Jakarta - Delayed Quote IDR
PT Kawasan Industri Jababeka Tbk (KIJA.JK)
170.00
-5.00
(-2.86%)
At close: 4:07:57 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 28, 2025 | 175.00 | 176.00 | 168.00 | 170.00 | 170.00 | 83,680,000 |
| Apr 25, 2025 | 175.00 | 175.00 | 172.00 | 175.00 | 175.00 | 139,522,500 |
| Apr 24, 2025 | 172.00 | 176.00 | 170.00 | 174.00 | 174.00 | 249,371,000 |
| Apr 23, 2025 | 173.00 | 174.00 | 169.00 | 172.00 | 172.00 | 215,415,500 |
| Apr 22, 2025 | 173.00 | 173.00 | 169.00 | 173.00 | 173.00 | 161,109,400 |
| Apr 21, 2025 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 191,600,200 |
| Apr 17, 2025 | 171.00 | 171.00 | 169.00 | 171.00 | 171.00 | 51,214,800 |
| Apr 16, 2025 | 171.00 | 173.00 | 168.00 | 171.00 | 171.00 | 8,181,600 |
| Apr 15, 2025 | 173.00 | 173.00 | 168.00 | 171.00 | 171.00 | 29,568,100 |
| Apr 14, 2025 | 174.00 | 174.00 | 170.00 | 173.00 | 173.00 | 36,313,200 |
| Apr 11, 2025 | 177.00 | 177.00 | 165.00 | 175.00 | 175.00 | 150,169,500 |
| Apr 10, 2025 | 171.00 | 176.00 | 168.00 | 176.00 | 176.00 | 132,580,500 |
| Apr 9, 2025 | 160.00 | 168.00 | 155.00 | 168.00 | 168.00 | 170,098,000 |
| Apr 8, 2025 | 170.00 | 172.00 | 157.00 | 161.00 | 161.00 | 101,161,900 |
| Mar 27, 2025 | 174.00 | 180.00 | 173.00 | 179.00 | 179.00 | 176,810,300 |
| Mar 26, 2025 | 171.00 | 176.00 | 171.00 | 175.00 | 175.00 | 217,093,100 |
| Mar 25, 2025 | 171.00 | 175.00 | 168.00 | 171.00 | 171.00 | 115,920,400 |
| Mar 24, 2025 | 170.00 | 171.00 | 163.00 | 170.00 | 170.00 | 14,338,200 |
| Mar 21, 2025 | 174.00 | 175.00 | 170.00 | 171.00 | 171.00 | 123,991,300 |
| Mar 20, 2025 | 172.00 | 174.00 | 167.00 | 174.00 | 174.00 | 156,508,000 |
| Mar 19, 2025 | 175.00 | 176.00 | 170.00 | 173.00 | 173.00 | 148,435,300 |
| Mar 18, 2025 | 177.00 | 179.00 | 170.00 | 175.00 | 175.00 | 185,036,600 |
| Mar 17, 2025 | 177.00 | 179.00 | 174.00 | 178.00 | 178.00 | 128,330,900 |
| Mar 14, 2025 | 177.00 | 178.00 | 173.00 | 175.00 | 175.00 | 201,961,300 |
| Mar 13, 2025 | 177.00 | 181.00 | 173.00 | 177.00 | 177.00 | 142,632,500 |
| Mar 12, 2025 | 175.00 | 179.00 | 172.00 | 179.00 | 179.00 | 206,031,100 |
| Mar 11, 2025 | 172.00 | 176.00 | 169.00 | 174.00 | 174.00 | 207,372,600 |
| Mar 10, 2025 | 172.00 | 172.00 | 168.00 | 172.00 | 172.00 | 202,395,800 |
| Mar 7, 2025 | 175.00 | 175.00 | 168.00 | 171.00 | 171.00 | 206,866,600 |
| Mar 6, 2025 | 169.00 | 174.00 | 169.00 | 174.00 | 174.00 | 187,409,700 |
| Mar 5, 2025 | 170.00 | 172.00 | 167.00 | 171.00 | 171.00 | 203,986,200 |
| Mar 4, 2025 | 171.00 | 171.00 | 166.00 | 170.00 | 170.00 | 19,920,000 |
| Mar 3, 2025 | 170.00 | 175.00 | 167.00 | 172.00 | 172.00 | 20,508,000 |
| Feb 28, 2025 | 175.00 | 175.00 | 165.00 | 173.00 | 173.00 | 66,563,800 |
| Feb 27, 2025 | 176.00 | 176.00 | 173.00 | 176.00 | 176.00 | 9,848,100 |
| Feb 26, 2025 | 178.00 | 178.00 | 174.00 | 177.00 | 177.00 | 22,872,900 |
| Feb 25, 2025 | 185.00 | 185.00 | 175.00 | 178.00 | 178.00 | 219,066,900 |
| Feb 24, 2025 | 181.00 | 183.00 | 178.00 | 182.00 | 182.00 | 219,398,100 |
| Feb 21, 2025 | 184.00 | 184.00 | 177.00 | 181.00 | 181.00 | 164,315,500 |
| Feb 20, 2025 | 181.00 | 184.00 | 180.00 | 183.00 | 183.00 | 158,010,300 |
| Feb 19, 2025 | 179.00 | 182.00 | 176.00 | 181.00 | 181.00 | 207,397,500 |
| Feb 18, 2025 | 181.00 | 182.00 | 177.00 | 179.00 | 179.00 | 178,480,700 |
| Feb 17, 2025 | 181.00 | 182.00 | 178.00 | 181.00 | 181.00 | 185,523,400 |
| Feb 14, 2025 | 181.00 | 182.00 | 178.00 | 181.00 | 181.00 | 217,436,900 |
| Feb 13, 2025 | 180.00 | 181.00 | 178.00 | 181.00 | 181.00 | 157,893,500 |
| Feb 12, 2025 | 182.00 | 183.00 | 179.00 | 181.00 | 181.00 | 89,022,900 |
| Feb 11, 2025 | 186.00 | 186.00 | 175.00 | 183.00 | 183.00 | 68,251,700 |
| Feb 10, 2025 | 184.00 | 186.00 | 181.00 | 186.00 | 186.00 | 222,084,100 |
| Feb 7, 2025 | 187.00 | 187.00 | 181.00 | 184.00 | 184.00 | 32,774,300 |
| Feb 6, 2025 | 189.00 | 189.00 | 185.00 | 187.00 | 187.00 | 95,880,700 |
| Feb 5, 2025 | 187.00 | 191.00 | 185.00 | 189.00 | 189.00 | 168,441,700 |
| Feb 4, 2025 | 187.00 | 188.00 | 184.00 | 187.00 | 187.00 | 165,190,300 |
| Feb 3, 2025 | 187.00 | 189.00 | 184.00 | 187.00 | 187.00 | 68,946,800 |
| Jan 31, 2025 | 188.00 | 189.00 | 186.00 | 189.00 | 189.00 | 150,262,200 |
| Jan 30, 2025 | 184.00 | 189.00 | 184.00 | 188.00 | 188.00 | 154,287,800 |
| Jan 24, 2025 | 187.00 | 187.00 | 183.00 | 186.00 | 186.00 | 41,532,500 |
| Jan 23, 2025 | 188.00 | 189.00 | 186.00 | 188.00 | 188.00 | 28,116,400 |
| Jan 22, 2025 | 192.00 | 192.00 | 186.00 | 189.00 | 189.00 | 152,898,300 |
| Jan 21, 2025 | 190.00 | 192.00 | 187.00 | 192.00 | 192.00 | 73,824,900 |
| Jan 20, 2025 | 193.00 | 193.00 | 189.00 | 190.00 | 190.00 | 79,283,100 |
| Jan 17, 2025 | 191.00 | 196.00 | 188.00 | 192.00 | 192.00 | 155,943,100 |
| Jan 16, 2025 | 191.00 | 192.00 | 188.00 | 191.00 | 191.00 | 161,500,900 |
| Jan 15, 2025 | 191.00 | 191.00 | 187.00 | 191.00 | 191.00 | 230,415,700 |
| Jan 14, 2025 | 197.00 | 199.00 | 187.00 | 191.00 | 191.00 | 140,963,600 |
| Jan 13, 2025 | 191.00 | 200.00 | 190.00 | 196.00 | 196.00 | 205,900,400 |
| Jan 10, 2025 | 186.00 | 192.00 | 186.00 | 191.00 | 191.00 | 188,151,900 |
| Jan 9, 2025 | 189.00 | 191.00 | 186.00 | 189.00 | 189.00 | 143,786,500 |
| Jan 8, 2025 | 189.00 | 189.00 | 186.00 | 189.00 | 189.00 | 8,958,200 |
| Jan 7, 2025 | 188.00 | 190.00 | 186.00 | 189.00 | 189.00 | 91,983,700 |
| Jan 6, 2025 | 190.00 | 191.00 | 187.00 | 189.00 | 189.00 | 121,234,100 |
| Jan 3, 2025 | 190.00 | 193.00 | 187.00 | 190.00 | 190.00 | 216,543,200 |
| Jan 2, 2025 | 187.00 | 190.00 | 182.00 | 188.00 | 188.00 | 223,595,900 |
| Dec 30, 2024 | 190.00 | 191.00 | 184.00 | 186.00 | 186.00 | 41,018,500 |
| Dec 27, 2024 | 188.00 | 191.00 | 187.00 | 190.00 | 190.00 | 176,682,100 |
| Dec 24, 2024 | 185.00 | 191.00 | 181.00 | 189.00 | 189.00 | 109,589,300 |
| Dec 23, 2024 | 192.00 | 192.00 | 184.00 | 188.00 | 188.00 | 65,358,500 |
| Dec 20, 2024 | 191.00 | 194.00 | 189.00 | 192.00 | 192.00 | 107,598,000 |
| Dec 19, 2024 | 194.00 | 196.00 | 188.00 | 193.00 | 193.00 | 91,870,300 |
| Dec 18, 2024 | 198.00 | 198.00 | 189.00 | 197.00 | 197.00 | 169,293,000 |
| Dec 17, 2024 | 198.00 | 199.00 | 195.00 | 198.00 | 198.00 | 162,640,500 |
| Dec 16, 2024 | 199.00 | 199.00 | 195.00 | 198.00 | 198.00 | 187,245,600 |
| Dec 13, 2024 | 200.00 | 204.00 | 196.00 | 198.00 | 198.00 | 105,468,800 |
| Dec 12, 2024 | 197.00 | 202.00 | 193.00 | 200.00 | 200.00 | 202,450,700 |
| Dec 11, 2024 | 199.00 | 200.00 | 194.00 | 198.00 | 198.00 | 196,208,600 |
| Dec 10, 2024 | 204.00 | 204.00 | 196.00 | 200.00 | 200.00 | 94,708,800 |
| Dec 9, 2024 | 202.00 | 204.00 | 196.00 | 204.00 | 204.00 | 83,755,800 |
| Dec 6, 2024 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 84,687,300 |
| Dec 5, 2024 | 197.00 | 208.00 | 196.00 | 202.00 | 202.00 | 133,451,600 |
| Dec 4, 2024 | 198.00 | 198.00 | 193.00 | 198.00 | 198.00 | 146,546,000 |
| Dec 3, 2024 | 196.00 | 197.00 | 191.00 | 197.00 | 197.00 | 197,644,500 |
| Dec 2, 2024 | 195.00 | 199.00 | 193.00 | 196.00 | 196.00 | 200,098,600 |
| Nov 29, 2024 | 196.00 | 197.00 | 192.00 | 195.00 | 195.00 | 72,103,900 |
| Nov 28, 2024 | 194.00 | 197.00 | 191.00 | 195.00 | 195.00 | 109,301,800 |
| Nov 26, 2024 | 198.00 | 202.00 | 191.00 | 196.00 | 196.00 | 175,219,700 |
| Nov 25, 2024 | 194.00 | 202.00 | 191.00 | 198.00 | 198.00 | 170,146,200 |
| Nov 22, 2024 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 113,357,900 |
| Nov 21, 2024 | 192.00 | 194.00 | 189.00 | 193.00 | 193.00 | 138,875,000 |
| Nov 20, 2024 | 189.00 | 193.00 | 185.00 | 192.00 | 192.00 | 176,194,600 |
| Nov 19, 2024 | 190.00 | 190.00 | 186.00 | 189.00 | 189.00 | 102,679,000 |
| Nov 18, 2024 | 186.00 | 190.00 | 183.00 | 189.00 | 189.00 | 134,258,400 |
| Nov 15, 2024 | 187.00 | 187.00 | 182.00 | 187.00 | 187.00 | 160,699,500 |
| Nov 14, 2024 | 187.00 | 187.00 | 182.00 | 187.00 | 187.00 | 163,999,800 |
| Nov 13, 2024 | 184.00 | 189.00 | 181.00 | 187.00 | 187.00 | 141,570,700 |
| Nov 12, 2024 | 185.00 | 185.00 | 180.00 | 184.00 | 184.00 | 162,468,900 |
| Nov 11, 2024 | 189.00 | 189.00 | 173.00 | 185.00 | 185.00 | 112,010,700 |
| Nov 8, 2024 | 188.00 | 190.00 | 185.00 | 189.00 | 189.00 | 178,105,100 |
| Nov 7, 2024 | 190.00 | 193.00 | 185.00 | 187.00 | 187.00 | 179,089,200 |
| Nov 6, 2024 | 192.00 | 195.00 | 188.00 | 190.00 | 190.00 | 85,943,700 |
| Nov 5, 2024 | 190.00 | 194.00 | 190.00 | 192.00 | 192.00 | 169,877,200 |
| Nov 4, 2024 | 193.00 | 193.00 | 188.00 | 190.00 | 190.00 | 191,808,600 |
| Nov 1, 2024 | 195.00 | 195.00 | 183.00 | 193.00 | 193.00 | 123,913,300 |
| Oct 31, 2024 | 195.00 | 202.00 | 190.00 | 194.00 | 194.00 | 214,412,000 |
| Oct 30, 2024 | 193.00 | 193.00 | 189.00 | 192.00 | 192.00 | 147,775,800 |
| Oct 29, 2024 | 192.00 | 195.00 | 190.00 | 193.00 | 193.00 | 76,353,900 |
| Oct 28, 2024 | 190.00 | 197.00 | 187.00 | 192.00 | 192.00 | 143,816,100 |
| Oct 25, 2024 | 192.00 | 197.00 | 189.00 | 191.00 | 191.00 | 145,154,100 |
| Oct 24, 2024 | 192.00 | 193.00 | 189.00 | 192.00 | 192.00 | 100,739,000 |
| Oct 23, 2024 | 197.00 | 200.00 | 187.00 | 193.00 | 193.00 | 188,570,000 |
| Oct 22, 2024 | 196.00 | 206.00 | 193.00 | 197.00 | 197.00 | 152,640,700 |
| Oct 21, 2024 | 185.00 | 202.00 | 185.00 | 196.00 | 196.00 | 328,407,100 |
| Oct 18, 2024 | 184.00 | 187.00 | 184.00 | 185.00 | 185.00 | 236,766,200 |
| Oct 17, 2024 | 185.00 | 188.00 | 183.00 | 184.00 | 184.00 | 187,603,100 |
| Oct 16, 2024 | 185.00 | 186.00 | 182.00 | 185.00 | 185.00 | 233,096,800 |
| Oct 15, 2024 | 183.00 | 187.00 | 183.00 | 185.00 | 185.00 | 172,920,300 |
| Oct 14, 2024 | 186.00 | 186.00 | 182.00 | 183.00 | 183.00 | 234,850,400 |
| Oct 11, 2024 | 183.00 | 196.00 | 180.00 | 183.00 | 183.00 | 274,742,100 |
| Oct 10, 2024 | 183.00 | 187.00 | 183.00 | 185.00 | 185.00 | 199,243,700 |
| Oct 9, 2024 | 185.00 | 186.00 | 179.00 | 183.00 | 183.00 | 76,703,300 |
| Oct 8, 2024 | 184.00 | 188.00 | 183.00 | 185.00 | 185.00 | 188,845,200 |
| Oct 7, 2024 | 184.00 | 190.00 | 181.00 | 184.00 | 184.00 | 106,844,000 |
| Oct 4, 2024 | 184.00 | 189.00 | 183.00 | 184.00 | 184.00 | 186,652,000 |
| Oct 3, 2024 | 183.00 | 187.00 | 182.00 | 183.00 | 183.00 | 184,127,800 |
| Oct 2, 2024 | 183.00 | 187.00 | 179.00 | 182.00 | 182.00 | 257,406,100 |
| Oct 1, 2024 | 183.00 | 189.00 | 181.00 | 183.00 | 183.00 | 239,119,900 |
| Sep 30, 2024 | 184.00 | 186.00 | 177.00 | 183.00 | 183.00 | 167,399,300 |
| Sep 27, 2024 | 185.00 | 191.00 | 182.00 | 185.00 | 185.00 | 181,192,800 |
| Sep 26, 2024 | 187.00 | 190.00 | 184.00 | 184.00 | 184.00 | 84,078,500 |
| Sep 25, 2024 | 183.00 | 190.00 | 183.00 | 186.00 | 186.00 | 210,223,200 |
| Sep 24, 2024 | 184.00 | 186.00 | 181.00 | 183.00 | 183.00 | 91,044,300 |
| Sep 23, 2024 | 187.00 | 190.00 | 183.00 | 184.00 | 184.00 | 91,251,800 |
| Sep 20, 2024 | 184.00 | 188.00 | 180.00 | 188.00 | 188.00 | 160,897,800 |
| Sep 19, 2024 | 182.00 | 188.00 | 181.00 | 183.00 | 183.00 | 226,189,300 |
| Sep 18, 2024 | 184.00 | 186.00 | 181.00 | 181.00 | 181.00 | 67,935,200 |
| Sep 17, 2024 | 178.00 | 188.00 | 178.00 | 182.00 | 182.00 | 137,224,600 |
| Sep 13, 2024 | 180.00 | 191.00 | 175.00 | 179.00 | 179.00 | 168,679,900 |
| Sep 12, 2024 | 182.00 | 184.00 | 174.00 | 180.00 | 180.00 | 178,929,100 |
| Sep 11, 2024 | 183.00 | 185.00 | 178.00 | 182.00 | 182.00 | 248,964,200 |
| Sep 10, 2024 | 179.00 | 197.00 | 178.00 | 182.00 | 182.00 | 204,182,400 |
| Sep 9, 2024 | 175.00 | 180.00 | 170.00 | 178.00 | 178.00 | 221,212,000 |
| Sep 6, 2024 | 167.00 | 181.00 | 166.00 | 174.00 | 174.00 | 264,434,800 |
| Sep 5, 2024 | 153.00 | 172.00 | 153.00 | 166.00 | 166.00 | 159,179,800 |
| Sep 4, 2024 | 152.00 | 157.00 | 150.00 | 153.00 | 153.00 | 150,255,100 |
| Sep 3, 2024 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | 124,448,700 |
| Sep 2, 2024 | 154.00 | 155.00 | 147.00 | 153.00 | 153.00 | 149,193,900 |
| Aug 30, 2024 | 154.00 | 158.00 | 149.00 | 153.00 | 153.00 | 209,034,300 |
| Aug 29, 2024 | 157.00 | 158.00 | 150.00 | 154.00 | 154.00 | 57,227,800 |
| Aug 28, 2024 | 154.00 | 159.00 | 153.00 | 156.00 | 156.00 | 185,258,500 |
| Aug 27, 2024 | 151.00 | 158.00 | 148.00 | 153.00 | 153.00 | 234,926,500 |
| Aug 26, 2024 | 149.00 | 152.00 | 148.00 | 150.00 | 150.00 | 217,575,800 |
| Aug 23, 2024 | 151.00 | 151.00 | 147.00 | 150.00 | 150.00 | 180,208,800 |
| Aug 22, 2024 | 150.00 | 152.00 | 146.00 | 150.00 | 150.00 | 88,672,000 |
| Aug 21, 2024 | 150.00 | 154.00 | 145.00 | 150.00 | 150.00 | 238,981,100 |
| Aug 20, 2024 | 149.00 | 151.00 | 148.00 | 150.00 | 150.00 | 13,218,900 |
| Aug 19, 2024 | 150.00 | 154.00 | 149.00 | 150.00 | 150.00 | 140,273,200 |
| Aug 16, 2024 | 147.00 | 154.00 | 144.00 | 150.00 | 150.00 | 183,590,000 |
| Aug 15, 2024 | 145.00 | 148.00 | 141.00 | 147.00 | 147.00 | 137,352,700 |
| Aug 14, 2024 | 142.00 | 147.00 | 141.00 | 145.00 | 145.00 | 187,674,800 |
| Aug 13, 2024 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 283,785,700 |
| Aug 12, 2024 | 141.00 | 143.00 | 138.00 | 140.00 | 140.00 | 302,531,200 |
| Aug 9, 2024 | 140.00 | 145.00 | 137.00 | 141.00 | 141.00 | 229,729,900 |
| Aug 8, 2024 | 135.00 | 145.00 | 132.00 | 140.00 | 140.00 | 248,335,100 |
| Aug 7, 2024 | 130.00 | 136.00 | 129.00 | 134.00 | 134.00 | 134,428,000 |
| Aug 6, 2024 | 130.00 | 132.00 | 127.00 | 130.00 | 130.00 | 27,273,700 |
| Aug 5, 2024 | 132.00 | 132.00 | 126.00 | 130.00 | 130.00 | 66,678,200 |
| Aug 2, 2024 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 138,946,300 |
| Aug 1, 2024 | 132.00 | 133.00 | 129.00 | 132.00 | 132.00 | 151,755,500 |
| Jul 31, 2024 | 131.00 | 134.00 | 129.00 | 132.00 | 132.00 | 209,096,100 |
| Jul 30, 2024 | 133.00 | 133.00 | 129.00 | 131.00 | 131.00 | 199,480,400 |
| Jul 29, 2024 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | 217,510,900 |
| Jul 26, 2024 | 130.00 | 132.00 | 127.00 | 132.00 | 132.00 | 151,614,400 |
| Jul 25, 2024 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 125,228,100 |
| Jul 24, 2024 | 133.00 | 135.00 | 131.00 | 132.00 | 132.00 | 115,254,900 |
| Jul 23, 2024 | 130.00 | 134.00 | 129.00 | 134.00 | 134.00 | 132,870,000 |
| Jul 22, 2024 | 131.00 | 133.00 | 128.00 | 131.00 | 131.00 | 137,869,300 |
| Jul 19, 2024 | 134.00 | 134.00 | 128.00 | 132.00 | 132.00 | 93,752,600 |
| Jul 18, 2024 | 137.00 | 137.00 | 124.00 | 134.00 | 134.00 | 230,627,600 |
| Jul 17, 2024 | 149.00 | 150.00 | 128.00 | 137.00 | 137.00 | 229,685,600 |
| Jul 16, 2024 | 151.00 | 152.00 | 148.00 | 150.00 | 150.00 | 176,547,900 |
| Jul 15, 2024 | 154.00 | 156.00 | 149.00 | 152.00 | 152.00 | 162,132,000 |
| Jul 12, 2024 | 148.00 | 154.00 | 146.00 | 153.00 | 153.00 | 167,679,000 |
| Jul 11, 2024 | 143.00 | 154.00 | 143.00 | 148.00 | 148.00 | 150,479,300 |
| Jul 10, 2024 | 133.00 | 145.00 | 133.00 | 143.00 | 143.00 | 173,213,800 |
| Jul 9, 2024 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 89,143,000 |
| Jul 8, 2024 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 134,506,500 |
| Jul 5, 2024 | 126.00 | 131.00 | 126.00 | 129.00 | 129.00 | 146,175,100 |
| Jul 4, 2024 | 124.00 | 129.00 | 122.00 | 126.00 | 126.00 | 180,472,400 |
| Jul 3, 2024 | 120.00 | 126.00 | 119.00 | 122.00 | 122.00 | 176,567,600 |
| Jul 2, 2024 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 127,138,900 |
| Jul 1, 2024 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 143,190,900 |
| Jun 28, 2024 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 139,629,500 |
| Jun 27, 2024 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 147,546,200 |
| Jun 26, 2024 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 143,125,300 |
| Jun 25, 2024 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 92,093,900 |
| Jun 24, 2024 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 166,910,800 |
| Jun 21, 2024 | 115.00 | 118.00 | 114.00 | 118.00 | 118.00 | 96,551,700 |
| Jun 20, 2024 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | 169,342,800 |
| Jun 19, 2024 | 115.00 | 116.00 | 110.00 | 115.00 | 115.00 | 154,684,000 |
| Jun 14, 2024 | 116.00 | 117.00 | 113.00 | 116.00 | 116.00 | 152,962,300 |
| Jun 13, 2024 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 135,460,100 |
| Jun 12, 2024 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 124,929,500 |
| Jun 11, 2024 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 124,637,500 |
| Jun 10, 2024 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 119,621,900 |
| Jun 7, 2024 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 111,905,500 |
| Jun 6, 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 137,175,900 |
| Jun 5, 2024 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 147,342,600 |
| Jun 4, 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 125,663,400 |
| Jun 3, 2024 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 128,011,700 |
| May 31, 2024 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 93,337,100 |
| May 30, 2024 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 128,043,400 |
| May 29, 2024 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 98,376,500 |
| May 28, 2024 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | 126,809,200 |
| May 27, 2024 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 131,432,100 |
| May 22, 2024 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 187,002,500 |
| May 21, 2024 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 22,933,200 |
| May 20, 2024 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 146,267,700 |
| May 17, 2024 | 124.00 | 125.00 | 120.00 | 123.00 | 123.00 | 192,355,100 |
| May 16, 2024 | 122.00 | 124.00 | 121.00 | 124.00 | 124.00 | 112,941,300 |
| May 15, 2024 | 119.00 | 125.00 | 118.00 | 122.00 | 122.00 | 134,985,300 |
| May 14, 2024 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 70,694,800 |
| May 13, 2024 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 123,948,500 |
| May 8, 2024 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | 73,275,500 |
| May 7, 2024 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 62,119,300 |
| May 6, 2024 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 73,555,700 |
| May 3, 2024 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 95,903,900 |
| May 2, 2024 | 122.00 | 122.00 | 116.00 | 119.00 | 119.00 | 157,541,600 |
| Apr 30, 2024 | 117.00 | 124.00 | 117.00 | 122.00 | 122.00 | 103,785,200 |
| Apr 29, 2024 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 130,750,600 |
Related Tickers
GPRA.JK PT Perdana Gapuraprima Tbk
90.00
0.00%
APLN.JK PT Agung Podomoro Land Tbk
93.00
0.00%
BKSL.JK PT Sentul City Tbk
85.00
+2.41%
BSDE.JK PT Bumi Serpong Damai Tbk
855.00
-1.16%
CTRA.JK PT Ciputra Development Tbk
905.00
-2.16%
SMRA.JK PT Summarecon Agung Tbk
432.00
-0.46%
PANI.JK PT Pantai Indah Kapuk Dua Tbk
11,475.00
-0.22%