Jakarta - Delayed Quote IDR
PT Logindo Samudramakmur Tbk. (LEAD.JK)
77.00
+1.00
+(1.32%)
At close: April 30 at 4:05:59 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 30, 2025 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | 4,628,200 |
| Apr 29, 2025 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | 3,831,700 |
| Apr 28, 2025 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 2,590,700 |
| Apr 25, 2025 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1,621,400 |
| Apr 24, 2025 | 76.00 | 79.00 | 73.00 | 75.00 | 75.00 | 4,872,800 |
| Apr 23, 2025 | 76.00 | 80.00 | 75.00 | 76.00 | 76.00 | 3,834,400 |
| Apr 22, 2025 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | 5,077,300 |
| Apr 21, 2025 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 3,159,400 |
| Apr 17, 2025 | 78.00 | 81.00 | 74.00 | 75.00 | 75.00 | 19,381,000 |
| Apr 16, 2025 | 78.00 | 80.00 | 75.00 | 78.00 | 78.00 | 11,879,900 |
| Apr 15, 2025 | 77.00 | 78.00 | 75.00 | 78.00 | 78.00 | 3,286,100 |
| Apr 14, 2025 | 75.00 | 77.00 | 73.00 | 76.00 | 76.00 | 6,150,900 |
| Apr 11, 2025 | 73.00 | 77.00 | 71.00 | 75.00 | 75.00 | 7,432,400 |
| Apr 10, 2025 | 73.00 | 78.00 | 71.00 | 74.00 | 74.00 | 26,181,400 |
| Apr 9, 2025 | 68.00 | 72.00 | 67.00 | 70.00 | 70.00 | 5,201,100 |
| Apr 8, 2025 | 68.00 | 72.00 | 66.00 | 68.00 | 68.00 | 9,417,500 |
| Mar 27, 2025 | 70.00 | 77.00 | 67.00 | 77.00 | 77.00 | 3,983,100 |
| Mar 26, 2025 | 67.00 | 72.00 | 65.00 | 70.00 | 70.00 | 8,206,900 |
| Mar 25, 2025 | 63.00 | 67.00 | 63.00 | 66.00 | 66.00 | 2,010,600 |
| Mar 24, 2025 | 67.00 | 69.00 | 61.00 | 63.00 | 63.00 | 10,865,700 |
| Mar 21, 2025 | 72.00 | 73.00 | 66.00 | 70.00 | 70.00 | 2,287,800 |
| Mar 20, 2025 | 69.00 | 74.00 | 69.00 | 72.00 | 72.00 | 2,921,800 |
| Mar 19, 2025 | 69.00 | 69.00 | 65.00 | 69.00 | 69.00 | 8,136,500 |
| Mar 18, 2025 | 71.00 | 71.00 | 67.00 | 69.00 | 69.00 | 5,709,800 |
| Mar 17, 2025 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | 2,693,900 |
| Mar 14, 2025 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | 1,776,000 |
| Mar 13, 2025 | 72.00 | 72.00 | 69.00 | 72.00 | 72.00 | 3,976,500 |
| Mar 12, 2025 | 75.00 | 75.00 | 70.00 | 72.00 | 72.00 | 8,418,300 |
| Mar 11, 2025 | 77.00 | 78.00 | 72.00 | 75.00 | 75.00 | 5,038,000 |
| Mar 10, 2025 | 80.00 | 82.00 | 77.00 | 77.00 | 77.00 | 3,590,200 |
| Mar 7, 2025 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 887,100 |
| Mar 6, 2025 | 79.00 | 82.00 | 78.00 | 78.00 | 78.00 | 3,634,500 |
| Mar 5, 2025 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | 2,544,200 |
| Mar 4, 2025 | 79.00 | 79.00 | 73.00 | 75.00 | 75.00 | 5,319,400 |
| Mar 3, 2025 | 77.00 | 82.00 | 75.00 | 79.00 | 79.00 | 4,672,600 |
| Feb 28, 2025 | 79.00 | 80.00 | 76.00 | 79.00 | 79.00 | 4,020,500 |
| Feb 27, 2025 | 83.00 | 83.00 | 77.00 | 80.00 | 80.00 | 5,901,300 |
| Feb 26, 2025 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 3,663,200 |
| Feb 25, 2025 | 86.00 | 86.00 | 82.00 | 84.00 | 84.00 | 4,656,300 |
| Feb 24, 2025 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | 2,667,400 |
| Feb 21, 2025 | 87.00 | 88.00 | 82.00 | 87.00 | 87.00 | 2,908,400 |
| Feb 20, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1,600,600 |
| Feb 19, 2025 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | 1,441,200 |
| Feb 18, 2025 | 88.00 | 91.00 | 88.00 | 89.00 | 89.00 | 4,559,200 |
| Feb 17, 2025 | 87.00 | 90.00 | 85.00 | 87.00 | 87.00 | 3,417,700 |
| Feb 14, 2025 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1,811,900 |
| Feb 13, 2025 | 90.00 | 92.00 | 84.00 | 85.00 | 85.00 | 10,031,500 |
| Feb 12, 2025 | 81.00 | 92.00 | 80.00 | 90.00 | 90.00 | 8,247,300 |
| Feb 11, 2025 | 84.00 | 91.00 | 79.00 | 80.00 | 80.00 | 24,452,400 |
| Feb 10, 2025 | 88.00 | 89.00 | 81.00 | 84.00 | 84.00 | 4,698,200 |
| Feb 7, 2025 | 89.00 | 90.00 | 84.00 | 88.00 | 88.00 | 9,166,800 |
| Feb 6, 2025 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | 1,756,100 |
| Feb 5, 2025 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 811,300 |
| Feb 4, 2025 | 91.00 | 93.00 | 90.00 | 90.00 | 90.00 | 1,399,800 |
| Feb 3, 2025 | 93.00 | 93.00 | 89.00 | 91.00 | 91.00 | 4,401,000 |
| Jan 31, 2025 | 93.00 | 93.00 | 88.00 | 93.00 | 93.00 | 5,173,400 |
| Jan 30, 2025 | 96.00 | 96.00 | 91.00 | 92.00 | 92.00 | 5,353,300 |
| Jan 24, 2025 | 95.00 | 97.00 | 93.00 | 96.00 | 96.00 | 5,318,900 |
| Jan 23, 2025 | 99.00 | 100.00 | 96.00 | 96.00 | 96.00 | 4,577,900 |
| Jan 22, 2025 | 102.00 | 103.00 | 97.00 | 99.00 | 99.00 | 3,550,000 |
| Jan 21, 2025 | 95.00 | 105.00 | 95.00 | 101.00 | 101.00 | 11,306,800 |
| Jan 20, 2025 | 98.00 | 98.00 | 94.00 | 96.00 | 96.00 | 5,835,600 |
| Jan 17, 2025 | 94.00 | 97.00 | 93.00 | 96.00 | 96.00 | 4,356,600 |
| Jan 16, 2025 | 94.00 | 98.00 | 94.00 | 94.00 | 94.00 | 5,443,000 |
| Jan 15, 2025 | 96.00 | 99.00 | 90.00 | 94.00 | 94.00 | 6,324,300 |
| Jan 14, 2025 | 99.00 | 102.00 | 94.00 | 95.00 | 95.00 | 7,059,300 |
| Jan 13, 2025 | 103.00 | 108.00 | 99.00 | 99.00 | 99.00 | 15,860,200 |
| Jan 10, 2025 | 99.00 | 101.00 | 98.00 | 100.00 | 100.00 | 2,560,600 |
| Jan 9, 2025 | 99.00 | 102.00 | 97.00 | 99.00 | 99.00 | 3,774,000 |
| Jan 8, 2025 | 101.00 | 101.00 | 97.00 | 100.00 | 100.00 | 3,262,300 |
| Jan 7, 2025 | 101.00 | 102.00 | 98.00 | 101.00 | 101.00 | 2,527,500 |
| Jan 6, 2025 | 104.00 | 106.00 | 95.00 | 100.00 | 100.00 | 7,481,500 |
| Jan 3, 2025 | 100.00 | 111.00 | 98.00 | 104.00 | 104.00 | 13,388,800 |
| Jan 2, 2025 | 98.00 | 101.00 | 93.00 | 100.00 | 100.00 | 11,826,800 |
| Dec 30, 2024 | 95.00 | 105.00 | 95.00 | 98.00 | 98.00 | 5,050,500 |
| Dec 27, 2024 | 96.00 | 98.00 | 91.00 | 95.00 | 95.00 | 6,234,100 |
| Dec 24, 2024 | 99.00 | 99.00 | 92.00 | 95.00 | 95.00 | 10,703,400 |
| Dec 23, 2024 | 92.00 | 106.00 | 91.00 | 98.00 | 98.00 | 31,281,800 |
| Dec 20, 2024 | 84.00 | 95.00 | 80.00 | 91.00 | 91.00 | 21,595,000 |
| Dec 19, 2024 | 98.00 | 98.00 | 80.00 | 84.00 | 84.00 | 43,713,600 |
| Dec 18, 2024 | 112.00 | 114.00 | 94.00 | 97.00 | 97.00 | 26,137,000 |
| Dec 17, 2024 | 113.00 | 116.00 | 108.00 | 110.00 | 110.00 | 6,561,800 |
| Dec 16, 2024 | 114.00 | 119.00 | 112.00 | 114.00 | 114.00 | 4,641,100 |
| Dec 13, 2024 | 123.00 | 123.00 | 115.00 | 115.00 | 115.00 | 3,852,600 |
| Dec 12, 2024 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 3,249,800 |
| Dec 11, 2024 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | 7,304,700 |
| Dec 10, 2024 | 122.00 | 123.00 | 118.00 | 123.00 | 123.00 | 6,741,700 |
| Dec 9, 2024 | 120.00 | 128.00 | 120.00 | 121.00 | 121.00 | 11,414,100 |
| Dec 6, 2024 | 122.00 | 123.00 | 119.00 | 119.00 | 119.00 | 6,452,800 |
| Dec 5, 2024 | 128.00 | 128.00 | 117.00 | 121.00 | 121.00 | 6,645,000 |
| Dec 4, 2024 | 115.00 | 125.00 | 112.00 | 120.00 | 120.00 | 11,310,600 |
| Dec 3, 2024 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 3,789,700 |
| Dec 2, 2024 | 116.00 | 118.00 | 111.00 | 113.00 | 113.00 | 7,869,100 |
| Nov 29, 2024 | 116.00 | 117.00 | 108.00 | 116.00 | 116.00 | 10,774,000 |
| Nov 28, 2024 | 122.00 | 123.00 | 116.00 | 116.00 | 116.00 | 5,651,300 |
| Nov 26, 2024 | 123.00 | 133.00 | 120.00 | 120.00 | 120.00 | 9,936,800 |
| Nov 25, 2024 | 120.00 | 128.00 | 120.00 | 123.00 | 123.00 | 16,615,600 |
| Nov 22, 2024 | 122.00 | 123.00 | 117.00 | 120.00 | 120.00 | 9,916,900 |
| Nov 21, 2024 | 119.00 | 122.00 | 119.00 | 119.00 | 119.00 | 5,153,700 |
| Nov 20, 2024 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 4,723,600 |
| Nov 19, 2024 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 7,648,000 |
| Nov 18, 2024 | 109.00 | 122.00 | 109.00 | 119.00 | 119.00 | 5,382,800 |
| Nov 15, 2024 | 126.00 | 126.00 | 116.00 | 118.00 | 118.00 | 21,710,600 |
| Nov 14, 2024 | 137.00 | 140.00 | 125.00 | 126.00 | 126.00 | 26,933,800 |
| Nov 13, 2024 | 132.00 | 143.00 | 130.00 | 137.00 | 137.00 | 31,906,300 |
| Nov 12, 2024 | 120.00 | 135.00 | 113.00 | 132.00 | 132.00 | 38,699,200 |
| Nov 11, 2024 | 140.00 | 142.00 | 129.00 | 129.00 | 129.00 | 28,679,600 |
| Nov 8, 2024 | 132.00 | 142.00 | 131.00 | 140.00 | 140.00 | 68,104,900 |
| Nov 7, 2024 | 129.00 | 134.00 | 124.00 | 131.00 | 131.00 | 35,394,800 |
| Nov 6, 2024 | 123.00 | 129.00 | 123.00 | 127.00 | 127.00 | 15,884,500 |
| Nov 5, 2024 | 124.00 | 126.00 | 121.00 | 123.00 | 123.00 | 7,556,000 |
| Nov 4, 2024 | 125.00 | 128.00 | 121.00 | 122.00 | 122.00 | 19,441,700 |
| Nov 1, 2024 | 127.00 | 131.00 | 122.00 | 125.00 | 125.00 | 31,079,500 |
| Oct 31, 2024 | 114.00 | 135.00 | 114.00 | 127.00 | 127.00 | 80,031,300 |
| Oct 30, 2024 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 12,417,400 |
| Oct 29, 2024 | 116.00 | 119.00 | 113.00 | 116.00 | 116.00 | 5,695,100 |
| Oct 28, 2024 | 116.00 | 118.00 | 112.00 | 116.00 | 116.00 | 12,371,300 |
| Oct 25, 2024 | 123.00 | 123.00 | 112.00 | 116.00 | 116.00 | 19,786,300 |
| Oct 24, 2024 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 7,956,400 |
| Oct 23, 2024 | 126.00 | 126.00 | 119.00 | 121.00 | 121.00 | 22,283,100 |
| Oct 22, 2024 | 130.00 | 130.00 | 123.00 | 125.00 | 125.00 | 14,450,000 |
| Oct 21, 2024 | 120.00 | 128.00 | 117.00 | 126.00 | 126.00 | 50,749,200 |
| Oct 18, 2024 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 8,420,400 |
| Oct 17, 2024 | 114.00 | 121.00 | 114.00 | 119.00 | 119.00 | 10,314,900 |
| Oct 16, 2024 | 115.00 | 122.00 | 115.00 | 118.00 | 118.00 | 20,284,000 |
| Oct 15, 2024 | 122.00 | 127.00 | 118.00 | 120.00 | 120.00 | 27,694,100 |
| Oct 14, 2024 | 127.00 | 127.00 | 118.00 | 122.00 | 122.00 | 31,126,700 |
| Oct 11, 2024 | 130.00 | 143.00 | 125.00 | 127.00 | 127.00 | 65,510,500 |
| Oct 10, 2024 | 151.00 | 153.00 | 125.00 | 130.00 | 130.00 | 129,508,000 |
| Oct 9, 2024 | 117.00 | 155.00 | 117.00 | 148.00 | 148.00 | 197,560,200 |
| Oct 8, 2024 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | 20,803,200 |
| Oct 7, 2024 | 107.00 | 121.00 | 105.00 | 115.00 | 115.00 | 79,151,800 |
| Oct 4, 2024 | 101.00 | 107.00 | 101.00 | 104.00 | 104.00 | 24,900,500 |
| Oct 3, 2024 | 101.00 | 105.00 | 95.00 | 100.00 | 100.00 | 27,907,500 |
| Oct 2, 2024 | 94.00 | 103.00 | 94.00 | 100.00 | 100.00 | 31,867,700 |
| Oct 1, 2024 | 100.00 | 102.00 | 92.00 | 94.00 | 94.00 | 40,002,300 |
| Sep 30, 2024 | 104.00 | 104.00 | 99.00 | 102.00 | 102.00 | 11,208,600 |
| Sep 27, 2024 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | 8,130,100 |
| Sep 26, 2024 | 99.00 | 104.00 | 97.00 | 102.00 | 102.00 | 8,525,500 |
| Sep 25, 2024 | 98.00 | 109.00 | 96.00 | 98.00 | 98.00 | 36,831,700 |
| Sep 24, 2024 | 96.00 | 97.00 | 93.00 | 97.00 | 97.00 | 6,035,200 |
| Sep 23, 2024 | 95.00 | 97.00 | 94.00 | 96.00 | 96.00 | 6,375,500 |
| Sep 20, 2024 | 94.00 | 97.00 | 94.00 | 96.00 | 96.00 | 3,314,400 |
| Sep 19, 2024 | 93.00 | 98.00 | 92.00 | 96.00 | 96.00 | 7,328,200 |
| Sep 18, 2024 | 98.00 | 98.00 | 93.00 | 94.00 | 94.00 | 15,970,400 |
| Sep 17, 2024 | 96.00 | 98.00 | 92.00 | 98.00 | 98.00 | 5,170,600 |
| Sep 13, 2024 | 97.00 | 98.00 | 91.00 | 96.00 | 96.00 | 5,311,300 |
| Sep 12, 2024 | 96.00 | 97.00 | 94.00 | 97.00 | 97.00 | 4,293,300 |
| Sep 11, 2024 | 92.00 | 97.00 | 91.00 | 96.00 | 96.00 | 23,810,500 |
| Sep 10, 2024 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | 11,466,700 |
| Sep 9, 2024 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 10,838,800 |
| Sep 6, 2024 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 5,815,300 |
| Sep 5, 2024 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 2,267,800 |
| Sep 4, 2024 | 92.00 | 92.00 | 89.00 | 91.00 | 91.00 | 8,011,000 |
| Sep 3, 2024 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 9,327,300 |
| Sep 2, 2024 | 92.00 | 93.00 | 90.00 | 93.00 | 93.00 | 10,146,100 |
| Aug 30, 2024 | 88.00 | 94.00 | 87.00 | 91.00 | 91.00 | 31,516,700 |
| Aug 29, 2024 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | 4,929,300 |
| Aug 28, 2024 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | 3,343,000 |
| Aug 27, 2024 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 4,782,000 |
| Aug 26, 2024 | 88.00 | 90.00 | 86.00 | 89.00 | 89.00 | 4,415,800 |
| Aug 23, 2024 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1,894,600 |
| Aug 22, 2024 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | 8,828,900 |
| Aug 21, 2024 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | 3,529,100 |
| Aug 20, 2024 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 4,991,100 |
| Aug 19, 2024 | 87.00 | 90.00 | 87.00 | 88.00 | 88.00 | 6,932,200 |
| Aug 16, 2024 | 86.00 | 90.00 | 86.00 | 87.00 | 87.00 | 9,434,400 |
| Aug 15, 2024 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 6,847,400 |
| Aug 14, 2024 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 4,516,800 |
| Aug 13, 2024 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | 5,108,700 |
| Aug 12, 2024 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | 4,372,300 |
| Aug 9, 2024 | 83.00 | 87.00 | 82.00 | 85.00 | 85.00 | 6,947,600 |
| Aug 8, 2024 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 4,361,300 |
| Aug 7, 2024 | 85.00 | 85.00 | 81.00 | 84.00 | 84.00 | 4,282,800 |
| Aug 6, 2024 | 80.00 | 84.00 | 76.00 | 84.00 | 84.00 | 22,301,900 |
| Aug 5, 2024 | 92.00 | 92.00 | 76.00 | 79.00 | 79.00 | 79,467,900 |
| Aug 2, 2024 | 97.00 | 98.00 | 88.00 | 93.00 | 93.00 | 17,719,600 |
| Aug 1, 2024 | 93.00 | 99.00 | 93.00 | 97.00 | 97.00 | 19,188,700 |
| Jul 31, 2024 | 93.00 | 94.00 | 91.00 | 94.00 | 94.00 | 8,511,800 |
| Jul 30, 2024 | 91.00 | 94.00 | 90.00 | 93.00 | 93.00 | 11,583,300 |
| Jul 29, 2024 | 89.00 | 95.00 | 88.00 | 91.00 | 91.00 | 23,566,400 |
| Jul 26, 2024 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 2,801,100 |
| Jul 25, 2024 | 89.00 | 91.00 | 87.00 | 89.00 | 89.00 | 4,793,500 |
| Jul 24, 2024 | 86.00 | 91.00 | 86.00 | 89.00 | 89.00 | 6,207,400 |
| Jul 23, 2024 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1,452,700 |
| Jul 22, 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1,530,000 |
| Jul 19, 2024 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | 4,841,000 |
| Jul 18, 2024 | 86.00 | 87.00 | 84.00 | 87.00 | 87.00 | 2,904,300 |
| Jul 17, 2024 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 2,534,500 |
| Jul 16, 2024 | 88.00 | 88.00 | 82.00 | 85.00 | 85.00 | 9,642,300 |
| Jul 15, 2024 | 88.00 | 91.00 | 87.00 | 88.00 | 88.00 | 12,253,500 |
| Jul 12, 2024 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | 2,440,300 |
| Jul 11, 2024 | 89.00 | 92.00 | 86.00 | 90.00 | 90.00 | 10,500,300 |
| Jul 10, 2024 | 86.00 | 91.00 | 86.00 | 89.00 | 89.00 | 13,272,400 |
| Jul 9, 2024 | 88.00 | 89.00 | 85.00 | 88.00 | 88.00 | 6,083,300 |
| Jul 8, 2024 | 84.00 | 89.00 | 82.00 | 88.00 | 88.00 | 8,581,000 |
| Jul 5, 2024 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | 4,185,000 |
| Jul 4, 2024 | 82.00 | 87.00 | 82.00 | 83.00 | 83.00 | 11,036,300 |
| Jul 3, 2024 | 83.00 | 83.00 | 80.00 | 82.00 | 82.00 | 6,586,100 |
| Jul 2, 2024 | 81.00 | 84.00 | 80.00 | 82.00 | 82.00 | 13,417,200 |
| Jul 1, 2024 | 78.00 | 91.00 | 77.00 | 80.00 | 80.00 | 60,153,600 |
| Jun 28, 2024 | 69.00 | 82.00 | 69.00 | 77.00 | 77.00 | 43,817,500 |
| Jun 27, 2024 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 977,100 |
| Jun 26, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 943,900 |
| Jun 25, 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1,054,100 |
| Jun 24, 2024 | 66.00 | 71.00 | 66.00 | 71.00 | 71.00 | 3,348,700 |
| Jun 21, 2024 | 66.00 | 69.00 | 64.00 | 67.00 | 67.00 | 2,414,400 |
| Jun 20, 2024 | 62.00 | 67.00 | 60.00 | 66.00 | 66.00 | 7,266,600 |
| Jun 19, 2024 | 72.00 | 72.00 | 60.00 | 64.00 | 64.00 | 15,191,400 |
| Jun 14, 2024 | 74.00 | 74.00 | 70.00 | 72.00 | 72.00 | 6,882,600 |
| Jun 13, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 469,500 |
| Jun 12, 2024 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1,940,700 |
| Jun 11, 2024 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | 2,645,200 |
| Jun 10, 2024 | 74.00 | 76.00 | 72.00 | 75.00 | 75.00 | 3,632,700 |
| Jun 7, 2024 | 76.00 | 78.00 | 75.00 | 75.00 | 75.00 | 1,879,400 |
| Jun 6, 2024 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 3,643,900 |
| Jun 5, 2024 | 75.00 | 78.00 | 74.00 | 74.00 | 74.00 | 3,649,300 |
| Jun 4, 2024 | 75.00 | 79.00 | 75.00 | 75.00 | 75.00 | 5,467,900 |
| Jun 3, 2024 | 75.00 | 76.00 | 72.00 | 74.00 | 74.00 | 2,843,500 |
| May 31, 2024 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | 1,979,500 |
| May 30, 2024 | 78.00 | 82.00 | 75.00 | 76.00 | 76.00 | 4,136,700 |
| May 29, 2024 | 74.00 | 80.00 | 73.00 | 78.00 | 78.00 | 8,235,900 |
| May 28, 2024 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1,985,200 |
| May 27, 2024 | 74.00 | 79.00 | 72.00 | 74.00 | 74.00 | 5,063,200 |
| May 22, 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 412,700 |
| May 21, 2024 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | 943,900 |
| May 20, 2024 | 74.00 | 76.00 | 70.00 | 76.00 | 76.00 | 8,988,400 |
| May 17, 2024 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | 2,935,400 |
| May 16, 2024 | 74.00 | 76.00 | 72.00 | 76.00 | 76.00 | 2,648,000 |
| May 15, 2024 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | 4,366,300 |
| May 14, 2024 | 80.00 | 81.00 | 72.00 | 74.00 | 74.00 | 13,408,100 |
| May 13, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 3,163,000 |
| May 8, 2024 | 83.00 | 83.00 | 79.00 | 80.00 | 80.00 | 5,227,900 |
| May 7, 2024 | 84.00 | 88.00 | 82.00 | 83.00 | 83.00 | 10,495,900 |
| May 6, 2024 | 81.00 | 86.00 | 81.00 | 85.00 | 85.00 | 17,546,300 |
| May 3, 2024 | 80.00 | 83.00 | 80.00 | 81.00 | 81.00 | 11,609,300 |
| May 2, 2024 | 80.00 | 81.00 | 78.00 | 81.00 | 81.00 | 6,456,400 |
| Apr 30, 2024 | 81.00 | 82.00 | 78.00 | 80.00 | 80.00 | 19,225,800 |
Related Tickers
WINS.JK PT Wintermar Offshore Marine Tbk
382.00
0.00%
BBRM.JK PT Pelayaran Nasional Bina Buana Raya Tbk
77.00
0.00%
TCPI.JK PT Transcoal Pacific Tbk
5,575.00
-0.89%
RIGS.JK PT Rig Tenders Indonesia Tbk
725.00
0.00%
PTIS.JK PT Indo Straits Tbk
304.00
-1.30%
SOCI.JK PT Soechi Lines Tbk
162.00
0.00%
ELPI.JK PT Pelayaran Nasional Ekalya Purnamasari Tbk
376.00
+0.53%
BULL.JK PT Buana Lintas Lautan Tbk
117.00
+0.86%
TMAS.JK PT Temas Tbk.
139.00
0.00%
TPMA.JK PT Trans Power Marine Tbk
705.00
+0.71%