166.00
+2.00
+(1.22%)
At close: 4:08:55 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 15, 2025 | 164.00 | 168.00 | 160.00 | 166.00 | 166.00 | 13,208,000 |
| Apr 14, 2025 | 161.00 | 166.00 | 158.00 | 164.00 | 164.00 | 16,702,400 |
| Apr 11, 2025 | 167.00 | 167.00 | 156.00 | 160.00 | 160.00 | 3,771,100 |
| Apr 10, 2025 | 147.00 | 170.00 | 147.00 | 167.00 | 167.00 | 30,213,400 |
| Apr 9, 2025 | 145.00 | 147.00 | 134.00 | 147.00 | 147.00 | 11,303,600 |
| Apr 8, 2025 | 160.00 | 160.00 | 141.00 | 146.00 | 146.00 | 5,170,900 |
| Mar 27, 2025 | 165.00 | 165.00 | 161.00 | 165.00 | 165.00 | 3,364,700 |
| Mar 26, 2025 | 163.00 | 165.00 | 162.00 | 165.00 | 165.00 | 3,731,100 |
| Mar 25, 2025 | 164.00 | 164.00 | 157.00 | 164.00 | 164.00 | 8,115,200 |
| Mar 24, 2025 | 173.00 | 173.00 | 164.00 | 164.00 | 164.00 | 7,120,900 |
| Mar 21, 2025 | 179.00 | 179.00 | 170.00 | 172.00 | 172.00 | 5,789,200 |
| Mar 20, 2025 | 174.00 | 176.00 | 171.00 | 176.00 | 176.00 | 17,113,600 |
| Mar 19, 2025 | 173.00 | 174.00 | 169.00 | 174.00 | 174.00 | 8,784,100 |
| Mar 18, 2025 | 178.00 | 178.00 | 156.00 | 173.00 | 173.00 | 13,868,800 |
| Mar 17, 2025 | 175.00 | 180.00 | 174.00 | 178.00 | 178.00 | 23,775,200 |
| Mar 14, 2025 | 177.00 | 177.00 | 171.00 | 174.00 | 174.00 | 13,708,500 |
| Mar 13, 2025 | 174.00 | 178.00 | 171.00 | 177.00 | 177.00 | 20,769,300 |
| Mar 12, 2025 | 170.00 | 175.00 | 166.00 | 174.00 | 174.00 | 14,605,100 |
| Mar 11, 2025 | 175.00 | 176.00 | 165.00 | 171.00 | 171.00 | 18,655,500 |
| Mar 10, 2025 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 12,129,900 |
| Mar 7, 2025 | 179.00 | 181.00 | 177.00 | 180.00 | 180.00 | 15,374,500 |
| Mar 6, 2025 | 177.00 | 179.00 | 176.00 | 179.00 | 179.00 | 20,462,800 |
| Mar 5, 2025 | 175.00 | 180.00 | 174.00 | 177.00 | 177.00 | 22,772,500 |
| Mar 4, 2025 | 178.00 | 179.00 | 173.00 | 175.00 | 175.00 | 11,788,400 |
| Mar 3, 2025 | 175.00 | 180.00 | 174.00 | 179.00 | 179.00 | 28,919,800 |
| Feb 28, 2025 | 184.00 | 185.00 | 174.00 | 175.00 | 175.00 | 23,093,300 |
| Feb 27, 2025 | 188.00 | 189.00 | 180.00 | 184.00 | 184.00 | 23,227,700 |
| Feb 26, 2025 | 189.00 | 193.00 | 186.00 | 188.00 | 188.00 | 16,638,400 |
| Feb 25, 2025 | 195.00 | 197.00 | 190.00 | 190.00 | 190.00 | 16,725,800 |
| Feb 24, 2025 | 199.00 | 200.00 | 193.00 | 195.00 | 195.00 | 25,454,100 |
| Feb 21, 2025 | 202.00 | 202.00 | 196.00 | 199.00 | 199.00 | 26,088,300 |
| Feb 20, 2025 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 36,217,600 |
| Feb 19, 2025 | 195.00 | 200.00 | 192.00 | 199.00 | 199.00 | 42,436,900 |
| Feb 18, 2025 | 196.00 | 202.00 | 194.00 | 199.00 | 199.00 | 56,212,300 |
| Feb 17, 2025 | 191.00 | 197.00 | 189.00 | 196.00 | 196.00 | 33,433,200 |
| Feb 14, 2025 | 189.00 | 193.00 | 189.00 | 191.00 | 191.00 | 53,776,400 |
| Feb 13, 2025 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | 10,932,000 |
| Feb 12, 2025 | 190.00 | 190.00 | 187.00 | 190.00 | 190.00 | 26,939,900 |
| Feb 11, 2025 | 192.00 | 193.00 | 187.00 | 189.00 | 189.00 | 19,368,100 |
| Feb 10, 2025 | 188.00 | 192.00 | 184.00 | 191.00 | 191.00 | 32,295,300 |
| Feb 7, 2025 | 186.00 | 189.00 | 183.00 | 188.00 | 188.00 | 24,148,800 |
| Feb 6, 2025 | 191.00 | 191.00 | 185.00 | 186.00 | 186.00 | 22,111,900 |
| Feb 5, 2025 | 194.00 | 195.00 | 189.00 | 190.00 | 190.00 | 17,742,900 |
| Feb 4, 2025 | 190.00 | 195.00 | 187.00 | 192.00 | 192.00 | 32,396,600 |
| Feb 3, 2025 | 196.00 | 197.00 | 184.00 | 190.00 | 190.00 | 45,867,000 |
| Jan 31, 2025 | 208.00 | 208.00 | 197.00 | 198.00 | 198.00 | 54,784,200 |
| Jan 30, 2025 | 216.00 | 218.00 | 206.00 | 208.00 | 208.00 | 47,409,700 |
| Jan 24, 2025 | 202.00 | 224.00 | 202.00 | 214.00 | 214.00 | 109,614,300 |
| Jan 23, 2025 | 218.00 | 224.00 | 202.00 | 202.00 | 202.00 | 89,443,300 |
| Jan 22, 2025 | 197.00 | 228.00 | 197.00 | 226.00 | 226.00 | 214,012,800 |
| Jan 21, 2025 | 195.00 | 198.00 | 193.00 | 196.00 | 196.00 | 20,808,100 |
| Jan 20, 2025 | 195.00 | 202.00 | 190.00 | 194.00 | 194.00 | 45,749,700 |
| Jan 17, 2025 | 194.00 | 195.00 | 188.00 | 194.00 | 194.00 | 43,233,800 |
| Jan 16, 2025 | 195.00 | 197.00 | 183.00 | 193.00 | 193.00 | 49,126,800 |
| Jan 15, 2025 | 204.00 | 204.00 | 187.00 | 195.00 | 195.00 | 84,845,000 |
| Jan 14, 2025 | 200.00 | 212.00 | 197.00 | 206.00 | 206.00 | 139,612,300 |
| Jan 13, 2025 | 196.00 | 204.00 | 186.00 | 195.00 | 195.00 | 100,131,300 |
| Jan 10, 2025 | 210.00 | 212.00 | 163.00 | 194.00 | 194.00 | 339,931,000 |
| Jan 9, 2025 | 250.00 | 270.00 | 208.00 | 212.00 | 212.00 | 795,262,600 |