288.00
+28.00
+(10.77%)
At close: January 10 at 4:13:25 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 266.00 | 300.00 | 254.00 | 288.00 | 288.00 | 238,306,000 |
| Jan 9, 2025 | 290.00 | 302.00 | 260.00 | 260.00 | 260.00 | 129,983,900 |
| Jan 8, 2025 | 308.00 | 332.00 | 282.00 | 286.00 | 286.00 | 220,846,300 |
| Jan 7, 2025 | 272.00 | 316.00 | 272.00 | 306.00 | 306.00 | 588,232,500 |
| Jan 6, 2025 | 208.00 | 254.00 | 194.00 | 254.00 | 254.00 | 230,431,300 |
| Jan 3, 2025 | 216.00 | 222.00 | 202.00 | 204.00 | 204.00 | 47,113,900 |
| Jan 2, 2025 | 220.00 | 234.00 | 199.00 | 212.00 | 212.00 | 144,871,500 |
| Dec 30, 2024 | 252.00 | 264.00 | 210.00 | 214.00 | 214.00 | 134,742,000 |
| Dec 27, 2024 | 262.00 | 288.00 | 232.00 | 246.00 | 246.00 | 130,658,800 |
| Dec 24, 2024 | 324.00 | 344.00 | 250.00 | 262.00 | 262.00 | 309,728,900 |
| Dec 23, 2024 | 314.00 | 320.00 | 314.00 | 320.00 | 320.00 | 23,685,600 |
| Dec 20, 2024 | 278.00 | 300.00 | 278.00 | 300.00 | 300.00 | 22,601,600 |
| Dec 19, 2024 | 298.00 | 312.00 | 276.00 | 276.00 | 276.00 | 96,793,200 |
| Dec 18, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 3,999,900 |
| Dec 17, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 2,454,800 |
| Dec 16, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 3,051,100 |
| Dec 13, 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 6,833,100 |
| Dec 12, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Dec 11, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Dec 10, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Dec 9, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Dec 6, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Dec 5, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Dec 4, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Dec 3, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Dec 2, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Nov 29, 2024 | 380.00 | 448.00 | 370.00 | 436.00 | 436.00 | 619,748,400 |
| Nov 28, 2024 | 290.00 | 360.00 | 270.00 | 360.00 | 360.00 | 507,020,700 |
| Nov 26, 2024 | 320.00 | 380.00 | 286.00 | 288.00 | 288.00 | 619,599,800 |
| Nov 25, 2024 | 270.00 | 314.00 | 258.00 | 312.00 | 312.00 | 360,412,500 |
| Nov 22, 2024 | 196.00 | 252.00 | 178.00 | 252.00 | 252.00 | 750,905,900 |
| Nov 21, 2024 | 168.00 | 191.00 | 168.00 | 188.00 | 188.00 | 270,959,600 |
| Nov 20, 2024 | 170.00 | 206.00 | 150.00 | 168.00 | 168.00 | 597,176,500 |
| Nov 19, 2024 | 125.00 | 164.00 | 115.00 | 164.00 | 164.00 | 278,592,800 |
| Nov 18, 2024 | 124.00 | 127.00 | 122.00 | 122.00 | 122.00 | 19,535,700 |
| Nov 15, 2024 | 129.00 | 129.00 | 122.00 | 122.00 | 122.00 | 12,491,300 |
| Nov 14, 2024 | 112.00 | 135.00 | 112.00 | 135.00 | 135.00 | 59,049,700 |
| Nov 13, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 3,257,100 |
| Nov 12, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 4,984,800 |
| Nov 11, 2024 | 165.00 | 165.00 | 151.00 | 151.00 | 151.00 | 7,378,200 |
| Nov 8, 2024 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | 32,562,300 |
| Nov 7, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Nov 6, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Nov 5, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Nov 4, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Nov 1, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Oct 31, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Oct 30, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Oct 29, 2024 | 134.00 | 179.00 | 134.00 | 157.00 | 157.00 | 542,582,200 |
| Oct 28, 2024 | 122.00 | 140.00 | 120.00 | 133.00 | 133.00 | 126,591,500 |
| Oct 25, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Oct 24, 2024 | 109.00 | 136.00 | 108.00 | 122.00 | 122.00 | 248,236,400 |
| Oct 23, 2024 | 121.00 | 121.00 | 103.00 | 108.00 | 108.00 | 104,518,800 |
| Oct 22, 2024 | 95.00 | 121.00 | 94.00 | 119.00 | 119.00 | 380,062,100 |
| Oct 21, 2024 | 73.00 | 97.00 | 72.00 | 94.00 | 94.00 | 273,357,800 |
| Oct 18, 2024 | 75.00 | 76.00 | 72.00 | 72.00 | 72.00 | 5,953,300 |
| Oct 17, 2024 | 70.00 | 78.00 | 69.00 | 74.00 | 74.00 | 35,141,100 |
| Oct 16, 2024 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2,433,200 |
| Oct 15, 2024 | 69.00 | 69.00 | 66.00 | 68.00 | 68.00 | 787,100 |
| Oct 14, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 583,000 |
| Oct 11, 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 178,700 |
| Oct 10, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 378,200 |
| Oct 9, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 402,800 |
| Oct 8, 2024 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1,233,700 |
| Oct 7, 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 295,800 |
| Oct 4, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 169,200 |
| Oct 3, 2024 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1,448,700 |
| Oct 2, 2024 | 67.00 | 68.00 | 63.00 | 66.00 | 66.00 | 5,721,900 |
| Oct 1, 2024 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | 436,800 |
| Sep 30, 2024 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 279,600 |
| Sep 27, 2024 | 68.00 | 69.00 | 67.00 | 69.00 | 69.00 | 375,100 |
| Sep 26, 2024 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | 1,432,600 |
| Sep 25, 2024 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | 2,108,300 |
| Sep 24, 2024 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1,151,100 |
| Sep 23, 2024 | 68.00 | 73.00 | 68.00 | 70.00 | 70.00 | 6,856,500 |
| Sep 20, 2024 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 858,200 |
| Sep 19, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,415,300 |
| Sep 18, 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 1,143,600 |
| Sep 17, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,329,400 |
| Sep 13, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,291,100 |
| Sep 12, 2024 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 1,836,700 |
| Sep 11, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 4,364,300 |
| Sep 10, 2024 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 2,174,700 |
| Sep 9, 2024 | 65.00 | 69.00 | 64.00 | 69.00 | 69.00 | 4,125,100 |
| Sep 6, 2024 | 68.00 | 68.00 | 63.00 | 65.00 | 65.00 | 8,659,700 |
| Sep 5, 2024 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | 2,793,200 |
| Sep 4, 2024 | 71.00 | 71.00 | 68.00 | 70.00 | 70.00 | 2,945,700 |
| Sep 3, 2024 | 71.00 | 73.00 | 68.00 | 71.00 | 71.00 | 4,575,400 |
| Sep 2, 2024 | 67.00 | 73.00 | 64.00 | 71.00 | 71.00 | 12,735,600 |
| Aug 30, 2024 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 2,327,800 |
| Aug 29, 2024 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | 2,850,800 |
| Aug 28, 2024 | 67.00 | 71.00 | 64.00 | 68.00 | 68.00 | 8,809,100 |
| Aug 27, 2024 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 4,595,400 |
| Aug 26, 2024 | 68.00 | 70.00 | 65.00 | 67.00 | 67.00 | 12,517,800 |
| Aug 23, 2024 | 60.00 | 76.00 | 59.00 | 68.00 | 68.00 | 53,261,100 |
| Aug 22, 2024 | 61.00 | 61.00 | 58.00 | 60.00 | 60.00 | 2,769,800 |
| Aug 21, 2024 | 61.00 | 62.00 | 58.00 | 61.00 | 61.00 | 7,544,600 |
| Aug 20, 2024 | 54.00 | 63.00 | 54.00 | 61.00 | 61.00 | 20,243,800 |
| Aug 19, 2024 | 53.00 | 57.00 | 52.00 | 55.00 | 55.00 | 2,306,500 |
| Aug 16, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1,943,700 |
| Aug 15, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 476,100 |
| Aug 14, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 2,549,000 |
| Aug 13, 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 2,721,500 |
| Aug 12, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,891,600 |
| Aug 9, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 3,068,100 |
| Aug 8, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 2,955,300 |
| Aug 7, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1,311,300 |
| Aug 6, 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 1,044,100 |
| Aug 5, 2024 | 53.00 | 55.00 | 50.00 | 53.00 | 53.00 | 4,240,500 |
| Aug 2, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 2,394,400 |
| Aug 1, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 2,229,900 |
| Jul 31, 2024 | 54.00 | 57.00 | 53.00 | 54.00 | 54.00 | 4,701,700 |
| Jul 30, 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 896,500 |
| Jul 29, 2024 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 1,174,500 |
| Jul 26, 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1,117,200 |
| Jul 25, 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 717,000 |
| Jul 24, 2024 | 58.00 | 60.00 | 56.00 | 57.00 | 57.00 | 5,169,400 |
| Jul 23, 2024 | 59.00 | 63.00 | 58.00 | 58.00 | 58.00 | 9,929,900 |
| Jul 22, 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1,641,500 |
| Jul 19, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 957,200 |
| Jul 18, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1,194,600 |
| Jul 17, 2024 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 576,800 |
| Jul 16, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 918,500 |
| Jul 15, 2024 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1,612,200 |
| Jul 12, 2024 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1,182,300 |
| Jul 11, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 324,700 |
| Jul 10, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 367,100 |
| Jul 9, 2024 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 886,500 |
| Jul 8, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 953,700 |
| Jul 5, 2024 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | 2,381,700 |
| Jul 4, 2024 | 60.00 | 62.00 | 59.00 | 62.00 | 62.00 | 3,071,800 |
| Jul 3, 2024 | 56.00 | 63.00 | 56.00 | 59.00 | 59.00 | 4,451,900 |
| Jul 2, 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 277,400 |
| Jul 1, 2024 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 204,500 |
| Jun 28, 2024 | 56.00 | 58.00 | 55.00 | 58.00 | 58.00 | 722,900 |
| Jun 27, 2024 | 57.00 | 59.00 | 56.00 | 56.00 | 56.00 | 512,000 |
| Jun 26, 2024 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1,718,100 |
| Jun 25, 2024 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 2,426,500 |
| Jun 24, 2024 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1,047,200 |
| Jun 21, 2024 | 51.00 | 57.00 | 51.00 | 55.00 | 55.00 | 4,649,500 |
| Jun 20, 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 4,420,300 |
| Jun 19, 2024 | 55.00 | 56.00 | 51.00 | 52.00 | 52.00 | 5,022,400 |
| Jun 14, 2024 | 58.00 | 59.00 | 55.00 | 55.00 | 55.00 | 2,901,200 |
| Jun 13, 2024 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1,684,300 |
| Jun 12, 2024 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 892,100 |
| Jun 11, 2024 | 60.00 | 60.00 | 57.00 | 59.00 | 59.00 | 2,350,600 |
| Jun 10, 2024 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | 4,022,200 |
| Jun 7, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 1,166,300 |
| Jun 6, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 2,161,800 |
| Jun 5, 2024 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 818,500 |
| Jun 4, 2024 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 790,700 |
| Jun 3, 2024 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 2,261,400 |
| May 31, 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1,792,900 |
| May 30, 2024 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | 1,476,800 |
| May 29, 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 386,000 |
| May 28, 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 712,700 |
| May 27, 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1,988,800 |
| May 22, 2024 | 65.00 | 68.00 | 64.00 | 65.00 | 65.00 | 5,985,600 |
| May 21, 2024 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1,152,000 |
| May 20, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 623,500 |
| May 17, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 498,400 |
| May 16, 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 502,400 |
| May 15, 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 724,400 |
| May 14, 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 901,100 |
| May 13, 2024 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | 443,200 |
| May 8, 2024 | 66.00 | 66.00 | 63.00 | 65.00 | 65.00 | 3,635,500 |
| May 7, 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1,692,100 |
| May 6, 2024 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 845,500 |
| May 3, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 2,033,600 |
| May 2, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 1,989,200 |
| Apr 30, 2024 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | 2,015,700 |
| Apr 29, 2024 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 654,200 |
| Apr 26, 2024 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 479,500 |
| Apr 25, 2024 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 390,800 |
| Apr 24, 2024 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | 1,260,200 |
| Apr 23, 2024 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | 2,096,500 |
| Apr 22, 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 790,900 |
| Apr 19, 2024 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 920,800 |
| Apr 18, 2024 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | 2,632,400 |
| Apr 17, 2024 | 63.00 | 66.00 | 63.00 | 65.00 | 65.00 | 2,065,100 |
| Apr 16, 2024 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | 4,351,800 |
| Apr 5, 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 801,700 |
| Apr 4, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 4,591,000 |
| Apr 3, 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 2,803,100 |
| Apr 2, 2024 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 2,939,200 |
| Apr 1, 2024 | 69.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1,730,100 |
| Mar 28, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 2,720,100 |
| Mar 27, 2024 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | 2,527,500 |
| Mar 26, 2024 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | 4,569,900 |
| Mar 25, 2024 | 71.00 | 71.00 | 68.00 | 70.00 | 70.00 | 7,849,100 |
| Mar 22, 2024 | 66.00 | 73.00 | 66.00 | 68.00 | 68.00 | 37,912,200 |
| Mar 21, 2024 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 263,900 |
| Mar 20, 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 565,400 |
| Mar 19, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 731,900 |
| Mar 18, 2024 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 740,100 |
| Mar 15, 2024 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 644,500 |
| Mar 14, 2024 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | 952,300 |
| Mar 13, 2024 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,940,100 |
| Mar 8, 2024 | 69.00 | 71.00 | 67.00 | 69.00 | 69.00 | 1,563,900 |
| Mar 7, 2024 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | 1,499,300 |
| Mar 6, 2024 | 66.00 | 71.00 | 65.00 | 70.00 | 70.00 | 4,217,300 |
| Mar 5, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1,968,700 |
| Mar 4, 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 3,438,900 |
| Mar 1, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 178,400 |
| Feb 29, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 339,700 |
| Feb 28, 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 436,900 |
| Feb 27, 2024 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | 281,000 |
| Feb 26, 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 461,100 |
| Feb 23, 2024 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 852,000 |
| Feb 22, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 375,200 |
| Feb 21, 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 298,700 |
| Feb 20, 2024 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 690,000 |
| Feb 19, 2024 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | 6,788,900 |
| Feb 16, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 4,188,000 |
| Feb 15, 2024 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | 3,077,500 |
| Feb 13, 2024 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 626,000 |
| Feb 12, 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1,688,600 |
| Feb 7, 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 149,100 |
| Feb 6, 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 487,700 |
| Feb 5, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 2,654,700 |
| Feb 2, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 250,800 |
| Feb 1, 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 46,100 |
| Jan 31, 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1,488,000 |
| Jan 30, 2024 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | 408,400 |
| Jan 29, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 870,600 |
| Jan 26, 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 898,600 |
| Jan 25, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 577,700 |
| Jan 24, 2024 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 333,100 |
| Jan 23, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 1,056,700 |
| Jan 22, 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 947,300 |
| Jan 19, 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 995,700 |
| Jan 18, 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 387,800 |
| Jan 17, 2024 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1,016,800 |
| Jan 16, 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 589,800 |
| Jan 15, 2024 | 73.00 | 73.00 | 70.00 | 72.00 | 72.00 | 2,782,600 |
| Jan 12, 2024 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 516,000 |
| Jan 11, 2024 | 72.00 | 74.00 | 71.00 | 74.00 | 74.00 | 1,644,300 |
| Jan 10, 2024 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | 2,574,600 |
Related Tickers
BBYB.JK PT Bank Neo Commerce Tbk
214.00
-0.93%
BACA.JK PT Bank Capital Indonesia Tbk
130.00
0.00%
BBTN.JK PT Bank Tabungan Negara (Persero) Tbk
1,120.00
-0.88%
BBNI.JK PT Bank Negara Indonesia (Persero) Tbk
4,350.00
-0.68%
BBHI.JK PT Allo Bank Indonesia Tbk
760.00
-2.56%
ARTO.JK PT Bank Jago Tbk
2,550.00
+0.39%
BTPS.JK PT Bank BTPN Syariah Tbk
890.00
-1.11%
BJBR.JK PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
925.00
-0.54%
NISP.JK PT Bank OCBC NISP Tbk
1,310.00
-0.38%
BFIN BankFinancial Corporation
11.62
-2.52%