Jakarta - Delayed Quote IDR
PT Malindo Feedmill Tbk (MAIN.JK)
750.00
+25.00
+(3.45%)
At close: 4:14:09 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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 730.00 | 755.00 | 730.00 | 750.00 | 750.00 | 4,296,000 |
| May 20, 2025 | 745.00 | 745.00 | 725.00 | 725.00 | 725.00 | 2,299,500 |
| May 19, 2025 | 730.00 | 745.00 | 725.00 | 740.00 | 740.00 | 3,538,600 |
| May 16, 2025 | 730.00 | 735.00 | 720.00 | 725.00 | 725.00 | 1,268,300 |
| May 15, 2025 | 725.00 | 735.00 | 720.00 | 730.00 | 730.00 | 1,878,400 |
| May 14, 2025 | 735.00 | 735.00 | 720.00 | 725.00 | 725.00 | 1,430,700 |
| May 9, 2025 | 720.00 | 735.00 | 720.00 | 720.00 | 720.00 | 964,200 |
| May 8, 2025 | 740.00 | 745.00 | 720.00 | 725.00 | 725.00 | 3,788,100 |
| May 7, 2025 | 725.00 | 740.00 | 725.00 | 740.00 | 740.00 | 3,298,000 |
| May 6, 2025 | 720.00 | 730.00 | 720.00 | 725.00 | 725.00 | 2,782,500 |
| May 5, 2025 | 735.00 | 735.00 | 715.00 | 720.00 | 720.00 | 3,487,300 |
| May 2, 2025 | 770.00 | 770.00 | 715.00 | 735.00 | 735.00 | 7,913,200 |
| Apr 30, 2025 | 780.00 | 795.00 | 770.00 | 785.00 | 785.00 | 3,993,300 |
| Apr 29, 2025 | 785.00 | 785.00 | 770.00 | 775.00 | 775.00 | 2,511,500 |
| Apr 28, 2025 | 760.00 | 785.00 | 755.00 | 780.00 | 780.00 | 5,129,600 |
| Apr 25, 2025 | 735.00 | 765.00 | 735.00 | 755.00 | 755.00 | 1,722,700 |
| Apr 24, 2025 | 740.00 | 755.00 | 735.00 | 735.00 | 735.00 | 2,282,000 |
| Apr 23, 2025 | 735.00 | 750.00 | 725.00 | 740.00 | 740.00 | 3,277,800 |
| Apr 22, 2025 | 740.00 | 740.00 | 720.00 | 740.00 | 740.00 | 3,573,800 |
| Apr 21, 2025 | 750.00 | 760.00 | 730.00 | 750.00 | 750.00 | 3,043,700 |
| Apr 17, 2025 | 745.00 | 755.00 | 740.00 | 745.00 | 745.00 | 1,256,700 |
| Apr 16, 2025 | 750.00 | 755.00 | 735.00 | 740.00 | 740.00 | 2,432,500 |
| Apr 15, 2025 | 745.00 | 770.00 | 725.00 | 745.00 | 745.00 | 6,544,900 |
| Apr 14, 2025 | 740.00 | 755.00 | 735.00 | 745.00 | 745.00 | 3,566,000 |
| Apr 11, 2025 | 750.00 | 750.00 | 710.00 | 720.00 | 720.00 | 13,396,400 |
| Apr 10, 2025 | 780.00 | 795.00 | 745.00 | 755.00 | 755.00 | 5,017,400 |
| Apr 9, 2025 | 720.00 | 755.00 | 710.00 | 745.00 | 745.00 | 12,038,300 |
| Apr 8, 2025 | 745.00 | 750.00 | 690.00 | 720.00 | 720.00 | 4,346,300 |
| Mar 27, 2025 | 800.00 | 825.00 | 800.00 | 810.00 | 810.00 | 3,842,700 |
| Mar 26, 2025 | 755.00 | 805.00 | 755.00 | 795.00 | 795.00 | 10,556,900 |
| Mar 25, 2025 | 745.00 | 785.00 | 745.00 | 755.00 | 755.00 | 4,289,300 |
| Mar 24, 2025 | 730.00 | 755.00 | 705.00 | 740.00 | 740.00 | 2,343,900 |
| Mar 21, 2025 | 750.00 | 755.00 | 715.00 | 730.00 | 730.00 | 1,452,600 |
| Mar 20, 2025 | 740.00 | 755.00 | 735.00 | 750.00 | 750.00 | 2,812,700 |
| Mar 19, 2025 | 715.00 | 745.00 | 715.00 | 740.00 | 740.00 | 4,006,100 |
| Mar 18, 2025 | 745.00 | 755.00 | 680.00 | 715.00 | 715.00 | 3,030,100 |
| Mar 17, 2025 | 750.00 | 755.00 | 725.00 | 745.00 | 745.00 | 1,016,400 |
| Mar 14, 2025 | 750.00 | 750.00 | 720.00 | 740.00 | 740.00 | 909,400 |
| Mar 13, 2025 | 755.00 | 760.00 | 745.00 | 745.00 | 745.00 | 207,700 |
| Mar 12, 2025 | 760.00 | 780.00 | 735.00 | 750.00 | 750.00 | 914,300 |
| Mar 11, 2025 | 775.00 | 775.00 | 755.00 | 760.00 | 760.00 | 821,600 |
| Mar 10, 2025 | 760.00 | 785.00 | 760.00 | 775.00 | 775.00 | 1,090,300 |
| Mar 7, 2025 | 770.00 | 780.00 | 765.00 | 765.00 | 765.00 | 683,700 |
| Mar 6, 2025 | 770.00 | 785.00 | 760.00 | 770.00 | 770.00 | 3,089,800 |
| Mar 5, 2025 | 725.00 | 760.00 | 725.00 | 760.00 | 760.00 | 8,872,900 |
| Mar 4, 2025 | 730.00 | 735.00 | 715.00 | 725.00 | 725.00 | 2,060,600 |
| Mar 3, 2025 | 705.00 | 740.00 | 695.00 | 735.00 | 735.00 | 6,624,100 |
| Feb 28, 2025 | 695.00 | 695.00 | 680.00 | 680.00 | 680.00 | 2,887,600 |
| Feb 27, 2025 | 705.00 | 720.00 | 705.00 | 705.00 | 705.00 | 2,319,900 |
| Feb 26, 2025 | 730.00 | 740.00 | 705.00 | 710.00 | 710.00 | 1,459,400 |
| Feb 25, 2025 | 745.00 | 745.00 | 715.00 | 725.00 | 725.00 | 1,703,100 |
| Feb 24, 2025 | 750.00 | 755.00 | 725.00 | 730.00 | 730.00 | 1,564,400 |
| Feb 21, 2025 | 760.00 | 765.00 | 750.00 | 750.00 | 750.00 | 730,700 |
| Feb 20, 2025 | 775.00 | 790.00 | 755.00 | 755.00 | 755.00 | 885,700 |
| Feb 19, 2025 | 780.00 | 800.00 | 770.00 | 775.00 | 775.00 | 2,060,300 |
| Feb 18, 2025 | 735.00 | 785.00 | 735.00 | 780.00 | 780.00 | 4,789,400 |
| Feb 17, 2025 | 725.00 | 745.00 | 715.00 | 730.00 | 730.00 | 1,441,200 |
| Feb 14, 2025 | 735.00 | 745.00 | 720.00 | 725.00 | 725.00 | 1,331,100 |
| Feb 13, 2025 | 750.00 | 750.00 | 720.00 | 735.00 | 735.00 | 1,277,600 |
| Feb 12, 2025 | 715.00 | 765.00 | 715.00 | 750.00 | 750.00 | 1,111,100 |
| Feb 11, 2025 | 750.00 | 750.00 | 710.00 | 720.00 | 720.00 | 2,587,700 |
| Feb 10, 2025 | 760.00 | 780.00 | 735.00 | 750.00 | 750.00 | 2,059,900 |
| Feb 7, 2025 | 760.00 | 765.00 | 735.00 | 760.00 | 760.00 | 2,811,600 |
| Feb 6, 2025 | 765.00 | 780.00 | 750.00 | 760.00 | 760.00 | 1,830,200 |
| Feb 5, 2025 | 795.00 | 795.00 | 765.00 | 765.00 | 765.00 | 2,400,200 |
| Feb 4, 2025 | 780.00 | 795.00 | 770.00 | 785.00 | 785.00 | 2,858,100 |
| Feb 3, 2025 | 780.00 | 800.00 | 765.00 | 775.00 | 775.00 | 1,741,800 |
| Jan 31, 2025 | 800.00 | 815.00 | 785.00 | 785.00 | 785.00 | 4,024,500 |
| Jan 30, 2025 | 790.00 | 800.00 | 765.00 | 790.00 | 790.00 | 1,956,700 |
| Jan 24, 2025 | 775.00 | 795.00 | 765.00 | 790.00 | 790.00 | 2,311,500 |
| Jan 23, 2025 | 780.00 | 795.00 | 720.00 | 775.00 | 775.00 | 3,041,700 |
| Jan 22, 2025 | 785.00 | 805.00 | 775.00 | 775.00 | 775.00 | 9,320,400 |
| Jan 21, 2025 | 790.00 | 795.00 | 765.00 | 775.00 | 775.00 | 1,980,900 |
| Jan 20, 2025 | 775.00 | 795.00 | 770.00 | 785.00 | 785.00 | 2,752,200 |
| Jan 17, 2025 | 760.00 | 780.00 | 745.00 | 765.00 | 765.00 | 2,570,200 |
| Jan 16, 2025 | 730.00 | 770.00 | 730.00 | 760.00 | 760.00 | 4,969,600 |
| Jan 15, 2025 | 725.00 | 750.00 | 725.00 | 725.00 | 725.00 | 3,473,700 |
| Jan 14, 2025 | 725.00 | 745.00 | 715.00 | 725.00 | 725.00 | 3,581,100 |
| Jan 13, 2025 | 750.00 | 750.00 | 720.00 | 725.00 | 725.00 | 4,759,000 |
| Jan 10, 2025 | 750.00 | 760.00 | 740.00 | 750.00 | 750.00 | 1,937,700 |
| Jan 9, 2025 | 765.00 | 770.00 | 750.00 | 750.00 | 750.00 | 2,318,400 |
| Jan 8, 2025 | 760.00 | 775.00 | 750.00 | 765.00 | 765.00 | 1,631,400 |
| Jan 7, 2025 | 765.00 | 770.00 | 745.00 | 765.00 | 765.00 | 3,808,700 |
| Jan 6, 2025 | 780.00 | 795.00 | 760.00 | 760.00 | 760.00 | 1,449,000 |
| Jan 3, 2025 | 780.00 | 790.00 | 765.00 | 780.00 | 780.00 | 997,400 |
| Jan 2, 2025 | 780.00 | 795.00 | 770.00 | 770.00 | 770.00 | 990,300 |
| Dec 30, 2024 | 770.00 | 785.00 | 750.00 | 765.00 | 765.00 | 1,791,500 |
| Dec 27, 2024 | 775.00 | 795.00 | 775.00 | 775.00 | 775.00 | 832,900 |
| Dec 24, 2024 | 795.00 | 800.00 | 770.00 | 790.00 | 790.00 | 1,805,100 |
| Dec 23, 2024 | 765.00 | 790.00 | 765.00 | 790.00 | 790.00 | 1,140,700 |
| Dec 20, 2024 | 755.00 | 775.00 | 755.00 | 765.00 | 765.00 | 1,181,100 |
| Dec 19, 2024 | 790.00 | 790.00 | 750.00 | 760.00 | 760.00 | 1,722,800 |
| Dec 18, 2024 | 780.00 | 800.00 | 770.00 | 790.00 | 790.00 | 2,035,600 |
| Dec 17, 2024 | 825.00 | 825.00 | 775.00 | 775.00 | 775.00 | 2,305,100 |
| Dec 16, 2024 | 805.00 | 830.00 | 795.00 | 820.00 | 820.00 | 1,565,000 |
| Dec 13, 2024 | 830.00 | 835.00 | 805.00 | 810.00 | 810.00 | 1,759,100 |
| Dec 12, 2024 | 815.00 | 850.00 | 815.00 | 830.00 | 830.00 | 2,907,300 |
| Dec 11, 2024 | 820.00 | 835.00 | 810.00 | 815.00 | 815.00 | 1,493,500 |
| Dec 10, 2024 | 840.00 | 845.00 | 815.00 | 820.00 | 820.00 | 3,516,900 |
| Dec 9, 2024 | 845.00 | 870.00 | 835.00 | 840.00 | 840.00 | 6,426,000 |
| Dec 6, 2024 | 850.00 | 860.00 | 825.00 | 850.00 | 850.00 | 4,086,000 |
| Dec 5, 2024 | 840.00 | 850.00 | 825.00 | 845.00 | 845.00 | 13,248,900 |
| Dec 4, 2024 | 795.00 | 830.00 | 795.00 | 820.00 | 820.00 | 8,032,600 |
| Dec 3, 2024 | 775.00 | 795.00 | 765.00 | 795.00 | 795.00 | 7,279,800 |
| Dec 2, 2024 | 760.00 | 780.00 | 755.00 | 765.00 | 765.00 | 2,281,100 |
| Nov 29, 2024 | 760.00 | 770.00 | 750.00 | 760.00 | 760.00 | 2,513,500 |
| Nov 28, 2024 | 755.00 | 760.00 | 745.00 | 755.00 | 755.00 | 1,002,400 |
| Nov 26, 2024 | 760.00 | 770.00 | 750.00 | 755.00 | 755.00 | 781,400 |
| Nov 25, 2024 | 740.00 | 775.00 | 740.00 | 760.00 | 760.00 | 1,968,300 |
| Nov 22, 2024 | 750.00 | 770.00 | 745.00 | 750.00 | 750.00 | 1,829,800 |
| Nov 21, 2024 | 770.00 | 780.00 | 740.00 | 750.00 | 750.00 | 2,816,700 |
| Nov 20, 2024 | 780.00 | 795.00 | 765.00 | 770.00 | 770.00 | 3,536,400 |
| Nov 19, 2024 | 755.00 | 790.00 | 750.00 | 780.00 | 780.00 | 5,627,200 |
| Nov 18, 2024 | 760.00 | 775.00 | 750.00 | 755.00 | 755.00 | 2,053,700 |
| Nov 15, 2024 | 745.00 | 765.00 | 740.00 | 760.00 | 760.00 | 3,000,700 |
| Nov 14, 2024 | 760.00 | 760.00 | 735.00 | 745.00 | 745.00 | 2,406,800 |
| Nov 13, 2024 | 770.00 | 770.00 | 745.00 | 750.00 | 750.00 | 3,487,800 |
| Nov 12, 2024 | 730.00 | 765.00 | 730.00 | 765.00 | 765.00 | 2,970,100 |
| Nov 11, 2024 | 740.00 | 745.00 | 710.00 | 730.00 | 730.00 | 10,233,400 |
| Nov 8, 2024 | 755.00 | 760.00 | 740.00 | 740.00 | 740.00 | 4,829,900 |
| Nov 7, 2024 | 760.00 | 765.00 | 740.00 | 750.00 | 750.00 | 3,842,800 |
| Nov 6, 2024 | 775.00 | 780.00 | 760.00 | 760.00 | 760.00 | 3,574,100 |
| Nov 5, 2024 | 780.00 | 790.00 | 755.00 | 770.00 | 770.00 | 4,713,300 |
| Nov 4, 2024 | 775.00 | 795.00 | 750.00 | 780.00 | 780.00 | 14,862,900 |
| Nov 1, 2024 | 885.00 | 885.00 | 755.00 | 765.00 | 765.00 | 27,135,800 |
| Oct 31, 2024 | 890.00 | 895.00 | 865.00 | 880.00 | 880.00 | 5,049,700 |
| Oct 30, 2024 | 905.00 | 910.00 | 875.00 | 885.00 | 885.00 | 8,717,600 |
| Oct 29, 2024 | 840.00 | 920.00 | 840.00 | 905.00 | 905.00 | 26,509,100 |
| Oct 28, 2024 | 865.00 | 870.00 | 820.00 | 840.00 | 840.00 | 6,455,000 |
| Oct 25, 2024 | 895.00 | 900.00 | 860.00 | 865.00 | 865.00 | 13,824,400 |
| Oct 24, 2024 | 875.00 | 905.00 | 855.00 | 895.00 | 895.00 | 17,231,300 |
| Oct 23, 2024 | 830.00 | 875.00 | 825.00 | 865.00 | 865.00 | 7,520,900 |
| Oct 22, 2024 | 825.00 | 835.00 | 820.00 | 830.00 | 830.00 | 2,531,000 |
| Oct 21, 2024 | 825.00 | 845.00 | 820.00 | 825.00 | 825.00 | 9,487,400 |
| Oct 18, 2024 | 805.00 | 815.00 | 795.00 | 815.00 | 815.00 | 4,872,400 |
| Oct 17, 2024 | 820.00 | 820.00 | 800.00 | 805.00 | 805.00 | 4,082,100 |
| Oct 16, 2024 | 820.00 | 835.00 | 815.00 | 820.00 | 820.00 | 2,924,400 |
| Oct 15, 2024 | 810.00 | 825.00 | 800.00 | 820.00 | 820.00 | 5,977,600 |
| Oct 14, 2024 | 780.00 | 810.00 | 780.00 | 800.00 | 800.00 | 6,321,500 |
| Oct 11, 2024 | 785.00 | 790.00 | 770.00 | 775.00 | 775.00 | 4,590,700 |
| Oct 10, 2024 | 760.00 | 790.00 | 760.00 | 780.00 | 780.00 | 4,894,400 |
| Oct 9, 2024 | 775.00 | 780.00 | 755.00 | 760.00 | 760.00 | 1,761,100 |
| Oct 8, 2024 | 770.00 | 780.00 | 760.00 | 770.00 | 770.00 | 2,429,200 |
| Oct 7, 2024 | 745.00 | 775.00 | 740.00 | 770.00 | 770.00 | 3,985,100 |
| Oct 4, 2024 | 765.00 | 765.00 | 735.00 | 740.00 | 740.00 | 5,455,800 |
| Oct 3, 2024 | 760.00 | 765.00 | 755.00 | 765.00 | 765.00 | 1,692,200 |
| Oct 2, 2024 | 765.00 | 775.00 | 750.00 | 755.00 | 755.00 | 3,223,000 |
| Oct 1, 2024 | 755.00 | 775.00 | 755.00 | 760.00 | 760.00 | 2,395,000 |
| Sep 30, 2024 | 780.00 | 785.00 | 750.00 | 760.00 | 760.00 | 8,792,100 |
| Sep 27, 2024 | 785.00 | 800.00 | 760.00 | 780.00 | 780.00 | 4,879,500 |
| Sep 26, 2024 | 805.00 | 810.00 | 785.00 | 785.00 | 785.00 | 5,631,600 |
| Sep 25, 2024 | 825.00 | 830.00 | 795.00 | 805.00 | 805.00 | 3,649,500 |
| Sep 24, 2024 | 815.00 | 830.00 | 815.00 | 825.00 | 825.00 | 3,149,200 |
| Sep 23, 2024 | 825.00 | 830.00 | 815.00 | 815.00 | 815.00 | 1,659,200 |
| Sep 20, 2024 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | 1,631,400 |
| Sep 19, 2024 | 825.00 | 830.00 | 810.00 | 820.00 | 820.00 | 3,798,000 |
| Sep 18, 2024 | 830.00 | 830.00 | 820.00 | 825.00 | 825.00 | 1,584,900 |
| Sep 17, 2024 | 815.00 | 840.00 | 815.00 | 830.00 | 830.00 | 4,000,800 |
| Sep 13, 2024 | 835.00 | 835.00 | 810.00 | 815.00 | 815.00 | 1,642,200 |
| Sep 12, 2024 | 800.00 | 835.00 | 800.00 | 830.00 | 830.00 | 3,165,600 |
| Sep 11, 2024 | 800.00 | 810.00 | 795.00 | 800.00 | 800.00 | 2,045,700 |
| Sep 10, 2024 | 795.00 | 805.00 | 795.00 | 800.00 | 800.00 | 1,404,200 |
| Sep 9, 2024 | 810.00 | 810.00 | 780.00 | 795.00 | 795.00 | 4,840,400 |
| Sep 6, 2024 | 830.00 | 865.00 | 800.00 | 800.00 | 800.00 | 8,013,800 |
| Sep 5, 2024 | 815.00 | 835.00 | 800.00 | 830.00 | 830.00 | 7,009,500 |
| Sep 4, 2024 | 810.00 | 825.00 | 800.00 | 805.00 | 805.00 | 3,435,300 |
| Sep 3, 2024 | 790.00 | 835.00 | 775.00 | 815.00 | 815.00 | 8,404,200 |
| Sep 2, 2024 | 810.00 | 815.00 | 775.00 | 795.00 | 795.00 | 8,327,100 |
| Aug 30, 2024 | 825.00 | 830.00 | 805.00 | 810.00 | 810.00 | 3,719,200 |
| Aug 29, 2024 | 840.00 | 850.00 | 820.00 | 820.00 | 820.00 | 7,461,200 |
| Aug 28, 2024 | 875.00 | 885.00 | 820.00 | 835.00 | 835.00 | 16,258,500 |
| Aug 27, 2024 | 820.00 | 875.00 | 810.00 | 875.00 | 875.00 | 17,912,900 |
| Aug 26, 2024 | 820.00 | 825.00 | 805.00 | 820.00 | 820.00 | 3,396,400 |
| Aug 23, 2024 | 805.00 | 815.00 | 800.00 | 810.00 | 810.00 | 2,531,300 |
| Aug 22, 2024 | 800.00 | 815.00 | 790.00 | 805.00 | 805.00 | 2,634,300 |
| Aug 21, 2024 | 820.00 | 820.00 | 795.00 | 800.00 | 800.00 | 6,425,700 |
| Aug 20, 2024 | 815.00 | 830.00 | 800.00 | 815.00 | 815.00 | 7,467,700 |
| Aug 19, 2024 | 835.00 | 835.00 | 800.00 | 815.00 | 815.00 | 6,218,900 |
| Aug 16, 2024 | 835.00 | 835.00 | 815.00 | 830.00 | 830.00 | 2,660,700 |
| Aug 15, 2024 | 835.00 | 850.00 | 825.00 | 830.00 | 830.00 | 5,002,800 |
| Aug 14, 2024 | 790.00 | 835.00 | 785.00 | 830.00 | 830.00 | 5,962,700 |
| Aug 13, 2024 | 805.00 | 820.00 | 785.00 | 790.00 | 790.00 | 6,182,400 |
| Aug 12, 2024 | 795.00 | 820.00 | 775.00 | 805.00 | 805.00 | 8,568,900 |
| Aug 9, 2024 | 880.00 | 880.00 | 710.00 | 795.00 | 795.00 | 28,384,500 |
| Aug 8, 2024 | 860.00 | 885.00 | 840.00 | 880.00 | 880.00 | 8,700,600 |
| Aug 7, 2024 | 825.00 | 875.00 | 825.00 | 860.00 | 860.00 | 10,542,800 |
| Aug 6, 2024 | 815.00 | 840.00 | 795.00 | 825.00 | 825.00 | 10,024,100 |
| Aug 5, 2024 | 875.00 | 875.00 | 790.00 | 805.00 | 805.00 | 14,062,800 |
| Aug 2, 2024 | 885.00 | 895.00 | 860.00 | 870.00 | 870.00 | 5,750,100 |
| Aug 1, 2024 | 900.00 | 920.00 | 855.00 | 885.00 | 885.00 | 18,365,100 |
| Jul 31, 2024 | 790.00 | 905.00 | 790.00 | 890.00 | 890.00 | 21,241,500 |
| Jul 30, 2024 | 850.00 | 850.00 | 780.00 | 810.00 | 810.00 | 17,948,700 |
| Jul 29, 2024 | 865.00 | 875.00 | 825.00 | 850.00 | 850.00 | 6,048,100 |
| Jul 26, 2024 | 870.00 | 900.00 | 850.00 | 865.00 | 865.00 | 10,706,700 |
| Jul 25, 2024 | 815.00 | 880.00 | 815.00 | 870.00 | 870.00 | 21,070,000 |
| Jul 24, 2024 | 825.00 | 825.00 | 810.00 | 815.00 | 815.00 | 2,392,500 |
| Jul 23, 2024 | 815.00 | 830.00 | 810.00 | 820.00 | 820.00 | 4,244,500 |
| Jul 22, 2024 | 820.00 | 830.00 | 805.00 | 815.00 | 815.00 | 4,194,700 |
| Jul 19, 2024 | 815.00 | 835.00 | 800.00 | 825.00 | 825.00 | 7,855,700 |
| Jul 18, 2024 | 815.00 | 830.00 | 805.00 | 815.00 | 815.00 | 4,038,500 |
| Jul 17, 2024 | 800.00 | 820.00 | 755.00 | 815.00 | 815.00 | 13,968,200 |
| Jul 16, 2024 | 790.00 | 810.00 | 785.00 | 800.00 | 800.00 | 7,376,600 |
| Jul 15, 2024 | 755.00 | 790.00 | 750.00 | 790.00 | 790.00 | 12,822,800 |
| Jul 12, 2024 | 755.00 | 760.00 | 740.00 | 755.00 | 755.00 | 1,488,300 |
| Jul 11, 2024 | 730.00 | 755.00 | 730.00 | 755.00 | 755.00 | 8,260,500 |
| Jul 10, 2024 | 730.00 | 735.00 | 725.00 | 730.00 | 730.00 | 2,959,000 |
| Jul 9, 2024 | 710.00 | 730.00 | 710.00 | 730.00 | 730.00 | 7,470,600 |
| Jul 8, 2024 | 705.00 | 715.00 | 705.00 | 710.00 | 710.00 | 3,535,500 |
| Jul 5, 2024 | 710.00 | 720.00 | 680.00 | 700.00 | 700.00 | 5,593,100 |
| Jul 4, 2024 | 670.00 | 715.00 | 665.00 | 710.00 | 710.00 | 13,271,200 |
| Jul 3, 2024 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 2,062,800 |
| Jul 2, 2024 | 670.00 | 680.00 | 665.00 | 670.00 | 670.00 | 1,326,100 |
| Jul 1, 2024 | 665.00 | 680.00 | 660.00 | 670.00 | 670.00 | 1,973,900 |
| Jun 28, 2024 | 680.00 | 680.00 | 660.00 | 665.00 | 665.00 | 2,847,800 |
| Jun 27, 2024 | 655.00 | 685.00 | 655.00 | 675.00 | 675.00 | 4,234,600 |
| Jun 26, 2024 | 635.00 | 660.00 | 635.00 | 650.00 | 650.00 | 3,866,800 |
| Jun 25, 2024 | 650.00 | 650.00 | 635.00 | 635.00 | 635.00 | 2,118,700 |
| Jun 24, 2024 | 625.00 | 655.00 | 615.00 | 650.00 | 650.00 | 6,370,200 |
| Jun 21, 2024 | 635.00 | 645.00 | 625.00 | 625.00 | 625.00 | 2,737,400 |
| Jun 20, 2024 | 610.00 | 640.00 | 595.00 | 630.00 | 630.00 | 2,078,600 |
| Jun 19, 2024 | 585.00 | 620.00 | 580.00 | 610.00 | 610.00 | 1,772,400 |
| Jun 14, 2024 | 615.00 | 615.00 | 575.00 | 585.00 | 585.00 | 5,717,800 |
| Jun 13, 2024 | 610.00 | 625.00 | 605.00 | 615.00 | 615.00 | 1,058,800 |
| Jun 12, 2024 | 625.00 | 630.00 | 605.00 | 605.00 | 605.00 | 1,418,600 |
| Jun 11, 2024 | 625.00 | 645.00 | 605.00 | 625.00 | 625.00 | 1,988,400 |
| Jun 10, 2024 | 640.00 | 660.00 | 625.00 | 630.00 | 630.00 | 1,949,100 |
| Jun 7, 2024 | 635.00 | 650.00 | 625.00 | 640.00 | 640.00 | 999,000 |
| Jun 6, 2024 | 650.00 | 660.00 | 630.00 | 635.00 | 635.00 | 2,019,700 |
| Jun 5, 2024 | 645.00 | 650.00 | 630.00 | 650.00 | 650.00 | 1,265,300 |
| Jun 4, 2024 | 645.00 | 660.00 | 640.00 | 645.00 | 645.00 | 1,284,100 |
| Jun 3, 2024 | 635.00 | 660.00 | 620.00 | 645.00 | 645.00 | 2,168,900 |
| May 31, 2024 | 655.00 | 670.00 | 635.00 | 640.00 | 640.00 | 2,672,600 |
| May 30, 2024 | 660.00 | 660.00 | 610.00 | 655.00 | 655.00 | 4,018,900 |
| May 29, 2024 | 670.00 | 675.00 | 645.00 | 660.00 | 660.00 | 3,285,800 |
| May 28, 2024 | 670.00 | 690.00 | 655.00 | 670.00 | 670.00 | 3,837,100 |
| May 27, 2024 | 650.00 | 695.00 | 645.00 | 670.00 | 670.00 | 11,070,700 |
| May 22, 2024 | 600.00 | 660.00 | 600.00 | 650.00 | 650.00 | 10,405,800 |
| May 21, 2024 | 625.00 | 635.00 | 600.00 | 600.00 | 600.00 | 2,700,800 |
Related Tickers
TBLA.JK PT Tunas Baru Lampung Tbk
730.00
+1.39%
SIMP.JK PT Salim Ivomas Pratama Tbk
430.00
+1.90%
CMRY.JK PT Cisarua Mountain Dairy Tbk
4,880.00
+5.63%
600887.SS Inner Mongolia Yili Industrial Group Co., Ltd.
30.40
-0.65%
MYOR.JK PT Mayora Indah Tbk
2,260.00
+1.35%
INDF.JK PT Indofood Sukses Makmur Tbk
7,975.00
+1.27%
ICBP.JK PT Indofood CBP Sukses Makmur Tbk
10,825.00
+0.70%
2319.HK China Mengniu Dairy Company Limited
18.140
-1.41%
BYND Beyond Meat, Inc.
3.0701
+3.37%