67.00
0.00
(0.00%)
At close: 4:00:02 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 21, 2025 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 5,908,400 |
| Apr 17, 2025 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1,418,100 |
| Apr 16, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1,570,900 |
| Apr 15, 2025 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 6,115,000 |
| Apr 14, 2025 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 6,984,300 |
| Apr 11, 2025 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1,911,600 |
| Apr 10, 2025 | 64.00 | 68.00 | 64.00 | 65.00 | 65.00 | 4,214,800 |
| Apr 9, 2025 | 62.00 | 64.00 | 59.00 | 63.00 | 63.00 | 2,552,100 |
| Apr 8, 2025 | 65.00 | 65.00 | 58.00 | 62.00 | 62.00 | 18,464,300 |
| Mar 27, 2025 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | 859,400 |
| Mar 26, 2025 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | 3,781,200 |
| Mar 25, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 2,620,000 |
| Mar 24, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1,137,000 |
| Mar 21, 2025 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | 3,360,300 |
| Mar 20, 2025 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1,377,900 |
| Mar 19, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1,675,900 |
| Mar 18, 2025 | 70.00 | 71.00 | 66.00 | 68.00 | 68.00 | 3,132,300 |
| Mar 17, 2025 | 67.00 | 70.00 | 66.00 | 70.00 | 70.00 | 5,446,700 |
| Mar 14, 2025 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 649,400 |
| Mar 13, 2025 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 969,600 |
| Mar 12, 2025 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 4,692,500 |
| Mar 11, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 1,952,300 |
| Mar 10, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 178,100 |
| Mar 7, 2025 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | 765,400 |
| Mar 6, 2025 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1,625,400 |
| Mar 5, 2025 | 64.00 | 67.00 | 64.00 | 67.00 | 67.00 | 3,373,500 |
| Mar 4, 2025 | 66.00 | 67.00 | 63.00 | 64.00 | 64.00 | 5,338,400 |
| Mar 3, 2025 | 65.00 | 69.00 | 64.00 | 66.00 | 66.00 | 7,327,900 |
| Feb 28, 2025 | 67.00 | 67.00 | 63.00 | 65.00 | 65.00 | 11,056,700 |
| Feb 27, 2025 | 69.00 | 71.00 | 64.00 | 67.00 | 67.00 | 11,595,500 |
| Feb 26, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 2,701,100 |
| Feb 25, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 2,311,500 |
| Feb 24, 2025 | 74.00 | 74.00 | 69.00 | 71.00 | 71.00 | 12,575,300 |
| Feb 21, 2025 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 2,105,800 |
| Feb 20, 2025 | 73.00 | 76.00 | 73.00 | 73.00 | 73.00 | 11,822,400 |
| Feb 19, 2025 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1,916,400 |
| Feb 18, 2025 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 6,144,700 |
| Feb 17, 2025 | 68.00 | 74.00 | 68.00 | 72.00 | 72.00 | 8,122,400 |
| Feb 14, 2025 | 70.00 | 70.00 | 66.00 | 68.00 | 68.00 | 11,075,500 |
| Feb 13, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 1,015,700 |
| Feb 12, 2025 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | 5,004,700 |
| Feb 11, 2025 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | 3,977,300 |
| Feb 10, 2025 | 73.00 | 73.00 | 69.00 | 72.00 | 72.00 | 5,757,100 |
| Feb 7, 2025 | 72.00 | 74.00 | 70.00 | 73.00 | 73.00 | 7,588,900 |
| Feb 6, 2025 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | 6,364,400 |
| Feb 5, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 489,100 |
| Feb 4, 2025 | 72.00 | 75.00 | 71.00 | 75.00 | 75.00 | 5,719,300 |
| Feb 3, 2025 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 2,838,900 |
| Jan 31, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1,132,400 |
| Jan 30, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 1,365,000 |
| Jan 24, 2025 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 3,783,800 |
| Jan 23, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1,895,200 |
| Jan 22, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 4,973,300 |
| Jan 21, 2025 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 2,556,300 |
| Jan 20, 2025 | 73.00 | 76.00 | 73.00 | 75.00 | 75.00 | 3,247,100 |
| Jan 17, 2025 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | 671,500 |
| Jan 16, 2025 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1,564,800 |
| Jan 15, 2025 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1,109,400 |
| Jan 14, 2025 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2,551,600 |
| Jan 13, 2025 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1,258,900 |
| Jan 10, 2025 | 72.00 | 73.00 | 70.00 | 73.00 | 73.00 | 3,093,900 |
| Jan 9, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 2,496,300 |
| Jan 8, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | 3,544,600 |
| Jan 7, 2025 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1,515,400 |
| Jan 6, 2025 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2,740,800 |
| Jan 3, 2025 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 5,958,100 |
| Jan 2, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 3,088,800 |
| Dec 30, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1,661,300 |
| Dec 27, 2024 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 3,402,100 |
| Dec 24, 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 390,700 |
| Dec 23, 2024 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1,814,700 |
| Dec 20, 2024 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 2,350,700 |
| Dec 19, 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 944,200 |
| Dec 18, 2024 | 76.00 | 77.00 | 73.00 | 74.00 | 74.00 | 3,775,900 |
| Dec 17, 2024 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | 3,813,100 |
| Dec 16, 2024 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | 3,383,000 |
| Dec 13, 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 263,000 |
| Dec 12, 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 1,823,400 |
| Dec 11, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 2,157,400 |
| Dec 10, 2024 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | 4,620,100 |
| Dec 9, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 3,490,000 |
| Dec 6, 2024 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | 1,683,600 |
| Dec 5, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1,541,900 |
| Dec 4, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 1,092,900 |
| Dec 3, 2024 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2,656,100 |
| Dec 2, 2024 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1,931,200 |
| Nov 29, 2024 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | 3,667,000 |
| Nov 28, 2024 | 80.00 | 82.00 | 79.00 | 79.00 | 79.00 | 6,632,400 |
| Nov 26, 2024 | 81.00 | 82.00 | 79.00 | 79.00 | 79.00 | 4,427,200 |
| Nov 25, 2024 | 79.00 | 82.00 | 75.00 | 80.00 | 80.00 | 7,098,200 |
| Nov 22, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 2,235,300 |
| Nov 21, 2024 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | 2,033,200 |
| Nov 20, 2024 | 77.00 | 80.00 | 77.00 | 79.00 | 79.00 | 3,374,200 |
| Nov 19, 2024 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1,865,600 |
| Nov 18, 2024 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 2,304,700 |
| Nov 15, 2024 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | 2,647,600 |
| Nov 14, 2024 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1,008,800 |
| Nov 13, 2024 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 2,151,100 |
| Nov 12, 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2,964,100 |
| Nov 11, 2024 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | 4,963,000 |
| Nov 8, 2024 | 79.00 | 82.00 | 79.00 | 80.00 | 80.00 | 7,982,500 |
| Nov 7, 2024 | 80.00 | 80.00 | 75.00 | 78.00 | 78.00 | 14,355,200 |
| Nov 6, 2024 | 84.00 | 84.00 | 78.00 | 79.00 | 79.00 | 10,180,700 |
| Nov 5, 2024 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | 7,278,000 |
| Nov 4, 2024 | 88.00 | 89.00 | 81.00 | 82.00 | 82.00 | 19,225,800 |
| Nov 1, 2024 | 86.00 | 91.00 | 85.00 | 88.00 | 88.00 | 38,180,600 |
| Oct 31, 2024 | 81.00 | 87.00 | 81.00 | 85.00 | 85.00 | 32,524,000 |
| Oct 30, 2024 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | 3,194,400 |
| Oct 29, 2024 | 81.00 | 85.00 | 80.00 | 82.00 | 82.00 | 20,310,500 |
| Oct 28, 2024 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | 7,717,300 |
| Oct 25, 2024 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | 6,284,600 |
| Oct 24, 2024 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 11,761,800 |
| Oct 23, 2024 | 81.00 | 84.00 | 80.00 | 84.00 | 84.00 | 18,790,800 |
| Oct 22, 2024 | 79.00 | 82.00 | 78.00 | 80.00 | 80.00 | 14,785,700 |
| Oct 21, 2024 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | 4,126,900 |
| Oct 18, 2024 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,916,300 |
| Oct 17, 2024 | 75.00 | 80.00 | 75.00 | 79.00 | 79.00 | 19,263,700 |
| Oct 16, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 5,759,100 |
| Oct 15, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 334,000 |
| Oct 14, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 3,039,900 |
| Oct 11, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1,268,400 |
| Oct 10, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 3,865,600 |
| Oct 9, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 2,276,500 |
| Oct 8, 2024 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | 3,440,700 |
| Oct 7, 2024 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 6,063,800 |
| Oct 4, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 2,146,700 |
| Oct 3, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 3,304,200 |
| Oct 2, 2024 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 5,051,400 |
| Oct 1, 2024 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1,994,500 |
| Sep 30, 2024 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 3,943,500 |
| Sep 27, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 905,400 |
| Sep 26, 2024 | 77.00 | 78.00 | 74.00 | 78.00 | 78.00 | 1,928,300 |
| Sep 25, 2024 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 1,963,800 |
| Sep 24, 2024 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 1,778,600 |
| Sep 23, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 3,043,800 |
| Sep 20, 2024 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1,603,300 |
| Sep 19, 2024 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | 3,820,900 |
| Sep 18, 2024 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | 3,258,100 |
| Sep 17, 2024 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 2,039,700 |
| Sep 13, 2024 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 2,116,300 |
| Sep 12, 2024 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | 3,483,200 |
| Sep 11, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 2,150,400 |
| Sep 10, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 3,885,300 |
| Sep 9, 2024 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 4,304,800 |
| Sep 6, 2024 | 77.00 | 80.00 | 76.00 | 78.00 | 78.00 | 8,512,500 |
| Sep 5, 2024 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 3,340,300 |
| Sep 4, 2024 | 77.00 | 78.00 | 75.00 | 78.00 | 78.00 | 7,525,500 |
| Sep 3, 2024 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 4,459,200 |
| Sep 2, 2024 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 5,763,900 |
| Aug 30, 2024 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | 5,004,700 |
| Aug 29, 2024 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | 3,393,500 |
| Aug 28, 2024 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 521,100 |
| Aug 27, 2024 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | 1,574,400 |
| Aug 26, 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 2,733,300 |
| Aug 23, 2024 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 5,137,900 |
| Aug 22, 2024 | 76.00 | 76.00 | 72.00 | 74.00 | 74.00 | 5,398,200 |
| Aug 21, 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 3,505,200 |
| Aug 20, 2024 | 75.00 | 78.00 | 74.00 | 75.00 | 75.00 | 11,503,700 |
| Aug 19, 2024 | 73.00 | 77.00 | 72.00 | 75.00 | 75.00 | 11,958,300 |
| Aug 16, 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 3,018,300 |
| Aug 15, 2024 | 73.00 | 74.00 | 70.00 | 72.00 | 72.00 | 7,057,500 |
| Aug 14, 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | 1,721,100 |
| Aug 13, 2024 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | 4,249,000 |
| Aug 12, 2024 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 8,194,000 |
| Aug 9, 2024 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 2,350,500 |
| Aug 8, 2024 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 735,500 |
| Aug 7, 2024 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 550,800 |
| Aug 6, 2024 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | 5,361,900 |
| Aug 5, 2024 | 71.00 | 71.00 | 65.00 | 69.00 | 69.00 | 15,105,000 |
| Aug 2, 2024 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | 6,209,500 |
| Aug 1, 2024 | 70.00 | 72.00 | 69.00 | 72.00 | 72.00 | 4,511,200 |
| Jul 31, 2024 | 67.00 | 78.00 | 67.00 | 69.00 | 69.00 | 37,328,400 |
| Jul 30, 2024 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 1,402,400 |
| Jul 29, 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1,168,700 |
| Jul 26, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1,736,700 |
| Jul 25, 2024 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1,339,500 |
| Jul 24, 2024 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1,355,700 |
| Jul 23, 2024 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | 1,100,500 |
| Jul 22, 2024 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | 5,088,500 |
| Jul 19, 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 702,900 |
| Jul 18, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 2,087,600 |
| Jul 17, 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 3,823,000 |
| Jul 16, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 2,179,500 |
| Jul 15, 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 1,119,900 |
| Jul 12, 2024 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 1,186,800 |
| Jul 11, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1,736,300 |
| Jul 10, 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 701,100 |
| Jul 9, 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1,829,600 |
| Jul 8, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1,962,400 |
| Jul 5, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 2,557,200 |
| Jul 4, 2024 | 65.00 | 68.00 | 65.00 | 66.00 | 66.00 | 4,048,700 |
| Jul 3, 2024 | 63.00 | 66.00 | 63.00 | 65.00 | 65.00 | 6,904,900 |
| Jul 2, 2024 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 573,600 |
| Jul 1, 2024 | 63.00 | 66.00 | 62.00 | 63.00 | 63.00 | 1,932,200 |
| Jun 28, 2024 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1,259,500 |
| Jun 27, 2024 | 68.00 | 68.00 | 60.00 | 61.00 | 61.00 | 1,612,900 |
| Jun 26, 2024 | 53.00 | 62.00 | 53.00 | 62.00 | 62.00 | 945,200 |
| Jun 25, 2024 | 58.00 | 62.00 | 58.00 | 62.00 | 62.00 | 2,420,400 |
| Jun 24, 2024 | 62.00 | 64.00 | 59.00 | 60.00 | 60.00 | 6,145,400 |
| Jun 21, 2024 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | 2,212,600 |
| Jun 20, 2024 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1,827,300 |
| Jun 19, 2024 | 64.00 | 64.00 | 60.00 | 61.00 | 61.00 | 8,751,900 |
| Jun 14, 2024 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | 3,887,500 |
| Jun 13, 2024 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | 3,431,000 |
| Jun 12, 2024 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1,209,600 |
| Jun 11, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 394,000 |
| Jun 10, 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 2,676,600 |
| Jun 7, 2024 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 2,427,000 |
| Jun 6, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1,050,500 |
| Jun 5, 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 6,674,300 |
| Jun 4, 2024 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 3,774,000 |
| Jun 3, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 2,744,600 |
| May 31, 2024 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | 11,061,200 |
| May 30, 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1,312,300 |
| May 29, 2024 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | 990,900 |
| May 28, 2024 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1,197,500 |
| May 27, 2024 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 4,724,900 |
| May 22, 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 1,031,100 |
| May 21, 2024 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 2,352,200 |
| May 20, 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 2,526,700 |
| May 17, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 3,334,800 |
| May 16, 2024 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 4,347,700 |
| May 15, 2024 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 3,135,300 |
| May 14, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1,714,900 |
| May 13, 2024 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1,508,500 |
| May 8, 2024 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | 4,697,600 |
| May 7, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 2,257,800 |
| May 6, 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 322,400 |
| May 3, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 2,057,000 |
| May 2, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1,639,000 |
| Apr 30, 2024 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | 8,065,700 |
| Apr 29, 2024 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 3,914,100 |
| Apr 26, 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 1,889,300 |
| Apr 25, 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1,615,900 |
| Apr 24, 2024 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 739,600 |
| Apr 23, 2024 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | 4,890,500 |
| Apr 22, 2024 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | 1,433,900 |
Related Tickers
85C.SG PT Bank Permata Tbk
0.1030
-0.96%
85C.MU PT Bank Permata Tbk
0.1030
-2.83%
85C.BE PT Bank Permata Tbk
0.1140
-1.72%
85C.DU PT Bank Permata Tbk
0.1130
-1.74%
85C.F PT Bank Permata Tbk
0.1140
-0.87%
PTBRY PT Bank Negara Indonesia (Persero) Tbk
11.33
-0.09%
MEGA.JK PT Bank Mega Tbk
3,470.00
-1.42%
BBHI.JK PT Allo Bank Indonesia Tbk
675.00
+3.85%
HDFA.F HDFC Bank Limited
60.00
0.00%
BKRKF PT Bank Rakyat Indonesia (Persero) Tbk
0.2200
0.00%