | 284.00 | 286.00 | 278.00 | 280.00 | 280.00 | 211,500 |
| Oct 2, 2024 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | 643,300 |
| Oct 1, 2024 | 292.00 | 292.00 | 284.00 | 286.00 | 286.00 | 624,200 |
| Sep 30, 2024 | 300.00 | 304.00 | 282.00 | 292.00 | 292.00 | 1,018,200 |
| Sep 27, 2024 | 280.00 | 316.00 | 278.00 | 290.00 | 290.00 | 3,507,500 |
| Sep 26, 2024 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | 193,100 |
| Sep 25, 2024 | 280.00 | 288.00 | 280.00 | 282.00 | 282.00 | 329,600 |
| Sep 24, 2024 | 282.00 | 290.00 | 280.00 | 282.00 | 282.00 | 149,900 |
| Sep 23, 2024 | 280.00 | 286.00 | 280.00 | 284.00 | 284.00 | 145,500 |
| Sep 20, 2024 | 282.00 | 286.00 | 278.00 | 284.00 | 284.00 | 238,400 |
| Sep 19, 2024 | 278.00 | 296.00 | 278.00 | 284.00 | 284.00 | 1,172,300 |
| Sep 18, 2024 | 278.00 | 288.00 | 278.00 | 280.00 | 280.00 | 179,500 |
| Sep 17, 2024 | 282.00 | 290.00 | 278.00 | 278.00 | 278.00 | 705,500 |
| Sep 13, 2024 | 282.00 | 282.00 | 278.00 | 280.00 | 280.00 | 154,500 |
| Sep 12, 2024 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 90,600 |
| Sep 11, 2024 | 278.00 | 282.00 | 276.00 | 280.00 | 280.00 | 85,700 |
| Sep 10, 2024 | 288.00 | 288.00 | 276.00 | 280.00 | 280.00 | 557,100 |
| Sep 9, 2024 | 276.00 | 290.00 | 274.00 | 278.00 | 278.00 | 572,700 |
| Sep 6, 2024 | 280.00 | 284.00 | 268.00 | 276.00 | 276.00 | 607,400 |
| Sep 5, 2024 | 288.00 | 288.00 | 274.00 | 280.00 | 280.00 | 788,500 |
| Sep 4, 2024 | 284.00 | 292.00 | 282.00 | 288.00 | 288.00 | 161,000 |
| Sep 3, 2024 | 290.00 | 294.00 | 282.00 | 282.00 | 282.00 | 176,700 |
| Sep 2, 2024 | 292.00 | 298.00 | 286.00 | 288.00 | 288.00 | 396,200 |
| Aug 30, 2024 | 302.00 | 304.00 | 292.00 | 292.00 | 292.00 | 350,500 |
| Aug 29, 2024 | 292.00 | 324.00 | 286.00 | 300.00 | 300.00 | 4,999,500 |
| Aug 28, 2024 | 276.00 | 314.00 | 274.00 | 290.00 | 290.00 | 4,306,600 |
| Aug 27, 2024 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 135,000 |
| Aug 26, 2024 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 279,100 |
| Aug 23, 2024 | 274.00 | 282.00 | 274.00 | 276.00 | 276.00 | 257,000 |
| Aug 22, 2024 | 276.00 | 284.00 | 276.00 | 276.00 | 276.00 | 282,100 |
| Aug 21, 2024 | 274.00 | 282.00 | 274.00 | 280.00 | 280.00 | 131,000 |
| Aug 20, 2024 | 278.00 | 280.00 | 274.00 | 276.00 | 276.00 | 375,400 |
| Aug 19, 2024 | 280.00 | 284.00 | 274.00 | 278.00 | 278.00 | 284,600 |
| Aug 16, 2024 | 282.00 | 286.00 | 276.00 | 280.00 | 280.00 | 230,100 |
| Aug 15, 2024 | 284.00 | 286.00 | 278.00 | 280.00 | 280.00 | 316,200 |
| Aug 14, 2024 | 284.00 | 288.00 | 280.00 | 284.00 | 284.00 | 380,200 |
| Aug 13, 2024 | 290.00 | 292.00 | 282.00 | 282.00 | 282.00 | 802,200 |
| Aug 12, 2024 | 274.00 | 298.00 | 274.00 | 290.00 | 290.00 | 1,231,200 |
| Aug 9, 2024 | 276.00 | 278.00 | 266.00 | 274.00 | 274.00 | 172,600 |
| Aug 8, 2024 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | 230,800 |
| Aug 7, 2024 | 280.00 | 288.00 | 274.00 | 280.00 | 280.00 | 187,900 |
| Aug 6, 2024 | 268.00 | 276.00 | 264.00 | 270.00 | 270.00 | 153,800 |
| Aug 5, 2024 | 280.00 | 286.00 | 262.00 | 268.00 | 268.00 | 897,300 |
| Aug 2, 2024 | 282.00 | 288.00 | 280.00 | 282.00 | 282.00 | 421,900 |
| Aug 1, 2024 | 288.00 | 290.00 | 280.00 | 282.00 | 282.00 | 309,300 |
| Jul 31, 2024 | 300.00 | 300.00 | 282.00 | 282.00 | 282.00 | 568,700 |
| Jul 30, 2024 | 306.00 | 306.00 | 280.00 | 286.00 | 286.00 | 1,455,600 |
| Jul 29, 2024 | 312.00 | 316.00 | 290.00 | 308.00 | 308.00 | 1,421,700 |
| Jul 26, 2024 | 310.00 | 320.00 | 304.00 | 312.00 | 312.00 | 137,500 |
| Jul 25, 2024 | 314.00 | 318.00 | 306.00 | 310.00 | 310.00 | 655,400 |
| Jul 24, 2024 | 312.00 | 320.00 | 310.00 | 310.00 | 310.00 | 574,500 |
| Jul 23, 2024 | 316.00 | 326.00 | 314.00 | 316.00 | 316.00 | 1,266,300 |
| Jul 22, 2024 | 328.00 | 348.00 | 308.00 | 316.00 | 316.00 | 5,009,300 |
| Jul 19, 2024 | 280.00 | 330.00 | 280.00 | 328.00 | 328.00 | 6,841,300 |
| Jul 18, 2024 | 284.00 | 286.00 | 276.00 | 280.00 | 280.00 | 577,300 |
| Jul 17, 2024 | 288.00 | 288.00 | 274.00 | 284.00 | 284.00 | 546,200 |
| Jul 16, 2024 | 298.00 | 300.00 | 278.00 | 284.00 | 284.00 | 398,400 |
| Jul 15, 2024 | 288.00 | 294.00 | 288.00 | 292.00 | 292.00 | 116,700 |
| Jul 12, 2024 | 294.00 | 296.00 | 282.00 | 288.00 | 288.00 | 338,600 |
| Jul 11, 2024 | 292.00 | 298.00 | 290.00 | 292.00 | 292.00 | 136,800 |
| Jul 10, 2024 | 298.00 | 302.00 | 294.00 | 294.00 | 294.00 | 242,000 |
| Jul 9, 2024 | 300.00 | 306.00 | 296.00 | 298.00 | 298.00 | 814,600 |
| Jul 8, 2024 | 304.00 | 320.00 | 296.00 | 300.00 | 300.00 | 1,380,200 |
| Jul 5, 2024 | 314.00 | 314.00 | 300.00 | 300.00 | 300.00 | 672,200 |
| Jul 4, 2024 | 320.00 | 342.00 | 298.00 | 310.00 | 310.00 | 5,488,200 |
| Jul 3, 2024 | 312.00 | 346.00 | 290.00 | 320.00 | 320.00 | 23,880,900 |
| Jul 2, 2024 | 228.00 | 284.00 | 228.00 | 284.00 | 284.00 | 4,024,700 |
| Jul 1, 2024 | 232.00 | 234.00 | 226.00 | 228.00 | 228.00 | 266,400 |
| Jun 28, 2024 | 226.00 | 240.00 | 226.00 | 230.00 | 230.00 | 132,400 |
| Jun 27, 2024 | 228.00 | 230.00 | 222.00 | 226.00 | 226.00 | 112,600 |
| Jun 26, 2024 | 234.00 | 236.00 | 222.00 | 224.00 | 224.00 | 95,900 |
| Jun 25, 2024 | 236.00 | 242.00 | 230.00 | 234.00 | 234.00 | 59,100 |
| Jun 24, 2024 | 238.00 | 246.00 | 222.00 | 238.00 | 238.00 | 129,000 |
| Jun 21, 2024 | 216.00 | 248.00 | 206.00 | 238.00 | 238.00 | 565,100 |
| Jun 20, 2024 | 218.00 | 218.00 | 206.00 | 216.00 | 216.00 | 108,200 |
| Jun 19, 2024 | 228.00 | 228.00 | 208.00 | 218.00 | 218.00 | 192,000 |
| Jun 14, 2024 | 238.00 | 238.00 | 228.00 | 228.00 | 228.00 | 365,600 |
| Jun 13, 2024 | 244.00 | 248.00 | 234.00 | 238.00 | 238.00 | 137,100 |
| Jun 12, 2024 | 250.00 | 258.00 | 232.00 | 244.00 | 244.00 | 144,500 |
| Jun 11, 2024 | 254.00 | 258.00 | 244.00 | 250.00 | 250.00 | 146,700 |
| Jun 10, 2024 | 256.00 | 264.00 | 252.00 | 254.00 | 254.00 | 80,600 |
| Jun 7, 2024 | 262.00 | 262.00 | 256.00 | 256.00 | 256.00 | 307,100 |
| Jun 6, 2024 | 256.00 | 272.00 | 250.00 | 258.00 | 258.00 | 309,400 |
| Jun 5, 2024 | 274.00 | 276.00 | 258.00 | 258.00 | 258.00 | 788,000 |
| Jun 4, 2024 | 272.00 | 276.00 | 268.00 | 272.00 | 272.00 | 80,100 |
| Jun 3, 2024 | 278.00 | 278.00 | 268.00 | 274.00 | 274.00 | 304,100 |
| May 31, 2024 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | 174,300 |
| May 30, 2024 | 288.00 | 288.00 | 276.00 | 282.00 | 282.00 | 111,100 |
| May 29, 2024 | 284.00 | 288.00 | 278.00 | 288.00 | 288.00 | 44,400 |
| May 28, 2024 | 280.00 | 296.00 | 278.00 | 284.00 | 284.00 | 161,600 |
| May 27, 2024 | 306.00 | 306.00 | 280.00 | 280.00 | 280.00 | 350,800 |
| May 22, 2024 | 320.00 | 320.00 | 298.00 | 302.00 | 302.00 | 459,100 |
| May 21, 2024 | 324.00 | 332.00 | 310.00 | 316.00 | 316.00 | 1,052,600 |
| May 20, 2024 | 276.00 | 344.00 | 276.00 | 318.00 | 318.00 | 4,526,100 |
| May 17, 2024 | 264.00 | 284.00 | 260.00 | 276.00 | 276.00 | 382,300 |
| May 16, 2024 | 264.00 | 268.00 | 250.00 | 260.00 | 260.00 | 164,400 |
| May 15, 2024 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | 258,200 |
| May 14, 2024 | 270.00 | 278.00 | 264.00 | 268.00 | 268.00 | 114,700 |
| May 13, 2024 | 280.00 | 284.00 | 268.00 | 270.00 | 270.00 | 245,400 |
| May 8, 2024 | 294.00 | 294.00 | 278.00 | 280.00 | 280.00 | 431,600 |
| May 7, 2024 | 290.00 | 326.00 | 282.00 | 288.00 | 288.00 | 1,399,100 |
| May 6, 2024 | 294.00 | 294.00 | 280.00 | 286.00 | 286.00 | 334,900 |
| May 3, 2024 | 290.00 | 300.00 | 282.00 | 290.00 | 290.00 | 124,900 |
| May 2, 2024 | 290.00 | 290.00 | 280.00 | 282.00 | 282.00 | 149,900 |
| Apr 30, 2024 | 300.00 | 300.00 | 286.00 | 288.00 | 288.00 | 153,000 |
| Apr 29, 2024 | 292.00 | 292.00 | 282.00 | 288.00 | 288.00 | 181,900 |
| Apr 26, 2024 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 357,100 |
| Apr 25, 2024 | 300.00 | 302.00 | 290.00 | 300.00 | 300.00 | 213,300 |
| Apr 24, 2024 | 298.00 | 310.00 | 298.00 | 302.00 | 302.00 | 342,100 |
| Apr 23, 2024 | 288.00 | 320.00 | 288.00 | 298.00 | 298.00 | 522,100 |
| Apr 22, 2024 | 292.00 | 308.00 | 278.00 | 284.00 | 284.00 | 412,400 |
| Apr 19, 2024 | 314.00 | 314.00 | 280.00 | 290.00 | 290.00 | 730,200 |
| Apr 18, 2024 | 318.00 | 320.00 | 300.00 | 312.00 | 312.00 | 274,300 |
| Apr 17, 2024 | 322.00 | 322.00 | 312.00 | 316.00 | 316.00 | 227,900 |
| Apr 16, 2024 | 332.00 | 332.00 | 318.00 | 318.00 | 318.00 | 298,400 |
Related Tickers
UNIQ.JK PT Ulima Nitra Tbk
460.00
-6.88%
ARII.JK PT Atlas Resources Tbk
240.00
0.00%
DOID.JK PT Buma Internasional Grup Tbk
382.00
-0.52%
ABMM.JK PT ABM Investama Tbk
2,960.00
0.00%
BUMI.JK PT Bumi Resources Tbk
83.00
+2.47%
PTBA.JK PT Bukit Asam Tbk
2,680.00
0.00%
ITMG.JK PT Indo Tambangraya Megah Tbk
23,400.00
+0.54%
ADRO.JK PT Alamtri Resources Indonesia Tbk
1,715.00
+0.88%