Jakarta - Delayed Quote IDR
PT Grand House Mulia Tbk (HOMI.JK)
214.00
+2.00
+(0.94%)
As of 9:52:37 AM GMT+7. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 22, 2025 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 24,700 |
| May 21, 2025 | 216.00 | 220.00 | 212.00 | 212.00 | 212.00 | 1,316,400 |
| May 20, 2025 | 218.00 | 224.00 | 212.00 | 216.00 | 216.00 | 77,600 |
| May 19, 2025 | 226.00 | 226.00 | 214.00 | 218.00 | 218.00 | 33,200 |
| May 16, 2025 | 220.00 | 226.00 | 202.00 | 220.00 | 220.00 | 170,900 |
| May 15, 2025 | 230.00 | 230.00 | 208.00 | 220.00 | 220.00 | 1,092,500 |
| May 14, 2025 | 230.00 | 240.00 | 220.00 | 220.00 | 220.00 | 76,200 |
| May 9, 2025 | 230.00 | 234.00 | 220.00 | 230.00 | 230.00 | 1,079,200 |
| May 8, 2025 | 234.00 | 240.00 | 218.00 | 234.00 | 234.00 | 42,000 |
| May 7, 2025 | 230.00 | 234.00 | 224.00 | 228.00 | 228.00 | 42,300 |
| May 6, 2025 | 218.00 | 234.00 | 218.00 | 230.00 | 230.00 | 1,070,700 |
| May 5, 2025 | 212.00 | 228.00 | 212.00 | 218.00 | 218.00 | 1,252,000 |
| May 2, 2025 | 228.00 | 236.00 | 202.00 | 210.00 | 210.00 | 345,200 |
| Apr 30, 2025 | 228.00 | 232.00 | 210.00 | 230.00 | 230.00 | 502,800 |
| Apr 29, 2025 | 224.00 | 270.00 | 224.00 | 232.00 | 232.00 | 763,200 |
| Apr 28, 2025 | 216.00 | 226.00 | 212.00 | 224.00 | 224.00 | 871,800 |
| Apr 25, 2025 | 228.00 | 228.00 | 208.00 | 216.00 | 216.00 | 155,000 |
| Apr 24, 2025 | 220.00 | 228.00 | 216.00 | 220.00 | 220.00 | 43,800 |
| Apr 23, 2025 | 232.00 | 232.00 | 220.00 | 220.00 | 220.00 | 49,800 |
| Apr 22, 2025 | 216.00 | 270.00 | 212.00 | 228.00 | 228.00 | 1,445,000 |
| Apr 21, 2025 | 224.00 | 224.00 | 200.00 | 216.00 | 216.00 | 230,600 |
| Apr 17, 2025 | 216.00 | 224.00 | 204.00 | 216.00 | 216.00 | 11,500 |
| Apr 16, 2025 | 218.00 | 224.00 | 210.00 | 218.00 | 218.00 | 70,400 |
| Apr 15, 2025 | 210.00 | 220.00 | 210.00 | 218.00 | 218.00 | 485,700 |
| Apr 14, 2025 | 200.00 | 216.00 | 200.00 | 210.00 | 210.00 | 27,500 |
| Apr 11, 2025 | 216.00 | 218.00 | 204.00 | 204.00 | 204.00 | 83,700 |
| Apr 10, 2025 | 238.00 | 238.00 | 204.00 | 218.00 | 218.00 | 251,600 |
| Apr 9, 2025 | 256.00 | 280.00 | 238.00 | 238.00 | 238.00 | 106,300 |
| Apr 8, 2025 | 256.00 | 286.00 | 250.00 | 280.00 | 280.00 | 5,800 |
| Mar 27, 2025 | 268.00 | 290.00 | 268.00 | 286.00 | 286.00 | 5,800 |
| Mar 26, 2025 | 278.00 | 278.00 | 238.00 | 268.00 | 268.00 | 31,400 |
| Mar 25, 2025 | 278.00 | 280.00 | 250.00 | 280.00 | 280.00 | 11,600 |
| Mar 24, 2025 | 270.00 | 286.00 | 260.00 | 280.00 | 280.00 | 17,900 |
| Mar 21, 2025 | 284.00 | 286.00 | 260.00 | 282.00 | 282.00 | 9,100 |
| Mar 20, 2025 | 278.00 | 298.00 | 278.00 | 284.00 | 284.00 | 8,100 |
| Mar 19, 2025 | 290.00 | 294.00 | 276.00 | 292.00 | 292.00 | 2,200 |
| Mar 18, 2025 | 280.00 | 296.00 | 250.00 | 294.00 | 294.00 | 549,300 |
| Mar 17, 2025 | 288.00 | 300.00 | 278.00 | 292.00 | 292.00 | 365,000 |
| Mar 14, 2025 | 302.00 | 302.00 | 288.00 | 288.00 | 288.00 | 8,300 |
| Mar 13, 2025 | 306.00 | 350.00 | 280.00 | 298.00 | 298.00 | 126,000 |
| Mar 12, 2025 | 300.00 | 312.00 | 296.00 | 306.00 | 306.00 | 532,600 |
| Mar 11, 2025 | 302.00 | 310.00 | 300.00 | 308.00 | 308.00 | 14,400 |
| Mar 10, 2025 | 300.00 | 312.00 | 282.00 | 302.00 | 302.00 | 95,700 |
| Mar 7, 2025 | 318.00 | 318.00 | 306.00 | 312.00 | 312.00 | 7,100 |
| Mar 6, 2025 | 312.00 | 318.00 | 270.00 | 318.00 | 318.00 | 66,600 |
| Mar 5, 2025 | 308.00 | 330.00 | 308.00 | 318.00 | 318.00 | 20,800 |
| Mar 4, 2025 | 320.00 | 320.00 | 300.00 | 308.00 | 308.00 | 61,300 |
| Mar 3, 2025 | 312.00 | 312.00 | 310.00 | 310.00 | 310.00 | 45,600 |
| Feb 28, 2025 | 310.00 | 324.00 | 304.00 | 314.00 | 314.00 | 49,800 |
| Feb 27, 2025 | 320.00 | 320.00 | 314.00 | 314.00 | 314.00 | 128,300 |
| Feb 26, 2025 | 310.00 | 328.00 | 308.00 | 324.00 | 324.00 | 110,200 |
| Feb 25, 2025 | 316.00 | 320.00 | 306.00 | 312.00 | 312.00 | 508,400 |
| Feb 24, 2025 | 314.00 | 330.00 | 310.00 | 318.00 | 318.00 | 425,000 |
| Feb 21, 2025 | 318.00 | 330.00 | 306.00 | 314.00 | 314.00 | 182,300 |
| Feb 20, 2025 | 302.00 | 350.00 | 302.00 | 318.00 | 318.00 | 524,200 |
| Feb 19, 2025 | 386.00 | 386.00 | 290.00 | 300.00 | 300.00 | 549,900 |
| Feb 18, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Feb 17, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Feb 14, 2025 | 312.00 | 312.00 | 302.00 | 310.00 | 310.00 | 52,100 |
| Feb 13, 2025 | 326.00 | 330.00 | 306.00 | 312.00 | 312.00 | 55,600 |
| Feb 12, 2025 | 330.00 | 342.00 | 286.00 | 324.00 | 324.00 | 549,000 |
| Feb 11, 2025 | 372.00 | 372.00 | 322.00 | 342.00 | 342.00 | 138,100 |
| Feb 10, 2025 | 396.00 | 396.00 | 368.00 | 372.00 | 372.00 | 51,600 |
| Feb 7, 2025 | 408.00 | 414.00 | 398.00 | 400.00 | 400.00 | 219,200 |
| Feb 6, 2025 | 392.00 | 416.00 | 390.00 | 406.00 | 406.00 | 214,900 |
| Feb 5, 2025 | 398.00 | 438.00 | 386.00 | 392.00 | 392.00 | 746,400 |
| Feb 4, 2025 | 406.00 | 406.00 | 394.00 | 398.00 | 398.00 | 7,341,300 |
| Feb 3, 2025 | 418.00 | 424.00 | 408.00 | 408.00 | 408.00 | 7,027,100 |
| Jan 31, 2025 | 422.00 | 432.00 | 418.00 | 424.00 | 424.00 | 14,036,300 |
| Jan 30, 2025 | 434.00 | 438.00 | 410.00 | 424.00 | 424.00 | 14,374,100 |
| Jan 24, 2025 | 434.00 | 440.00 | 426.00 | 434.00 | 434.00 | 12,634,700 |
| Jan 23, 2025 | 440.00 | 448.00 | 430.00 | 434.00 | 434.00 | 12,957,700 |
| Jan 22, 2025 | 456.00 | 472.00 | 440.00 | 440.00 | 440.00 | 15,080,600 |
| Jan 21, 2025 | 468.00 | 476.00 | 452.00 | 464.00 | 464.00 | 15,421,000 |
| Jan 20, 2025 | 398.00 | 496.00 | 398.00 | 468.00 | 468.00 | 29,387,400 |
| Jan 17, 2025 | 384.00 | 400.00 | 352.00 | 400.00 | 400.00 | 14,934,500 |
| Jan 16, 2025 | 412.00 | 412.00 | 320.00 | 386.00 | 386.00 | 16,210,400 |
| Jan 15, 2025 | 426.00 | 428.00 | 366.00 | 384.00 | 384.00 | 12,959,100 |
| Jan 14, 2025 | 392.00 | 480.00 | 390.00 | 416.00 | 416.00 | 17,242,400 |
| Jan 13, 2025 | 362.00 | 392.00 | 360.00 | 388.00 | 388.00 | 17,278,600 |
| Jan 10, 2025 | 374.00 | 378.00 | 362.00 | 362.00 | 362.00 | 8,343,700 |
| Jan 9, 2025 | 352.00 | 364.00 | 352.00 | 364.00 | 364.00 | 13,216,700 |
| Jan 8, 2025 | 348.00 | 366.00 | 334.00 | 352.00 | 352.00 | 4,673,100 |
| Jan 7, 2025 | 318.00 | 352.00 | 312.00 | 348.00 | 348.00 | 16,824,400 |
| Jan 6, 2025 | 330.00 | 348.00 | 302.00 | 318.00 | 318.00 | 16,562,500 |
| Jan 3, 2025 | 326.00 | 358.00 | 300.00 | 330.00 | 330.00 | 10,675,600 |
| Jan 2, 2025 | 370.00 | 408.00 | 316.00 | 330.00 | 330.00 | 19,643,700 |
| Dec 30, 2024 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | 215,700 |
| Dec 27, 2024 | 376.00 | 376.00 | 358.00 | 376.00 | 376.00 | 386,100 |
| Dec 24, 2024 | 390.00 | 390.00 | 362.00 | 386.00 | 386.00 | 836,300 |
| Dec 23, 2024 | 302.00 | 358.00 | 302.00 | 358.00 | 358.00 | 500,600 |
| Dec 20, 2024 | 300.00 | 326.00 | 298.00 | 326.00 | 326.00 | 546,200 |
| Dec 19, 2024 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | 120,600 |
| Dec 18, 2024 | 398.00 | 398.00 | 330.00 | 366.00 | 366.00 | 2,654,100 |
| Dec 17, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Dec 16, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Dec 13, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Dec 12, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Dec 11, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Dec 10, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Dec 9, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Dec 6, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Dec 5, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Dec 4, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Dec 3, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Dec 2, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Nov 29, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Nov 28, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Nov 26, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Nov 25, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Nov 22, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Nov 21, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Nov 20, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Nov 19, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Nov 18, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Nov 15, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Nov 14, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Nov 13, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Nov 12, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Nov 11, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Nov 8, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Nov 7, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Nov 6, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Nov 5, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Nov 4, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Nov 1, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Oct 31, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Oct 30, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Oct 29, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Oct 28, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Oct 25, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Oct 24, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Oct 23, 2024 | 296.00 | 366.00 | 294.00 | 366.00 | 366.00 | 26,011,800 |
| Oct 22, 2024 | 268.00 | 310.00 | 262.00 | 294.00 | 294.00 | 21,268,800 |
| Oct 21, 2024 | 252.00 | 284.00 | 242.00 | 268.00 | 268.00 | 13,834,600 |
| Oct 18, 2024 | 228.00 | 270.00 | 224.00 | 248.00 | 248.00 | 10,487,100 |
| Oct 17, 2024 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | 22,148,100 |
| Oct 16, 2024 | 220.00 | 228.00 | 220.00 | 224.00 | 224.00 | 25,176,100 |
| Oct 15, 2024 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 30,420,400 |
| Oct 14, 2024 | 212.00 | 226.00 | 212.00 | 224.00 | 224.00 | 46,372,100 |
| Oct 11, 2024 | 220.00 | 232.00 | 212.00 | 212.00 | 212.00 | 48,766,300 |
| Oct 10, 2024 | 218.00 | 224.00 | 208.00 | 218.00 | 218.00 | 26,978,800 |
| Oct 9, 2024 | 210.00 | 226.00 | 208.00 | 218.00 | 218.00 | 26,562,100 |
| Oct 8, 2024 | 216.00 | 222.00 | 204.00 | 210.00 | 210.00 | 27,338,300 |
| Oct 7, 2024 | 228.00 | 232.00 | 208.00 | 212.00 | 212.00 | 27,451,300 |
| Oct 4, 2024 | 232.00 | 236.00 | 218.00 | 226.00 | 226.00 | 27,340,000 |
| Oct 3, 2024 | 204.00 | 242.00 | 204.00 | 232.00 | 232.00 | 41,150,000 |
| Oct 2, 2024 | 210.00 | 216.00 | 200.00 | 202.00 | 202.00 | 27,011,000 |
| Oct 1, 2024 | 214.00 | 220.00 | 210.00 | 210.00 | 210.00 | 25,221,000 |
| Sep 30, 2024 | 220.00 | 222.00 | 208.00 | 214.00 | 214.00 | 25,629,500 |
| Sep 27, 2024 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | 24,692,300 |
| Sep 26, 2024 | 230.00 | 230.00 | 214.00 | 220.00 | 220.00 | 24,949,600 |
| Sep 25, 2024 | 226.00 | 230.00 | 220.00 | 222.00 | 222.00 | 26,200,400 |
| Sep 24, 2024 | 222.00 | 228.00 | 206.00 | 226.00 | 226.00 | 26,943,000 |
| Sep 23, 2024 | 216.00 | 226.00 | 214.00 | 222.00 | 222.00 | 25,191,800 |
| Sep 20, 2024 | 226.00 | 230.00 | 214.00 | 214.00 | 214.00 | 25,780,900 |
| Sep 19, 2024 | 242.00 | 242.00 | 214.00 | 224.00 | 224.00 | 25,177,000 |
| Sep 18, 2024 | 236.00 | 244.00 | 232.00 | 232.00 | 232.00 | 25,440,100 |
| Sep 17, 2024 | 224.00 | 254.00 | 218.00 | 232.00 | 232.00 | 35,354,800 |
| Sep 13, 2024 | 264.00 | 266.00 | 198.00 | 218.00 | 218.00 | 32,605,800 |
| Sep 12, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| Sep 11, 2024 | 202.00 | 270.00 | 202.00 | 264.00 | 264.00 | 67,456,500 |
| Sep 10, 2024 | 216.00 | 216.00 | 196.00 | 200.00 | 200.00 | 26,953,400 |
| Sep 9, 2024 | 236.00 | 236.00 | 182.00 | 216.00 | 216.00 | 29,462,700 |
| Sep 6, 2024 | 244.00 | 252.00 | 230.00 | 236.00 | 236.00 | 62,995,900 |
| Sep 5, 2024 | 212.00 | 246.00 | 195.00 | 244.00 | 244.00 | 115,921,600 |
| Sep 4, 2024 | 137.00 | 184.00 | 137.00 | 184.00 | 184.00 | 3,754,200 |
| Sep 3, 2024 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 19,300 |
| Sep 2, 2024 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 53,400 |
| Aug 30, 2024 | 135.00 | 137.00 | 130.00 | 137.00 | 137.00 | 121,500 |
| Aug 29, 2024 | 137.00 | 139.00 | 132.00 | 135.00 | 135.00 | 21,800 |
| Aug 28, 2024 | 138.00 | 138.00 | 132.00 | 135.00 | 135.00 | 17,700 |
| Aug 27, 2024 | 136.00 | 136.00 | 131.00 | 133.00 | 133.00 | 36,900 |
| Aug 26, 2024 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | 31,500 |
| Aug 23, 2024 | 136.00 | 142.00 | 131.00 | 135.00 | 135.00 | 43,500 |
| Aug 22, 2024 | 132.00 | 136.00 | 130.00 | 134.00 | 134.00 | 28,900 |
| Aug 21, 2024 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | 18,400 |
| Aug 20, 2024 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 10,200 |
| Aug 19, 2024 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | 43,300 |
| Aug 16, 2024 | 130.00 | 136.00 | 130.00 | 136.00 | 136.00 | 13,800 |
| Aug 15, 2024 | 136.00 | 137.00 | 131.00 | 136.00 | 136.00 | 46,000 |
| Aug 14, 2024 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 59,600 |
| Aug 13, 2024 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 45,100 |
| Aug 12, 2024 | 137.00 | 147.00 | 137.00 | 139.00 | 139.00 | 36,300 |
| Aug 9, 2024 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 44,900 |
| Aug 8, 2024 | 140.00 | 140.00 | 120.00 | 137.00 | 137.00 | 32,200 |
| Aug 7, 2024 | 141.00 | 142.00 | 137.00 | 140.00 | 140.00 | 51,800 |
| Aug 6, 2024 | 137.00 | 148.00 | 136.00 | 141.00 | 141.00 | 32,000 |
| Aug 5, 2024 | 142.00 | 148.00 | 135.00 | 142.00 | 142.00 | 110,800 |
| Aug 2, 2024 | 142.00 | 142.00 | 134.00 | 142.00 | 142.00 | 18,300 |
| Aug 1, 2024 | 148.00 | 157.00 | 134.00 | 139.00 | 139.00 | 582,900 |
| Jul 31, 2024 | 148.00 | 151.00 | 148.00 | 149.00 | 149.00 | 29,500 |
| Jul 30, 2024 | 143.00 | 149.00 | 135.00 | 148.00 | 148.00 | 31,500 |
| Jul 29, 2024 | 147.00 | 148.00 | 143.00 | 148.00 | 148.00 | 5,700 |
| Jul 26, 2024 | 145.00 | 149.00 | 144.00 | 148.00 | 148.00 | 47,400 |
| Jul 25, 2024 | 145.00 | 149.00 | 143.00 | 149.00 | 149.00 | 24,900 |
| Jul 24, 2024 | 148.00 | 160.00 | 141.00 | 150.00 | 150.00 | 59,300 |
| Jul 23, 2024 | 149.00 | 149.00 | 144.00 | 149.00 | 149.00 | 37,800 |
| Jul 22, 2024 | 146.00 | 149.00 | 145.00 | 149.00 | 149.00 | 17,500 |
| Jul 19, 2024 | 147.00 | 156.00 | 147.00 | 150.00 | 150.00 | 10,900 |
| Jul 18, 2024 | 148.00 | 151.00 | 146.00 | 149.00 | 149.00 | 16,500 |
| Jul 17, 2024 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 13,500 |
| Jul 16, 2024 | 146.00 | 149.00 | 146.00 | 148.00 | 148.00 | 5,900 |
| Jul 15, 2024 | 146.00 | 150.00 | 145.00 | 149.00 | 149.00 | 6,600 |
| Jul 12, 2024 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | 31,400 |
| Jul 11, 2024 | 151.00 | 151.00 | 143.00 | 150.00 | 150.00 | 2,600 |
| Jul 10, 2024 | 142.00 | 150.00 | 142.00 | 150.00 | 150.00 | 24,800 |
| Jul 9, 2024 | 148.00 | 150.00 | 141.00 | 146.00 | 146.00 | 50,900 |
| Jul 8, 2024 | 148.00 | 150.00 | 143.00 | 150.00 | 150.00 | 12,500 |
| Jul 5, 2024 | 150.00 | 151.00 | 142.00 | 148.00 | 148.00 | 11,200 |
| Jul 4, 2024 | 150.00 | 150.00 | 142.00 | 149.00 | 149.00 | 6,000 |
| Jul 3, 2024 | 143.00 | 160.00 | 143.00 | 150.00 | 150.00 | 25,500 |
| Jul 2, 2024 | 149.00 | 158.00 | 147.00 | 150.00 | 150.00 | 86,000 |
| Jul 1, 2024 | 149.00 | 162.00 | 147.00 | 149.00 | 149.00 | 37,600 |
| Jun 28, 2024 | 148.00 | 150.00 | 148.00 | 149.00 | 149.00 | 2,900 |
| Jun 27, 2024 | 149.00 | 161.00 | 147.00 | 147.00 | 147.00 | 119,400 |
| Jun 26, 2024 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | 48,400 |
| Jun 25, 2024 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 17,000 |
| Jun 24, 2024 | 154.00 | 154.00 | 145.00 | 151.00 | 151.00 | 8,900 |
| Jun 21, 2024 | 145.00 | 151.00 | 142.00 | 145.00 | 145.00 | 39,400 |
| Jun 20, 2024 | 151.00 | 151.00 | 134.00 | 145.00 | 145.00 | 18,900 |
| Jun 19, 2024 | 132.00 | 157.00 | 132.00 | 145.00 | 145.00 | 14,600 |
| Jun 14, 2024 | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | 18,700 |
| Jun 13, 2024 | 142.00 | 161.00 | 133.00 | 144.00 | 144.00 | 41,800 |
| Jun 12, 2024 | 134.00 | 144.00 | 103.00 | 142.00 | 142.00 | 271,800 |
| Jun 11, 2024 | 155.00 | 156.00 | 139.00 | 144.00 | 144.00 | 104,900 |
| Jun 10, 2024 | 158.00 | 164.00 | 155.00 | 155.00 | 155.00 | 12,900 |
| Jun 7, 2024 | 160.00 | 165.00 | 148.00 | 159.00 | 159.00 | 7,700 |
| Jun 6, 2024 | 153.00 | 159.00 | 150.00 | 159.00 | 159.00 | 5,500 |
| Jun 5, 2024 | 159.00 | 159.00 | 152.00 | 159.00 | 159.00 | 33,300 |
| Jun 4, 2024 | 161.00 | 162.00 | 155.00 | 159.00 | 159.00 | 16,900 |
| Jun 3, 2024 | 164.00 | 164.00 | 150.00 | 158.00 | 158.00 | 95,000 |
| May 31, 2024 | 168.00 | 169.00 | 157.00 | 165.00 | 165.00 | 72,200 |
| May 30, 2024 | 172.00 | 172.00 | 166.00 | 171.00 | 171.00 | 4,100 |
| May 29, 2024 | 160.00 | 169.00 | 160.00 | 168.00 | 168.00 | 36,800 |
| May 28, 2024 | 169.00 | 169.00 | 161.00 | 167.00 | 167.00 | 34,200 |
| May 27, 2024 | 176.00 | 176.00 | 166.00 | 169.00 | 169.00 | 45,300 |
| May 22, 2024 | 173.00 | 178.00 | 172.00 | 176.00 | 176.00 | 95,000 |
Related Tickers
BCIP.JK PT Bumi Citra Permai Tbk
72.00
+12.70%
TRUE.JK PT Triniti Dinamik Tbk
18.00
+5.88%
SATU.JK PT Kota Satu Properti Tbk
204.00
+0.99%
RBMS.JK PT Ristia Bintang Mahkotasejati Tbk
24.00
0.00%
BAPA.JK PT Bekasi Asri Pemula Tbk
50.00
0.00%
PURI.JK PT Puri Global Sukses Tbk
206.00
0.00%
CSIS.JK PT Cahayasakti Investindo Sukses Tbk
69.00
+1.47%
NZIA.JK PT Nusantara Almazia Tbk
64.00
-3.03%
BAPI.JK PT Bhakti Agung Propertindo Tbk
10.00
0.00%
REAL.JK PT Repower Asia Indonesia Tbk
40.00
0.00%