Jakarta - Delayed Quote IDR
PT Emdeki Utama Tbk (MDKI.JK)
164.00
-3.00
(-1.80%)
At close: 4:00:03 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 23, 2025 | 165.00 | 166.00 | 163.00 | 164.00 | 164.00 | 365,400 |
| May 22, 2025 | 163.00 | 172.00 | 162.00 | 167.00 | 167.00 | 1,887,900 |
| May 21, 2025 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | 213,200 |
| May 20, 2025 | 163.00 | 164.00 | 160.00 | 163.00 | 163.00 | 556,900 |
| May 19, 2025 | 162.00 | 164.00 | 161.00 | 163.00 | 163.00 | 448,800 |
| May 16, 2025 | 161.00 | 162.00 | 160.00 | 162.00 | 162.00 | 117,300 |
| May 15, 2025 | 161.00 | 161.00 | 160.00 | 161.00 | 161.00 | 363,900 |
| May 14, 2025 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | 69,100 |
| May 9, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 202,800 |
| May 8, 2025 | 163.00 | 163.00 | 160.00 | 162.00 | 162.00 | 132,100 |
| May 7, 2025 | 162.00 | 165.00 | 161.00 | 163.00 | 163.00 | 244,000 |
| May 6, 2025 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 254,800 |
| May 5, 2025 | 161.00 | 164.00 | 160.00 | 162.00 | 162.00 | 157,000 |
| May 2, 2025 | 158.00 | 161.00 | 158.00 | 160.00 | 160.00 | 289,600 |
| Apr 30, 2025 | 155.00 | 158.00 | 154.00 | 158.00 | 158.00 | 333,300 |
| Apr 29, 2025 | 152.00 | 158.00 | 151.00 | 155.00 | 155.00 | 217,200 |
| Apr 28, 2025 | 150.00 | 151.00 | 149.00 | 151.00 | 151.00 | 463,200 |
| Apr 25, 2025 | 151.00 | 152.00 | 149.00 | 151.00 | 151.00 | 338,600 |
| Apr 24, 2025 | 150.00 | 151.00 | 149.00 | 151.00 | 151.00 | 95,000 |
| Apr 23, 2025 | 150.00 | 151.00 | 149.00 | 151.00 | 151.00 | 84,000 |
| Apr 22, 2025 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 136,000 |
| Apr 21, 2025 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 134,100 |
| Apr 17, 2025 | 150.00 | 152.00 | 147.00 | 149.00 | 149.00 | 42,400 |
| Apr 16, 2025 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 31,600 |
| Apr 15, 2025 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | 123,900 |
| Apr 14, 2025 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 79,300 |
| Apr 11, 2025 | 149.00 | 150.00 | 146.00 | 149.00 | 149.00 | 35,000 |
| Apr 10, 2025 | 146.00 | 149.00 | 145.00 | 149.00 | 149.00 | 200,800 |
| Apr 9, 2025 | 145.00 | 146.00 | 143.00 | 146.00 | 146.00 | 52,100 |
| Apr 8, 2025 | 149.00 | 149.00 | 140.00 | 144.00 | 144.00 | 249,600 |
| Mar 27, 2025 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | 12,500 |
| Mar 26, 2025 | 154.00 | 154.00 | 148.00 | 149.00 | 149.00 | 150,800 |
| Mar 25, 2025 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | 48,100 |
| Mar 24, 2025 | 148.00 | 149.00 | 145.00 | 149.00 | 149.00 | 201,700 |
| Mar 21, 2025 | 148.00 | 151.00 | 148.00 | 149.00 | 149.00 | 103,600 |
| Mar 20, 2025 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | 113,100 |
| Mar 19, 2025 | 149.00 | 150.00 | 147.00 | 149.00 | 149.00 | 45,100 |
| Mar 18, 2025 | 150.00 | 154.00 | 148.00 | 150.00 | 150.00 | 165,600 |
| Mar 17, 2025 | 152.00 | 152.00 | 149.00 | 151.00 | 151.00 | 78,400 |
| Mar 14, 2025 | 148.00 | 152.00 | 148.00 | 150.00 | 150.00 | 210,100 |
| Mar 13, 2025 | 149.00 | 151.00 | 148.00 | 150.00 | 150.00 | 87,700 |
| Mar 12, 2025 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 72,900 |
| Mar 11, 2025 | 150.00 | 151.00 | 147.00 | 149.00 | 149.00 | 81,900 |
| Mar 10, 2025 | 150.00 | 152.00 | 146.00 | 150.00 | 150.00 | 150,900 |
| Mar 7, 2025 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 30,600 |
| Mar 6, 2025 | 149.00 | 153.00 | 148.00 | 150.00 | 150.00 | 145,600 |
| Mar 5, 2025 | 152.00 | 159.00 | 144.00 | 150.00 | 150.00 | 333,500 |
| Mar 4, 2025 | 152.00 | 154.00 | 150.00 | 150.00 | 150.00 | 203,800 |
| Mar 3, 2025 | 154.00 | 155.00 | 150.00 | 152.00 | 152.00 | 221,100 |
| Feb 28, 2025 | 154.00 | 155.00 | 150.00 | 150.00 | 150.00 | 304,900 |
| Feb 27, 2025 | 157.00 | 157.00 | 154.00 | 155.00 | 155.00 | 112,200 |
| Feb 26, 2025 | 157.00 | 158.00 | 155.00 | 156.00 | 156.00 | 186,600 |
| Feb 25, 2025 | 162.00 | 162.00 | 154.00 | 156.00 | 156.00 | 981,000 |
| Feb 24, 2025 | 162.00 | 163.00 | 155.00 | 162.00 | 162.00 | 190,100 |
| Feb 21, 2025 | 164.00 | 165.00 | 160.00 | 162.00 | 162.00 | 82,800 |
| Feb 20, 2025 | 164.00 | 164.00 | 162.00 | 164.00 | 164.00 | 20,300 |
| Feb 19, 2025 | 166.00 | 166.00 | 160.00 | 163.00 | 163.00 | 126,100 |
| Feb 18, 2025 | 165.00 | 166.00 | 164.00 | 166.00 | 166.00 | 39,500 |
| Feb 17, 2025 | 167.00 | 169.00 | 162.00 | 165.00 | 165.00 | 115,900 |
| Feb 14, 2025 | 162.00 | 167.00 | 160.00 | 167.00 | 167.00 | 59,800 |
| Feb 13, 2025 | 159.00 | 162.00 | 159.00 | 162.00 | 162.00 | 103,500 |
| Feb 12, 2025 | 160.00 | 162.00 | 159.00 | 159.00 | 159.00 | 56,700 |
| Feb 11, 2025 | 163.00 | 164.00 | 155.00 | 160.00 | 160.00 | 1,577,400 |
| Feb 10, 2025 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 92,100 |
| Feb 7, 2025 | 164.00 | 165.00 | 160.00 | 163.00 | 163.00 | 215,700 |
| Feb 6, 2025 | 165.00 | 167.00 | 162.00 | 164.00 | 164.00 | 206,800 |
| Feb 5, 2025 | 169.00 | 169.00 | 163.00 | 164.00 | 164.00 | 283,900 |
| Feb 4, 2025 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | 375,200 |
| Feb 3, 2025 | 169.00 | 172.00 | 167.00 | 170.00 | 170.00 | 121,700 |
| Jan 31, 2025 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 42,200 |
| Jan 30, 2025 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | 39,000 |
| Jan 24, 2025 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | 67,400 |
| Jan 23, 2025 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | 34,700 |
| Jan 22, 2025 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | 40,300 |
| Jan 21, 2025 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | 92,100 |
| Jan 20, 2025 | 170.00 | 172.00 | 169.00 | 169.00 | 169.00 | 25,000 |
| Jan 17, 2025 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 77,100 |
| Jan 16, 2025 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | 57,400 |
| Jan 15, 2025 | 170.00 | 171.00 | 167.00 | 170.00 | 170.00 | 87,200 |
| Jan 14, 2025 | 170.00 | 171.00 | 167.00 | 169.00 | 169.00 | 148,100 |
| Jan 13, 2025 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 70,200 |
| Jan 10, 2025 | 170.00 | 172.00 | 170.00 | 171.00 | 171.00 | 60,600 |
| Jan 9, 2025 | 168.00 | 170.00 | 167.00 | 167.00 | 167.00 | 62,600 |
| Jan 8, 2025 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | 197,600 |
| Jan 7, 2025 | 170.00 | 172.00 | 169.00 | 169.00 | 169.00 | 30,800 |
| Jan 6, 2025 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | 90,700 |
| Jan 3, 2025 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 24,600 |
| Jan 2, 2025 | 170.00 | 172.00 | 170.00 | 171.00 | 171.00 | 36,200 |
| Dec 30, 2024 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | 68,700 |
| Dec 27, 2024 | 169.00 | 171.00 | 167.00 | 171.00 | 171.00 | 748,200 |
| Dec 24, 2024 | 171.00 | 171.00 | 168.00 | 169.00 | 169.00 | 510,400 |
| Dec 23, 2024 | 176.00 | 176.00 | 166.00 | 170.00 | 170.00 | 341,900 |
| Dec 20, 2024 | 173.00 | 176.00 | 170.00 | 170.00 | 170.00 | 308,600 |
| Dec 19, 2024 | 175.00 | 175.00 | 171.00 | 172.00 | 172.00 | 484,600 |
| Dec 18, 2024 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | 198,100 |
| Dec 17, 2024 | 175.00 | 176.00 | 172.00 | 173.00 | 173.00 | 476,500 |
| Dec 16, 2024 | 177.00 | 178.00 | 172.00 | 176.00 | 176.00 | 316,100 |
| Dec 13, 2024 | 177.00 | 177.00 | 175.00 | 177.00 | 177.00 | 140,900 |
| Dec 12, 2024 | 175.00 | 179.00 | 174.00 | 176.00 | 176.00 | 423,600 |
| Dec 11, 2024 | 176.00 | 176.00 | 171.00 | 175.00 | 175.00 | 472,100 |
| Dec 10, 2024 | 176.00 | 177.00 | 174.00 | 175.00 | 175.00 | 294,800 |
| Dec 9, 2024 | 175.00 | 176.00 | 174.00 | 176.00 | 176.00 | 109,000 |
| Dec 6, 2024 | 176.00 | 176.00 | 174.00 | 175.00 | 175.00 | 69,500 |
| Dec 5, 2024 | 175.00 | 177.00 | 173.00 | 175.00 | 175.00 | 22,300 |
| Dec 4, 2024 | 178.00 | 178.00 | 172.00 | 175.00 | 175.00 | 115,200 |
| Dec 3, 2024 | 177.00 | 179.00 | 174.00 | 174.00 | 174.00 | 278,600 |
| Dec 2, 2024 | 177.00 | 178.00 | 174.00 | 175.00 | 175.00 | 127,200 |
| Nov 29, 2024 | 175.00 | 179.00 | 174.00 | 175.00 | 175.00 | 394,300 |
| Nov 28, 2024 | 177.00 | 178.00 | 175.00 | 175.00 | 175.00 | 513,800 |
| Nov 26, 2024 | 178.00 | 179.00 | 176.00 | 177.00 | 177.00 | 202,100 |
| Nov 25, 2024 | 179.00 | 180.00 | 177.00 | 178.00 | 178.00 | 88,400 |
| Nov 22, 2024 | 177.00 | 180.00 | 175.00 | 179.00 | 179.00 | 913,800 |
| Nov 21, 2024 | 179.00 | 180.00 | 177.00 | 177.00 | 177.00 | 79,400 |
| Nov 20, 2024 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 16,800 |
| Nov 19, 2024 | 177.00 | 180.00 | 176.00 | 178.00 | 178.00 | 268,800 |
| Nov 18, 2024 | 179.00 | 180.00 | 176.00 | 177.00 | 177.00 | 256,400 |
| Nov 15, 2024 | 179.00 | 180.00 | 178.00 | 180.00 | 180.00 | 121,400 |
| Nov 14, 2024 | 178.00 | 180.00 | 177.00 | 179.00 | 179.00 | 68,000 |
| Nov 13, 2024 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 178,600 |
| Nov 12, 2024 | 179.00 | 180.00 | 178.00 | 180.00 | 180.00 | 31,600 |
| Nov 11, 2024 | 180.00 | 181.00 | 177.00 | 179.00 | 179.00 | 220,000 |
| Nov 8, 2024 | 179.00 | 181.00 | 179.00 | 181.00 | 181.00 | 370,700 |
| Nov 7, 2024 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | 454,600 |
| Nov 6, 2024 | 179.00 | 181.00 | 179.00 | 180.00 | 180.00 | 200,900 |
| Nov 5, 2024 | 180.00 | 181.00 | 176.00 | 179.00 | 179.00 | 660,500 |
| Nov 4, 2024 | 181.00 | 182.00 | 178.00 | 179.00 | 179.00 | 918,300 |
| Nov 1, 2024 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | 1,826,100 |
| Oct 31, 2024 | 183.00 | 184.00 | 182.00 | 183.00 | 183.00 | 368,400 |
| Oct 30, 2024 | 185.00 | 186.00 | 182.00 | 183.00 | 183.00 | 1,102,700 |
| Oct 29, 2024 | 184.00 | 185.00 | 182.00 | 184.00 | 184.00 | 201,400 |
| Oct 28, 2024 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | 360,700 |
| Oct 25, 2024 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | 485,700 |
| Oct 24, 2024 | 185.00 | 186.00 | 183.00 | 184.00 | 184.00 | 469,200 |
| Oct 23, 2024 | 185.00 | 186.00 | 185.00 | 185.00 | 185.00 | 266,700 |
| Oct 22, 2024 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 209,100 |
| Oct 21, 2024 | 185.00 | 185.00 | 184.00 | 185.00 | 185.00 | 45,100 |
| Oct 18, 2024 | 185.00 | 185.00 | 183.00 | 185.00 | 185.00 | 345,200 |
| Oct 17, 2024 | 186.00 | 186.00 | 184.00 | 185.00 | 185.00 | 267,200 |
| Oct 16, 2024 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | 125,100 |
| Oct 15, 2024 | 184.00 | 186.00 | 184.00 | 185.00 | 185.00 | 126,200 |
| Oct 14, 2024 | 186.00 | 186.00 | 183.00 | 184.00 | 184.00 | 349,800 |
| Oct 11, 2024 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | 173,300 |
| Oct 10, 2024 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | 140,100 |
| Oct 9, 2024 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 20,300 |
| Oct 8, 2024 | 183.00 | 185.00 | 183.00 | 184.00 | 184.00 | 124,600 |
| Oct 7, 2024 | 185.00 | 185.00 | 183.00 | 184.00 | 184.00 | 553,100 |
| Oct 4, 2024 | 185.00 | 186.00 | 184.00 | 184.00 | 184.00 | 71,300 |
| Oct 3, 2024 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | 108,600 |
| Oct 2, 2024 | 184.00 | 186.00 | 183.00 | 184.00 | 184.00 | 503,700 |
| Oct 1, 2024 | 185.00 | 185.00 | 184.00 | 185.00 | 185.00 | 78,800 |
| Sep 30, 2024 | 185.00 | 185.00 | 183.00 | 185.00 | 185.00 | 333,000 |
| Sep 27, 2024 | 186.00 | 186.00 | 182.00 | 185.00 | 185.00 | 327,600 |
| Sep 26, 2024 | 187.00 | 187.00 | 184.00 | 185.00 | 185.00 | 245,700 |
| Sep 25, 2024 | 185.00 | 186.00 | 184.00 | 184.00 | 184.00 | 178,000 |
| Sep 24, 2024 | 185.00 | 186.00 | 185.00 | 185.00 | 185.00 | 195,900 |
| Sep 23, 2024 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | 93,100 |
| Sep 20, 2024 | 186.00 | 186.00 | 184.00 | 186.00 | 186.00 | 131,100 |
| Sep 19, 2024 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | 253,700 |
| Sep 18, 2024 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | 62,100 |
| Sep 17, 2024 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | 209,800 |
| Sep 13, 2024 | 185.00 | 185.00 | 184.00 | 185.00 | 185.00 | 127,500 |
| Sep 12, 2024 | 185.00 | 185.00 | 184.00 | 185.00 | 185.00 | 270,400 |
| Sep 11, 2024 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | 246,900 |
| Sep 10, 2024 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 622,700 |
| Sep 9, 2024 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 28,400 |
| Sep 6, 2024 | 185.00 | 185.00 | 182.00 | 185.00 | 185.00 | 380,200 |
| Sep 5, 2024 | 185.00 | 185.00 | 183.00 | 185.00 | 185.00 | 273,500 |
| Sep 4, 2024 | 185.00 | 185.00 | 184.00 | 185.00 | 185.00 | 313,800 |
| Sep 3, 2024 | 184.00 | 185.00 | 183.00 | 185.00 | 185.00 | 920,900 |
| Sep 2, 2024 | 185.00 | 185.00 | 184.00 | 185.00 | 185.00 | 308,000 |
| Aug 30, 2024 | 185.00 | 185.00 | 184.00 | 185.00 | 185.00 | 111,100 |
| Aug 29, 2024 | 185.00 | 185.00 | 184.00 | 185.00 | 185.00 | 331,800 |
| Aug 28, 2024 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | 723,700 |
| Aug 27, 2024 | 186.00 | 186.00 | 184.00 | 186.00 | 186.00 | 173,600 |
| Aug 26, 2024 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | 721,300 |
| Aug 23, 2024 | 185.00 | 185.00 | 184.00 | 185.00 | 185.00 | 169,200 |
| Aug 22, 2024 | 185.00 | 186.00 | 184.00 | 184.00 | 184.00 | 112,300 |
| Aug 21, 2024 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | 31,000 |
| Aug 20, 2024 | 184.00 | 186.00 | 184.00 | 185.00 | 185.00 | 435,400 |
| Aug 19, 2024 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | 434,800 |
| Aug 16, 2024 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 284,800 |
| Aug 15, 2024 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | 106,700 |
| Aug 14, 2024 | 185.00 | 185.00 | 184.00 | 185.00 | 185.00 | 98,700 |
| Aug 13, 2024 | 185.00 | 185.00 | 184.00 | 185.00 | 185.00 | 254,400 |
| Aug 12, 2024 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 116,400 |
| Aug 9, 2024 | 185.00 | 186.00 | 184.00 | 184.00 | 184.00 | 88,900 |
| Aug 8, 2024 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | 128,400 |
| Aug 7, 2024 | 183.00 | 187.00 | 183.00 | 187.00 | 187.00 | 360,200 |
| Aug 6, 2024 | 184.00 | 185.00 | 182.00 | 183.00 | 183.00 | 298,300 |
| Aug 5, 2024 | 184.00 | 185.00 | 180.00 | 184.00 | 184.00 | 3,207,200 |
| Aug 2, 2024 | 186.00 | 186.00 | 184.00 | 185.00 | 185.00 | 681,500 |
| Aug 1, 2024 | 185.00 | 187.00 | 183.00 | 185.00 | 185.00 | 1,298,300 |
| Jul 31, 2024 | 189.00 | 189.00 | 184.00 | 184.00 | 184.00 | 2,797,900 |
| Jul 30, 2024 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | 98,700 |
| Jul 29, 2024 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | 226,100 |
| Jul 26, 2024 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | 180,100 |
| Jul 25, 2024 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | 228,300 |
| Jul 24, 2024 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | 100,200 |
| Jul 23, 2024 | 190.00 | 191.00 | 189.00 | 191.00 | 191.00 | 82,000 |
| Jul 22, 2024 | 189.00 | 191.00 | 189.00 | 190.00 | 190.00 | 77,300 |
| Jul 19, 2024 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | 167,600 |
| Jul 18, 2024 | 191.00 | 191.00 | 188.00 | 190.00 | 190.00 | 200,000 |
| Jul 17, 2024 | 192.00 | 192.00 | 189.00 | 191.00 | 191.00 | 80,100 |
| Jul 16, 2024 | 189.00 | 192.00 | 188.00 | 192.00 | 192.00 | 1,112,800 |
| Jul 15, 2024 | 191.00 | 191.00 | 188.00 | 189.00 | 189.00 | 106,700 |
| Jul 12, 2024 | 190.00 | 192.00 | 189.00 | 191.00 | 191.00 | 548,300 |
| Jul 11, 2024 | 188.00 | 191.00 | 187.00 | 190.00 | 190.00 | 500,100 |
| Jul 10, 2024 | 189.00 | 189.00 | 187.00 | 189.00 | 189.00 | 295,200 |
| Jul 9, 2024 | 188.00 | 190.00 | 187.00 | 189.00 | 189.00 | 198,400 |
| Jul 8, 2024 | 187.00 | 189.00 | 186.00 | 188.00 | 188.00 | 767,900 |
| Jul 5, 2024 | 186.00 | 187.00 | 185.00 | 187.00 | 187.00 | 294,000 |
| Jul 4, 2024 | 185.00 | 187.00 | 185.00 | 186.00 | 186.00 | 328,000 |
| Jul 3, 2024 | 12 Dividend | |||||
| Jul 3, 2024 | 187.00 | 192.00 | 183.00 | 185.00 | 185.00 | 2,405,200 |
| Jul 2, 2024 | 194.00 | 196.00 | 193.00 | 195.00 | 183.00 | 2,516,100 |
| Jul 1, 2024 | 193.00 | 195.00 | 192.00 | 194.00 | 182.06 | 1,355,700 |
| Jun 28, 2024 | 191.00 | 194.00 | 190.00 | 192.00 | 180.18 | 1,828,600 |
| Jun 27, 2024 | 191.00 | 193.00 | 189.00 | 191.00 | 179.25 | 757,900 |
| Jun 26, 2024 | 191.00 | 192.00 | 190.00 | 190.00 | 178.31 | 643,700 |
| Jun 25, 2024 | 191.00 | 193.00 | 189.00 | 191.00 | 179.25 | 901,300 |
| Jun 24, 2024 | 190.00 | 193.00 | 189.00 | 191.00 | 179.25 | 856,900 |
| Jun 21, 2024 | 189.00 | 190.00 | 188.00 | 189.00 | 177.37 | 168,200 |
| Jun 20, 2024 | 189.00 | 189.00 | 186.00 | 189.00 | 177.37 | 94,700 |
| Jun 19, 2024 | 189.00 | 190.00 | 187.00 | 188.00 | 176.43 | 62,500 |
| Jun 14, 2024 | 188.00 | 191.00 | 187.00 | 189.00 | 177.37 | 252,600 |
| Jun 13, 2024 | 190.00 | 190.00 | 188.00 | 189.00 | 177.37 | 249,400 |
| Jun 12, 2024 | 190.00 | 191.00 | 187.00 | 191.00 | 179.25 | 378,000 |
| Jun 11, 2024 | 190.00 | 191.00 | 188.00 | 191.00 | 179.25 | 96,800 |
| Jun 10, 2024 | 191.00 | 191.00 | 189.00 | 190.00 | 178.31 | 82,300 |
| Jun 7, 2024 | 191.00 | 191.00 | 190.00 | 191.00 | 179.25 | 30,600 |
| Jun 6, 2024 | 191.00 | 191.00 | 190.00 | 191.00 | 179.25 | 46,600 |
| Jun 5, 2024 | 190.00 | 191.00 | 189.00 | 191.00 | 179.25 | 176,300 |
| Jun 4, 2024 | 189.00 | 191.00 | 188.00 | 189.00 | 177.37 | 57,100 |
| Jun 3, 2024 | 189.00 | 190.00 | 187.00 | 189.00 | 177.37 | 57,700 |
| May 31, 2024 | 188.00 | 190.00 | 187.00 | 189.00 | 177.37 | 98,400 |
| May 30, 2024 | 190.00 | 190.00 | 186.00 | 188.00 | 176.43 | 266,900 |
| May 29, 2024 | 191.00 | 191.00 | 188.00 | 190.00 | 178.31 | 50,500 |
| May 28, 2024 | 191.00 | 191.00 | 190.00 | 191.00 | 179.25 | 73,800 |
| May 27, 2024 | 191.00 | 192.00 | 188.00 | 189.00 | 177.37 | 106,900 |
Related Tickers
INCF.JK PT Indo Komoditi Korpora Tbk
26.00
-3.70%
EKAD.JK PT Ekadharma International Tbk
193.00
-1.53%
INCI.JK PT Intanwijaya Internasional Tbk
625.00
-0.79%
CLPI.JK PT Colorpak Indonesia Tbk
1,260.00
0.00%
DPNS.JK PT Duta Pertiwi Nusantara Tbk
250.00
0.00%
FPNI.JK PT Lotte Chemical Titan Tbk
196.00
+0.51%
OKAS.JK PT Ancora Indonesia Resources Tbk
125.00
+5.93%
LTLS.JK PT Lautan Luas Tbk
940.00
0.00%
TPIA.JK PT Chandra Asri Pacific Tbk
10,550.00
+10.76%