At close: December 13 at 4:02:00 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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 136.00 | 136.00 | 123.00 | 123.00 | 123.00 | 34,818,000 |
| Dec 12, 2024 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 39,287,500 |
| Dec 11, 2024 | 133.00 | 138.00 | 133.00 | 133.00 | 133.00 | 37,041,900 |
| Dec 10, 2024 | 132.00 | 138.00 | 130.00 | 133.00 | 133.00 | 54,474,300 |
| Dec 9, 2024 | 135.00 | 135.00 | 125.00 | 132.00 | 132.00 | 26,846,700 |
| Dec 6, 2024 | 149.00 | 157.00 | 135.00 | 135.00 | 135.00 | 43,332,600 |
| Dec 5, 2024 | 133.00 | 149.00 | 130.00 | 149.00 | 149.00 | 56,221,300 |
| Dec 4, 2024 | 136.00 | 137.00 | 129.00 | 136.00 | 136.00 | 52,098,700 |
| Dec 3, 2024 | 130.00 | 136.00 | 124.00 | 136.00 | 136.00 | 16,556,700 |
| Dec 2, 2024 | 149.00 | 154.00 | 135.00 | 135.00 | 135.00 | 72,757,800 |
| Nov 29, 2024 | 147.00 | 153.00 | 143.00 | 149.00 | 149.00 | 27,896,600 |
| Nov 28, 2024 | 173.00 | 173.00 | 158.00 | 158.00 | 158.00 | 58,768,200 |
| Nov 26, 2024 | 179.00 | 181.00 | 161.00 | 175.00 | 175.00 | 41,123,200 |
| Nov 25, 2024 | 161.00 | 178.00 | 161.00 | 178.00 | 178.00 | 48,255,100 |
| Nov 22, 2024 | 164.00 | 167.00 | 161.00 | 162.00 | 162.00 | 15,190,800 |
| Nov 21, 2024 | 158.00 | 167.00 | 153.00 | 163.00 | 163.00 | 33,590,900 |
| Nov 20, 2024 | 162.00 | 168.00 | 156.00 | 158.00 | 158.00 | 26,209,700 |
| Nov 19, 2024 | 165.00 | 169.00 | 150.00 | 162.00 | 162.00 | 42,911,300 |
| Nov 18, 2024 | 157.00 | 170.00 | 157.00 | 164.00 | 164.00 | 34,071,300 |
| Nov 15, 2024 | 151.00 | 166.00 | 150.00 | 157.00 | 157.00 | 149,620,100 |
| Nov 14, 2024 | 138.00 | 151.00 | 131.00 | 151.00 | 151.00 | 70,602,700 |
| Nov 13, 2024 | 129.00 | 138.00 | 126.00 | 138.00 | 138.00 | 53,789,100 |
| Nov 12, 2024 | 117.00 | 126.00 | 115.00 | 126.00 | 126.00 | 47,758,700 |
| Nov 11, 2024 | 106.00 | 115.00 | 96.00 | 115.00 | 115.00 | 77,330,500 |
| Nov 8, 2024 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1,610,000 |
| Nov 7, 2024 | 109.00 | 110.00 | 102.00 | 105.00 | 105.00 | 90,129,100 |
| Nov 6, 2024 | 107.00 | 113.00 | 102.00 | 109.00 | 109.00 | 28,902,600 |
| Nov 5, 2024 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | 43,630,200 |
| Nov 4, 2024 | 112.00 | 113.00 | 108.00 | 112.00 | 112.00 | 38,769,200 |
| Nov 1, 2024 | 114.00 | 116.00 | 110.00 | 112.00 | 112.00 | 55,118,600 |
| Oct 31, 2024 | 107.00 | 114.00 | 104.00 | 114.00 | 114.00 | 43,881,100 |
| Oct 30, 2024 | 105.00 | 110.00 | 102.00 | 107.00 | 107.00 | 76,719,600 |
| Oct 29, 2024 | 103.00 | 107.00 | 100.00 | 105.00 | 105.00 | 60,526,100 |
| Oct 28, 2024 | 100.00 | 106.00 | 96.00 | 103.00 | 103.00 | 66,540,300 |
| Oct 25, 2024 | 112.00 | 118.00 | 103.00 | 103.00 | 103.00 | 78,497,000 |
| Oct 24, 2024 | 109.00 | 116.00 | 105.00 | 114.00 | 114.00 | 83,748,600 |
| Oct 23, 2024 | 102.00 | 111.00 | 100.00 | 108.00 | 108.00 | 82,928,400 |
| Oct 22, 2024 | 93.00 | 102.00 | 91.00 | 102.00 | 102.00 | 80,889,000 |
| Oct 21, 2024 | 92.00 | 94.00 | 89.00 | 93.00 | 93.00 | 48,238,800 |
| Oct 18, 2024 | 94.00 | 97.00 | 90.00 | 92.00 | 92.00 | 55,647,200 |
| Oct 17, 2024 | 97.00 | 99.00 | 91.00 | 94.00 | 94.00 | 51,706,400 |
| Oct 16, 2024 | 107.00 | 108.00 | 97.00 | 97.00 | 97.00 | 65,010,300 |
| Oct 15, 2024 | 106.00 | 110.00 | 101.00 | 107.00 | 107.00 | 63,355,900 |
| Oct 14, 2024 | 104.00 | 108.00 | 101.00 | 106.00 | 106.00 | 74,238,600 |
| Oct 11, 2024 | 100.00 | 106.00 | 93.00 | 103.00 | 103.00 | 89,834,300 |
| Oct 10, 2024 | 105.00 | 109.00 | 101.00 | 101.00 | 101.00 | 213,135,700 |
| Oct 9, 2024 | 124.00 | 136.00 | 112.00 | 112.00 | 112.00 | 143,443,200 |
| Oct 8, 2024 | 112.00 | 124.00 | 104.00 | 124.00 | 124.00 | 116,175,200 |
| Oct 7, 2024 | 110.00 | 113.00 | 103.00 | 113.00 | 113.00 | 90,616,000 |
| Oct 4, 2024 | 94.00 | 103.00 | 94.00 | 103.00 | 103.00 | 33,829,000 |
| Oct 3, 2024 | 87.00 | 94.00 | 84.00 | 94.00 | 94.00 | 38,439,500 |
| Oct 2, 2024 | 82.00 | 86.00 | 75.00 | 86.00 | 86.00 | 21,283,800 |
| Oct 1, 2024 | 77.00 | 80.00 | 75.00 | 80.00 | 80.00 | 7,066,800 |
| Sep 30, 2024 | 76.00 | 81.00 | 72.00 | 77.00 | 77.00 | 12,776,400 |
| Sep 27, 2024 | 73.00 | 80.00 | 73.00 | 75.00 | 75.00 | 28,582,800 |
| Sep 26, 2024 | 87.00 | 90.00 | 80.00 | 80.00 | 80.00 | 47,559,100 |
| Sep 25, 2024 | 98.00 | 103.00 | 88.00 | 88.00 | 88.00 | 76,220,000 |
| Sep 24, 2024 | 91.00 | 99.00 | 90.00 | 97.00 | 97.00 | 35,872,600 |
| Sep 23, 2024 | 83.00 | 90.00 | 76.00 | 90.00 | 90.00 | 64,899,900 |
| Sep 20, 2024 | 76.00 | 82.00 | 76.00 | 82.00 | 82.00 | 36,469,200 |
| Sep 19, 2024 | 73.00 | 78.00 | 72.00 | 75.00 | 75.00 | 38,197,200 |
| Sep 18, 2024 | 67.00 | 72.00 | 66.00 | 72.00 | 72.00 | 32,319,900 |
| Sep 17, 2024 | 60.00 | 66.00 | 60.00 | 66.00 | 66.00 | 16,080,900 |
| Sep 13, 2024 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 42,476,700 |
| Sep 12, 2024 | 51.00 | 55.00 | 50.00 | 55.00 | 55.00 | 71,451,600 |
| Sep 11, 2024 | 53.00 | 53.00 | 50.00 | 52.00 | 52.00 | 26,763,400 |
| Sep 10, 2024 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | 38,860,900 |
| Sep 9, 2024 | 55.00 | 56.00 | 51.00 | 51.00 | 51.00 | 40,482,500 |
| Sep 6, 2024 | 56.00 | 59.00 | 54.00 | 56.00 | 56.00 | 24,205,100 |
| Sep 5, 2024 | 49.00 | 56.00 | 49.00 | 56.00 | 56.00 | 39,578,000 |
| Sep 4, 2024 | 54.00 | 60.00 | 54.00 | 54.00 | 54.00 | 21,212,400 |
| Sep 3, 2024 | 64.00 | 65.00 | 58.00 | 59.00 | 59.00 | 66,892,800 |
| Sep 2, 2024 | 63.00 | 68.00 | 63.00 | 64.00 | 64.00 | 1,899,800 |
| Aug 30, 2024 | 61.00 | 69.00 | 61.00 | 67.00 | 67.00 | 45,879,200 |
| Aug 29, 2024 | 57.00 | 68.00 | 57.00 | 67.00 | 67.00 | 29,243,100 |
| Aug 28, 2024 | 61.00 | 67.00 | 61.00 | 63.00 | 63.00 | 33,623,200 |
| Aug 27, 2024 | 61.00 | 70.00 | 61.00 | 67.00 | 67.00 | 7,114,300 |
| Aug 26, 2024 | 60.00 | 67.00 | 60.00 | 67.00 | 67.00 | 64,713,400 |
| Aug 23, 2024 | 66.00 | 74.00 | 66.00 | 66.00 | 66.00 | 70,368,700 |
| Aug 22, 2024 | 71.00 | 80.00 | 71.00 | 73.00 | 73.00 | 64,390,200 |
| Aug 21, 2024 | 71.00 | 79.00 | 71.00 | 78.00 | 78.00 | 559,200 |
| Aug 20, 2024 | 71.00 | 80.00 | 71.00 | 78.00 | 78.00 | 54,121,100 |
| Aug 19, 2024 | 81.00 | 83.00 | 75.00 | 78.00 | 78.00 | 2,401,200 |
| Aug 16, 2024 | 91.00 | 91.00 | 81.00 | 81.00 | 81.00 | 56,618,700 |
| Aug 15, 2024 | 97.00 | 98.00 | 88.00 | 90.00 | 90.00 | 2,125,000 |
| Aug 14, 2024 | 106.00 | 106.00 | 96.00 | 96.00 | 96.00 | 47,686,900 |
| Aug 13, 2024 | 110.00 | 111.00 | 106.00 | 106.00 | 106.00 | 810,200 |
| Aug 12, 2024 | 121.00 | 125.00 | 109.00 | 109.00 | 109.00 | 47,766,600 |
| Aug 9, 2024 | 119.00 | 121.00 | 115.00 | 121.00 | 121.00 | 5,747,500 |
| Aug 8, 2024 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | 34,479,700 |
| Aug 7, 2024 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 3,186,200 |
| Aug 6, 2024 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 40,127,800 |
| Aug 5, 2024 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 37,651,200 |
| Aug 2, 2024 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 36,857,700 |
| Aug 1, 2024 | 111.00 | 113.00 | 108.00 | 111.00 | 111.00 | 16,970,400 |
| Jul 31, 2024 | 117.00 | 117.00 | 107.00 | 109.00 | 109.00 | 18,260,000 |
| Jul 30, 2024 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 13,281,600 |
| Jul 29, 2024 | 114.00 | 116.00 | 105.00 | 115.00 | 115.00 | 27,994,800 |
| Jul 26, 2024 | 119.00 | 121.00 | 113.00 | 114.00 | 114.00 | 3,522,500 |
| Jul 25, 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 27,299,900 |
| Jul 24, 2024 | 129.00 | 129.00 | 117.00 | 117.00 | 117.00 | 6,840,800 |
| Jul 23, 2024 | 141.00 | 142.00 | 129.00 | 129.00 | 129.00 | 31,105,600 |
| Jul 22, 2024 | 143.00 | 143.00 | 138.00 | 142.00 | 142.00 | 3,753,400 |
| Jul 19, 2024 | 140.00 | 141.00 | 135.00 | 141.00 | 141.00 | 22,502,100 |
| Jul 18, 2024 | 136.00 | 139.00 | 135.00 | 139.00 | 139.00 | 21,519,900 |
| Jul 17, 2024 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 2,599,300 |
| Jul 16, 2024 | 133.00 | 139.00 | 133.00 | 134.00 | 134.00 | 19,232,200 |
| Jul 15, 2024 | 133.00 | 136.00 | 125.00 | 133.00 | 133.00 | 18,744,400 |
| Jul 12, 2024 | 135.00 | 140.00 | 118.00 | 131.00 | 131.00 | 19,596,900 |
| Jul 11, 2024 | 123.00 | 135.00 | 117.00 | 131.00 | 131.00 | 18,399,800 |
| Jul 10, 2024 | 142.00 | 142.00 | 130.00 | 130.00 | 130.00 | 2,359,100 |
| Jul 9, 2024 | 160.00 | 163.00 | 144.00 | 144.00 | 144.00 | 14,828,600 |
| Jul 8, 2024 | 167.00 | 169.00 | 160.00 | 160.00 | 160.00 | 3,380,300 |
| Jul 5, 2024 | 165.00 | 167.00 | 164.00 | 166.00 | 166.00 | 9,785,600 |
| Jul 4, 2024 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 10,262,900 |
| Jul 3, 2024 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 9,169,100 |
| Jul 2, 2024 | 164.00 | 166.00 | 162.00 | 163.00 | 163.00 | 673,200 |
| Jul 1, 2024 | 163.00 | 165.00 | 160.00 | 164.00 | 164.00 | 7,059,900 |
| Jun 28, 2024 | 163.00 | 166.00 | 162.00 | 162.00 | 162.00 | 15,379,300 |
| Jun 27, 2024 | 163.00 | 163.00 | 155.00 | 161.00 | 161.00 | 6,071,300 |
| Jun 26, 2024 | 193.00 | 193.00 | 172.00 | 172.00 | 172.00 | 16,469,500 |
| Jun 25, 2024 | 182.00 | 194.00 | 181.00 | 191.00 | 191.00 | 5,257,500 |
| Jun 24, 2024 | 174.00 | 181.00 | 174.00 | 181.00 | 181.00 | 54,299,500 |
| Jun 21, 2024 | 169.00 | 175.00 | 167.00 | 174.00 | 174.00 | 15,609,100 |
| Jun 20, 2024 | 161.00 | 169.00 | 161.00 | 168.00 | 168.00 | 27,127,300 |
| Jun 19, 2024 | 161.00 | 163.00 | 145.00 | 161.00 | 161.00 | 7,766,600 |
| Jun 14, 2024 | 163.00 | 167.00 | 160.00 | 161.00 | 161.00 | 16,521,300 |
| Jun 13, 2024 | 155.00 | 162.00 | 155.00 | 162.00 | 162.00 | 40,874,100 |
| Jun 12, 2024 | 153.00 | 156.00 | 153.00 | 155.00 | 155.00 | 3,911,700 |
| Jun 11, 2024 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 8,742,300 |
| Jun 10, 2024 | 162.00 | 163.00 | 146.00 | 150.00 | 150.00 | 4,645,000 |
| Jun 7, 2024 | 160.00 | 164.00 | 160.00 | 162.00 | 162.00 | 11,433,400 |
| Jun 6, 2024 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | 12,434,800 |
| Jun 5, 2024 | 154.00 | 160.00 | 154.00 | 160.00 | 160.00 | 18,644,100 |
| Jun 4, 2024 | 152.00 | 155.00 | 149.00 | 154.00 | 154.00 | 6,636,900 |
| Jun 3, 2024 | 157.00 | 158.00 | 142.00 | 153.00 | 153.00 | 10,605,100 |
| May 31, 2024 | 149.00 | 158.00 | 149.00 | 157.00 | 157.00 | 22,908,100 |
| May 30, 2024 | 144.00 | 149.00 | 144.00 | 148.00 | 148.00 | 11,399,400 |
| May 29, 2024 | 141.00 | 144.00 | 140.00 | 143.00 | 143.00 | 45,564,300 |
| May 28, 2024 | 144.00 | 148.00 | 134.00 | 140.00 | 140.00 | 24,973,600 |
| May 27, 2024 | 137.00 | 144.00 | 136.00 | 144.00 | 144.00 | 205,137,400 |
| May 22, 2024 | 133.00 | 137.00 | 133.00 | 136.00 | 136.00 | 17,165,000 |
| May 21, 2024 | 131.00 | 133.00 | 128.00 | 133.00 | 133.00 | 35,245,900 |
| May 20, 2024 | 128.00 | 132.00 | 123.00 | 130.00 | 130.00 | 90,810,700 |
| May 17, 2024 | 143.00 | 143.00 | 128.00 | 128.00 | 128.00 | 10,006,500 |
| May 16, 2024 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 34,899,800 |
| May 15, 2024 | 137.00 | 141.00 | 136.00 | 140.00 | 140.00 | 19,212,500 |
| May 14, 2024 | 128.00 | 140.00 | 124.00 | 136.00 | 136.00 | 34,329,000 |
| May 13, 2024 | 145.00 | 145.00 | 137.00 | 137.00 | 137.00 | 17,741,100 |
| May 8, 2024 | 162.00 | 165.00 | 152.00 | 152.00 | 152.00 | 1,058,900 |
| May 7, 2024 | 187.00 | 188.00 | 168.00 | 168.00 | 168.00 | 14,614,200 |
| May 6, 2024 | 193.00 | 193.00 | 174.00 | 186.00 | 186.00 | 52,649,500 |
| May 3, 2024 | 214.00 | 224.00 | 193.00 | 193.00 | 193.00 | 26,501,600 |
| May 2, 2024 | 208.00 | 216.00 | 206.00 | 214.00 | 214.00 | 75,282,200 |
| Apr 30, 2024 | 204.00 | 208.00 | 200.00 | 206.00 | 206.00 | 49,220,300 |
| Apr 29, 2024 | 194.00 | 200.00 | 193.00 | 199.00 | 199.00 | 48,986,800 |
| Apr 26, 2024 | 190.00 | 195.00 | 189.00 | 193.00 | 193.00 | 42,481,900 |
| Apr 25, 2024 | 180.00 | 196.00 | 180.00 | 189.00 | 189.00 | 27,097,800 |
| Apr 24, 2024 | 224.00 | 232.00 | 200.00 | 200.00 | 200.00 | 22,373,800 |
| Apr 23, 2024 | 212.00 | 224.00 | 212.00 | 222.00 | 222.00 | 28,885,300 |
| Apr 22, 2024 | 200.00 | 214.00 | 199.00 | 210.00 | 210.00 | 34,662,200 |
| Apr 19, 2024 | 190.00 | 200.00 | 179.00 | 199.00 | 199.00 | 18,322,600 |
| Apr 18, 2024 | 182.00 | 190.00 | 181.00 | 189.00 | 189.00 | 30,113,700 |
| Apr 17, 2024 | 172.00 | 180.00 | 172.00 | 179.00 | 179.00 | 128,220,000 |
| Apr 16, 2024 | 164.00 | 172.00 | 163.00 | 171.00 | 171.00 | 211,029,200 |
| Apr 5, 2024 | 158.00 | 164.00 | 158.00 | 163.00 | 163.00 | 102,229,900 |
| Apr 4, 2024 | 153.00 | 158.00 | 152.00 | 157.00 | 157.00 | 83,981,200 |
| Apr 3, 2024 | 148.00 | 152.00 | 148.00 | 151.00 | 151.00 | 83,703,900 |
| Apr 2, 2024 | 135.00 | 148.00 | 135.00 | 147.00 | 147.00 | 11,460,300 |
| Apr 1, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 96,700 |
| Mar 28, 2024 | 185.00 | 186.00 | 166.00 | 166.00 | 166.00 | 1,239,500 |
| Mar 27, 2024 | 175.00 | 185.00 | 175.00 | 184.00 | 184.00 | 145,336,000 |
| Mar 26, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Mar 25, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Mar 22, 2024 | 148.00 | 158.00 | 144.00 | 156.00 | 156.00 | 41,277,100 |
| Mar 21, 2024 | 144.00 | 150.00 | 130.00 | 148.00 | 148.00 | 30,875,500 |
| Mar 20, 2024 | 138.00 | 144.00 | 138.00 | 142.00 | 142.00 | 7,078,800 |
| Mar 19, 2024 | 135.00 | 141.00 | 121.00 | 138.00 | 138.00 | 13,729,900 |
| Mar 18, 2024 | 129.00 | 137.00 | 129.00 | 134.00 | 134.00 | 9,051,100 |
| Mar 15, 2024 | 129.00 | 132.00 | 128.00 | 129.00 | 129.00 | 3,739,100 |
| Mar 14, 2024 | 123.00 | 129.00 | 123.00 | 128.00 | 128.00 | 9,749,900 |
| Mar 13, 2024 | 120.00 | 123.00 | 118.00 | 122.00 | 122.00 | 5,890,200 |
| Mar 8, 2024 | 117.00 | 121.00 | 105.00 | 118.00 | 118.00 | 13,609,300 |
| Mar 7, 2024 | 112.00 | 124.00 | 112.00 | 116.00 | 116.00 | 38,391,100 |
| Mar 6, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 297,300 |
| Mar 5, 2024 | 154.00 | 167.00 | 137.00 | 137.00 | 137.00 | 30,351,000 |
| Mar 4, 2024 | 142.00 | 152.00 | 134.00 | 152.00 | 152.00 | 19,378,600 |
| Mar 1, 2024 | 130.00 | 139.00 | 127.00 | 139.00 | 139.00 | 20,114,200 |
| Feb 29, 2024 | 125.00 | 127.00 | 116.00 | 127.00 | 127.00 | 12,792,800 |
| Feb 28, 2024 | 106.00 | 116.00 | 101.00 | 116.00 | 116.00 | 14,481,700 |
| Feb 27, 2024 | 111.00 | 114.00 | 100.00 | 106.00 | 106.00 | 12,938,000 |
| Feb 26, 2024 | 105.00 | 112.00 | 101.00 | 110.00 | 110.00 | 29,930,900 |
| Feb 23, 2024 | 104.00 | 106.00 | 102.00 | 105.00 | 105.00 | 8,291,600 |
| Feb 22, 2024 | 99.00 | 104.00 | 98.00 | 102.00 | 102.00 | 3,036,600 |
| Feb 21, 2024 | 96.00 | 100.00 | 96.00 | 99.00 | 99.00 | 1,269,200 |
| Feb 20, 2024 | 100.00 | 101.00 | 95.00 | 96.00 | 96.00 | 2,931,100 |
| Feb 19, 2024 | 95.00 | 100.00 | 95.00 | 99.00 | 99.00 | 1,959,000 |
| Feb 16, 2024 | 92.00 | 97.00 | 88.00 | 95.00 | 95.00 | 2,968,600 |
| Feb 15, 2024 | 98.00 | 98.00 | 90.00 | 92.00 | 92.00 | 1,108,500 |
| Feb 13, 2024 | 98.00 | 98.00 | 89.00 | 90.00 | 90.00 | 7,486,600 |
| Feb 12, 2024 | 107.00 | 109.00 | 97.00 | 98.00 | 98.00 | 6,370,000 |
| Feb 7, 2024 | 103.00 | 108.00 | 102.00 | 107.00 | 107.00 | 10,339,200 |
| Feb 6, 2024 | 97.00 | 103.00 | 97.00 | 102.00 | 102.00 | 3,421,900 |
| Feb 5, 2024 | 95.00 | 99.00 | 92.00 | 97.00 | 97.00 | 15,917,800 |
| Feb 2, 2024 | 98.00 | 102.00 | 91.00 | 95.00 | 95.00 | 7,803,400 |
| Feb 1, 2024 | 95.00 | 98.00 | 93.00 | 98.00 | 98.00 | 2,442,300 |
| Jan 31, 2024 | 94.00 | 97.00 | 93.00 | 94.00 | 94.00 | 1,752,900 |
| Jan 30, 2024 | 89.00 | 97.00 | 87.00 | 93.00 | 93.00 | 5,265,900 |
| Jan 29, 2024 | 91.00 | 97.00 | 84.00 | 90.00 | 90.00 | 3,794,100 |
| Jan 26, 2024 | 89.00 | 92.00 | 88.00 | 91.00 | 91.00 | 3,190,200 |
| Jan 25, 2024 | 92.00 | 94.00 | 84.00 | 90.00 | 90.00 | 5,989,600 |
| Jan 24, 2024 | 94.00 | 98.00 | 88.00 | 92.00 | 92.00 | 13,160,300 |
| Jan 23, 2024 | 83.00 | 90.00 | 83.00 | 90.00 | 90.00 | 14,071,000 |
| Jan 22, 2024 | 70.00 | 82.00 | 70.00 | 82.00 | 82.00 | 19,065,900 |
| Jan 19, 2024 | 80.00 | 83.00 | 72.00 | 75.00 | 75.00 | 18,932,400 |
| Jan 18, 2024 | 79.00 | 79.00 | 74.00 | 79.00 | 79.00 | 30,098,300 |
| Jan 17, 2024 | 63.00 | 72.00 | 60.00 | 72.00 | 72.00 | 49,269,100 |
| Jan 16, 2024 | 66.00 | 71.00 | 66.00 | 66.00 | 66.00 | 66,328,800 |
| Jan 15, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Jan 12, 2024 | 81.00 | 88.00 | 81.00 | 81.00 | 81.00 | 32,120,700 |
| Jan 11, 2024 | 110.00 | 110.00 | 90.00 | 90.00 | 90.00 | 45,662,500 |
Related Tickers
IDPR.JK PT Indonesia Pondasi Raya Tbk
175.00
-4.37%
PPRE.JK PT PP Presisi Tbk
57.00
-1.72%
KOKA.JK PT Koka Indonesia Tbk
62.00
-1.59%
SMKM.JK PT Sumber Mas Konstruksi Tbk
80.00
+8.11%
KRYA.JK PT Bangun Karya Perkasa Jaya Tbk
51.00
-3.77%
ACST.JK PT Acset Indonusa Tbk
92.00
-3.16%
SSIA.JK PT Surya Semesta Internusa Tbk
1,005.00
-4.29%