At close: 4:07:23 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 |
|---|---|---|---|---|---|---|
| Jan 6, 2025 | 156.00 | 158.00 | 152.00 | 154.00 | 154.00 | 178,400 |
| Jan 3, 2025 | 155.00 | 158.00 | 152.00 | 155.00 | 155.00 | 102,000 |
| Jan 2, 2025 | 159.00 | 159.00 | 152.00 | 152.00 | 152.00 | 431,100 |
| Dec 30, 2024 | 155.00 | 165.00 | 154.00 | 159.00 | 159.00 | 1,208,500 |
| Dec 27, 2024 | 154.00 | 161.00 | 148.00 | 148.00 | 148.00 | 449,700 |
| Dec 24, 2024 | 155.00 | 159.00 | 152.00 | 153.00 | 153.00 | 285,900 |
| Dec 23, 2024 | 151.00 | 169.00 | 150.00 | 155.00 | 155.00 | 1,543,000 |
| Dec 20, 2024 | 155.00 | 162.00 | 150.00 | 151.00 | 151.00 | 432,900 |
| Dec 19, 2024 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 248,200 |
| Dec 18, 2024 | 156.00 | 160.00 | 154.00 | 155.00 | 155.00 | 398,500 |
| Dec 17, 2024 | 158.00 | 163.00 | 157.00 | 157.00 | 157.00 | 284,600 |
| Dec 16, 2024 | 169.00 | 169.00 | 156.00 | 158.00 | 158.00 | 991,500 |
| Dec 13, 2024 | 168.00 | 177.00 | 168.00 | 169.00 | 169.00 | 5,216,700 |
| Dec 12, 2024 | 171.00 | 172.00 | 165.00 | 167.00 | 167.00 | 1,287,800 |
| Dec 11, 2024 | 175.00 | 181.00 | 165.00 | 169.00 | 169.00 | 5,320,900 |
| Dec 10, 2024 | 152.00 | 196.00 | 152.00 | 174.00 | 174.00 | 34,562,400 |
| Dec 9, 2024 | 152.00 | 156.00 | 151.00 | 151.00 | 151.00 | 134,800 |
| Dec 6, 2024 | 153.00 | 153.00 | 149.00 | 151.00 | 151.00 | 18,500 |
| Dec 5, 2024 | 152.00 | 152.00 | 147.00 | 151.00 | 151.00 | 105,500 |
| Dec 4, 2024 | 149.00 | 160.00 | 147.00 | 152.00 | 152.00 | 243,100 |
| Dec 3, 2024 | 148.00 | 153.00 | 143.00 | 150.00 | 150.00 | 203,300 |
| Dec 2, 2024 | 146.00 | 150.00 | 146.00 | 147.00 | 147.00 | 61,000 |
| Nov 29, 2024 | 150.00 | 151.00 | 144.00 | 145.00 | 145.00 | 564,700 |
| Nov 28, 2024 | 153.00 | 157.00 | 148.00 | 148.00 | 148.00 | 52,200 |
| Nov 26, 2024 | 156.00 | 156.00 | 151.00 | 152.00 | 152.00 | 47,000 |
| Nov 25, 2024 | 153.00 | 156.00 | 151.00 | 155.00 | 155.00 | 121,800 |
| Nov 22, 2024 | 151.00 | 158.00 | 143.00 | 153.00 | 153.00 | 351,600 |
| Nov 21, 2024 | 157.00 | 157.00 | 149.00 | 150.00 | 150.00 | 405,600 |
| Nov 20, 2024 | 157.00 | 157.00 | 153.00 | 156.00 | 156.00 | 73,300 |
| Nov 19, 2024 | 150.00 | 156.00 | 148.00 | 154.00 | 154.00 | 130,800 |
| Nov 18, 2024 | 153.00 | 158.00 | 149.00 | 150.00 | 150.00 | 340,500 |
| Nov 15, 2024 | 158.00 | 159.00 | 153.00 | 153.00 | 153.00 | 199,900 |
| Nov 14, 2024 | 166.00 | 166.00 | 157.00 | 158.00 | 158.00 | 352,900 |
| Nov 13, 2024 | 170.00 | 170.00 | 159.00 | 162.00 | 162.00 | 459,600 |
| Nov 12, 2024 | 156.00 | 169.00 | 154.00 | 169.00 | 169.00 | 943,800 |
| Nov 11, 2024 | 160.00 | 161.00 | 156.00 | 156.00 | 156.00 | 207,000 |
| Nov 8, 2024 | 165.00 | 165.00 | 157.00 | 161.00 | 161.00 | 142,000 |
| Nov 7, 2024 | 164.00 | 170.00 | 157.00 | 159.00 | 159.00 | 993,200 |
| Nov 6, 2024 | 172.00 | 172.00 | 165.00 | 165.00 | 165.00 | 359,800 |
| Nov 5, 2024 | 172.00 | 173.00 | 171.00 | 172.00 | 172.00 | 138,900 |
| Nov 4, 2024 | 172.00 | 173.00 | 171.00 | 172.00 | 172.00 | 88,600 |
| Nov 1, 2024 | 171.00 | 183.00 | 170.00 | 172.00 | 172.00 | 1,304,100 |
| Oct 31, 2024 | 172.00 | 174.00 | 171.00 | 171.00 | 171.00 | 419,700 |
| Oct 30, 2024 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | 365,300 |
| Oct 29, 2024 | 177.00 | 179.00 | 173.00 | 173.00 | 173.00 | 679,600 |
| Oct 28, 2024 | 177.00 | 182.00 | 175.00 | 178.00 | 178.00 | 270,300 |
| Oct 25, 2024 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | 216,800 |
| Oct 24, 2024 | 177.00 | 178.00 | 174.00 | 176.00 | 176.00 | 470,900 |
| Oct 23, 2024 | 171.00 | 180.00 | 171.00 | 177.00 | 177.00 | 676,200 |
| Oct 22, 2024 | 178.00 | 184.00 | 176.00 | 177.00 | 177.00 | 1,237,500 |
| Oct 21, 2024 | 178.00 | 183.00 | 178.00 | 178.00 | 178.00 | 1,149,200 |
| Oct 18, 2024 | 176.00 | 180.00 | 175.00 | 176.00 | 176.00 | 416,700 |
| Oct 17, 2024 | 173.00 | 181.00 | 172.00 | 176.00 | 176.00 | 2,108,300 |
| Oct 16, 2024 | 175.00 | 176.00 | 172.00 | 172.00 | 172.00 | 496,300 |
| Oct 15, 2024 | 173.00 | 175.00 | 170.00 | 175.00 | 175.00 | 801,600 |
| Oct 14, 2024 | 175.00 | 177.00 | 172.00 | 172.00 | 172.00 | 531,100 |
| Oct 11, 2024 | 175.00 | 183.00 | 173.00 | 175.00 | 175.00 | 1,516,100 |
| Oct 10, 2024 | 172.00 | 180.00 | 170.00 | 175.00 | 175.00 | 1,376,500 |
| Oct 9, 2024 | 174.00 | 179.00 | 171.00 | 174.00 | 174.00 | 943,000 |
| Oct 8, 2024 | 173.00 | 179.00 | 172.00 | 174.00 | 174.00 | 870,300 |
| Oct 7, 2024 | 167.00 | 179.00 | 167.00 | 173.00 | 173.00 | 667,600 |
| Oct 4, 2024 | 176.00 | 182.00 | 174.00 | 174.00 | 174.00 | 769,900 |
| Oct 3, 2024 | 172.00 | 181.00 | 172.00 | 176.00 | 176.00 | 1,611,600 |
| Oct 2, 2024 | 184.00 | 189.00 | 175.00 | 179.00 | 179.00 | 2,800,700 |
| Oct 1, 2024 | 176.00 | 208.00 | 176.00 | 182.00 | 182.00 | 9,758,200 |
| Sep 30, 2024 | 190.00 | 191.00 | 178.00 | 183.00 | 183.00 | 2,639,200 |
| Sep 27, 2024 | 208.00 | 212.00 | 191.00 | 191.00 | 191.00 | 12,012,000 |
| Sep 26, 2024 | 167.00 | 206.00 | 167.00 | 191.00 | 191.00 | 25,592,600 |
| Sep 25, 2024 | 172.00 | 183.00 | 172.00 | 174.00 | 174.00 | 1,545,000 |
| Sep 24, 2024 | 182.00 | 192.00 | 179.00 | 179.00 | 179.00 | 2,218,500 |
| Sep 23, 2024 | 187.00 | 188.00 | 179.00 | 182.00 | 182.00 | 2,311,900 |
| Sep 20, 2024 | 184.00 | 212.00 | 178.00 | 186.00 | 186.00 | 13,036,400 |
| Sep 19, 2024 | 188.00 | 193.00 | 175.00 | 183.00 | 183.00 | 6,165,900 |
| Sep 18, 2024 | 197.00 | 226.00 | 187.00 | 189.00 | 189.00 | 67,550,900 |
| Sep 17, 2024 | 140.00 | 186.00 | 139.00 | 186.00 | 186.00 | 17,322,900 |
| Sep 13, 2024 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 239,300 |
| Sep 12, 2024 | 137.00 | 146.00 | 136.00 | 138.00 | 138.00 | 932,700 |
| Sep 11, 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 1,117,800 |
| Sep 10, 2024 | 137.00 | 140.00 | 135.00 | 139.00 | 139.00 | 616,900 |
| Sep 9, 2024 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 150,800 |
| Sep 6, 2024 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 69,300 |
| Sep 5, 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 27,100 |
| Sep 4, 2024 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 141,800 |
| Sep 3, 2024 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 335,700 |
| Sep 2, 2024 | 142.00 | 142.00 | 137.00 | 138.00 | 138.00 | 166,100 |
| Aug 30, 2024 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | 91,400 |
| Aug 29, 2024 | 141.00 | 141.00 | 137.00 | 138.00 | 138.00 | 222,700 |
| Aug 28, 2024 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | 296,400 |
| Aug 27, 2024 | 145.00 | 145.00 | 139.00 | 139.00 | 139.00 | 155,600 |
| Aug 26, 2024 | 143.00 | 145.00 | 138.00 | 142.00 | 142.00 | 357,900 |
| Aug 23, 2024 | 142.00 | 142.00 | 138.00 | 141.00 | 141.00 | 280,100 |
| Aug 22, 2024 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | 220,100 |
| Aug 21, 2024 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 733,000 |
| Aug 20, 2024 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 191,100 |
| Aug 19, 2024 | 138.00 | 141.00 | 137.00 | 137.00 | 137.00 | 135,500 |
| Aug 16, 2024 | 142.00 | 142.00 | 136.00 | 138.00 | 138.00 | 267,300 |
| Aug 15, 2024 | 140.00 | 142.00 | 137.00 | 140.00 | 140.00 | 182,500 |
| Aug 14, 2024 | 141.00 | 142.00 | 138.00 | 139.00 | 139.00 | 111,100 |
| Aug 13, 2024 | 144.00 | 144.00 | 137.00 | 139.00 | 139.00 | 151,500 |
| Aug 12, 2024 | 141.00 | 143.00 | 137.00 | 142.00 | 142.00 | 232,500 |
| Aug 9, 2024 | 138.00 | 141.00 | 138.00 | 140.00 | 140.00 | 66,800 |
| Aug 8, 2024 | 143.00 | 143.00 | 137.00 | 138.00 | 138.00 | 206,400 |
| Aug 7, 2024 | 141.00 | 143.00 | 138.00 | 140.00 | 140.00 | 305,100 |
| Aug 6, 2024 | 142.00 | 145.00 | 138.00 | 139.00 | 139.00 | 104,500 |
| Aug 5, 2024 | 149.00 | 149.00 | 139.00 | 140.00 | 140.00 | 517,500 |
| Aug 2, 2024 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | 408,000 |
| Aug 1, 2024 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | 237,400 |
| Jul 31, 2024 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 222,300 |
| Jul 30, 2024 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | 129,200 |
| Jul 29, 2024 | 153.00 | 157.00 | 148.00 | 148.00 | 148.00 | 460,200 |
| Jul 26, 2024 | 156.00 | 157.00 | 152.00 | 152.00 | 152.00 | 254,100 |
| Jul 25, 2024 | 155.00 | 163.00 | 155.00 | 156.00 | 156.00 | 740,100 |
| Jul 24, 2024 | 152.00 | 167.00 | 151.00 | 155.00 | 155.00 | 2,049,600 |
| Jul 23, 2024 | 148.00 | 152.00 | 148.00 | 151.00 | 151.00 | 597,800 |
| Jul 22, 2024 | 149.00 | 151.00 | 148.00 | 148.00 | 148.00 | 254,400 |
| Jul 19, 2024 | 152.00 | 152.00 | 147.00 | 148.00 | 148.00 | 332,600 |
| Jul 18, 2024 | 150.00 | 151.00 | 148.00 | 151.00 | 151.00 | 77,000 |
| Jul 17, 2024 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | 142,700 |
| Jul 16, 2024 | 150.00 | 152.00 | 149.00 | 150.00 | 150.00 | 86,800 |
| Jul 15, 2024 | 149.00 | 149.00 | 147.00 | 149.00 | 149.00 | 72,000 |
| Jul 12, 2024 | 151.00 | 151.00 | 145.00 | 148.00 | 148.00 | 101,200 |
| Jul 11, 2024 | 152.00 | 152.00 | 145.00 | 150.00 | 150.00 | 116,000 |
| Jul 10, 2024 | 151.00 | 152.00 | 147.00 | 150.00 | 150.00 | 89,100 |
| Jul 9, 2024 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | 29,000 |
| Jul 8, 2024 | 148.00 | 150.00 | 146.00 | 149.00 | 149.00 | 98,500 |
| Jul 5, 2024 | 153.00 | 153.00 | 147.00 | 148.00 | 148.00 | 91,600 |
| Jul 4, 2024 | 154.00 | 154.00 | 148.00 | 151.00 | 151.00 | 56,700 |
| Jul 3, 2024 | 149.00 | 153.00 | 147.00 | 152.00 | 152.00 | 171,200 |
| Jul 2, 2024 | 3.00 Dividend | |||||
| Jul 2, 2024 | 153.00 | 153.00 | 146.00 | 148.00 | 148.00 | 298,500 |
| Jul 1, 2024 | 150.00 | 153.00 | 148.00 | 151.00 | 148.00 | 429,800 |
| Jun 28, 2024 | 149.00 | 153.00 | 147.00 | 148.00 | 145.06 | 1,156,000 |
| Jun 27, 2024 | 149.00 | 149.00 | 146.00 | 147.00 | 144.08 | 185,500 |
| Jun 26, 2024 | 149.00 | 149.00 | 144.00 | 147.00 | 144.08 | 61,600 |
| Jun 25, 2024 | 148.00 | 149.00 | 145.00 | 148.00 | 145.06 | 25,400 |
| Jun 24, 2024 | 145.00 | 147.00 | 142.00 | 147.00 | 144.08 | 25,600 |
| Jun 21, 2024 | 151.00 | 151.00 | 144.00 | 146.00 | 143.10 | 84,000 |
| Jun 20, 2024 | 151.00 | 151.00 | 130.00 | 147.00 | 144.08 | 250,200 |
| Jun 19, 2024 | 155.00 | 155.00 | 147.00 | 147.00 | 144.08 | 301,200 |
| Jun 14, 2024 | 157.00 | 157.00 | 155.00 | 155.00 | 151.92 | 90,300 |
| Jun 13, 2024 | 161.00 | 161.00 | 156.00 | 156.00 | 152.90 | 96,000 |
| Jun 12, 2024 | 166.00 | 166.00 | 157.00 | 157.00 | 153.88 | 255,400 |
| Jun 11, 2024 | 164.00 | 164.00 | 157.00 | 161.00 | 157.80 | 72,000 |
| Jun 10, 2024 | 162.00 | 162.00 | 157.00 | 157.00 | 153.88 | 169,800 |
| Jun 7, 2024 | 165.00 | 165.00 | 162.00 | 164.00 | 160.74 | 64,900 |
| Jun 6, 2024 | 163.00 | 164.00 | 160.00 | 164.00 | 160.74 | 121,500 |
| Jun 5, 2024 | 164.00 | 165.00 | 159.00 | 163.00 | 159.76 | 217,100 |
| Jun 4, 2024 | 165.00 | 165.00 | 162.00 | 164.00 | 160.74 | 35,200 |
| Jun 3, 2024 | 165.00 | 166.00 | 163.00 | 164.00 | 160.74 | 61,500 |
| May 31, 2024 | 165.00 | 166.00 | 163.00 | 164.00 | 160.74 | 48,200 |
| May 30, 2024 | 161.00 | 165.00 | 160.00 | 164.00 | 160.74 | 204,700 |
| May 29, 2024 | 164.00 | 165.00 | 159.00 | 160.00 | 156.82 | 151,900 |
| May 28, 2024 | 166.00 | 166.00 | 162.00 | 164.00 | 160.74 | 88,400 |
| May 27, 2024 | 165.00 | 166.00 | 163.00 | 164.00 | 160.74 | 150,800 |
| May 22, 2024 | 167.00 | 168.00 | 164.00 | 165.00 | 161.72 | 193,400 |
| May 21, 2024 | 170.00 | 170.00 | 166.00 | 167.00 | 163.68 | 136,600 |
| May 20, 2024 | 173.00 | 173.00 | 166.00 | 169.00 | 165.64 | 390,700 |
| May 17, 2024 | 170.00 | 174.00 | 170.00 | 172.00 | 168.58 | 91,500 |
| May 16, 2024 | 171.00 | 186.00 | 167.00 | 170.00 | 166.62 | 1,107,700 |
| May 15, 2024 | 166.00 | 171.00 | 164.00 | 170.00 | 166.62 | 393,500 |
| May 14, 2024 | 171.00 | 171.00 | 165.00 | 165.00 | 161.72 | 194,900 |
| May 13, 2024 | 171.00 | 171.00 | 166.00 | 169.00 | 165.64 | 101,600 |
| May 8, 2024 | 169.00 | 170.00 | 166.00 | 169.00 | 165.64 | 110,700 |
| May 7, 2024 | 168.00 | 171.00 | 164.00 | 168.00 | 164.66 | 659,600 |
| May 6, 2024 | 163.00 | 167.00 | 159.00 | 167.00 | 163.68 | 475,300 |
| May 3, 2024 | 163.00 | 163.00 | 157.00 | 163.00 | 159.76 | 141,800 |
| May 2, 2024 | 166.00 | 166.00 | 162.00 | 163.00 | 159.76 | 165,600 |
| Apr 30, 2024 | 171.00 | 171.00 | 164.00 | 166.00 | 162.70 | 87,200 |
| Apr 29, 2024 | 172.00 | 172.00 | 166.00 | 169.00 | 165.64 | 127,900 |
| Apr 26, 2024 | 170.00 | 174.00 | 166.00 | 170.00 | 166.62 | 107,700 |
| Apr 25, 2024 | 163.00 | 173.00 | 157.00 | 169.00 | 165.64 | 191,100 |
| Apr 24, 2024 | 161.00 | 162.00 | 158.00 | 161.00 | 157.80 | 137,900 |
| Apr 23, 2024 | 166.00 | 167.00 | 159.00 | 161.00 | 157.80 | 452,500 |
| Apr 22, 2024 | 173.00 | 173.00 | 162.00 | 164.00 | 160.74 | 648,700 |
| Apr 19, 2024 | 175.00 | 175.00 | 167.00 | 172.00 | 168.58 | 916,400 |
| Apr 18, 2024 | 183.00 | 183.00 | 171.00 | 172.00 | 168.58 | 582,200 |
| Apr 17, 2024 | 184.00 | 184.00 | 177.00 | 179.00 | 175.44 | 405,500 |
| Apr 16, 2024 | 187.00 | 191.00 | 179.00 | 183.00 | 179.36 | 349,600 |
| Apr 5, 2024 | 180.00 | 193.00 | 175.00 | 186.00 | 182.30 | 500,000 |
| Apr 4, 2024 | 174.00 | 182.00 | 173.00 | 182.00 | 178.38 | 601,700 |
| Apr 3, 2024 | 181.00 | 181.00 | 173.00 | 174.00 | 170.54 | 727,000 |
| Apr 2, 2024 | 184.00 | 189.00 | 177.00 | 179.00 | 175.44 | 562,300 |
| Apr 1, 2024 | 191.00 | 196.00 | 170.00 | 183.00 | 179.36 | 656,800 |
| Mar 28, 2024 | 195.00 | 198.00 | 184.00 | 188.00 | 184.26 | 1,151,200 |
| Mar 27, 2024 | 190.00 | 199.00 | 177.00 | 192.00 | 188.19 | 2,594,100 |
| Mar 26, 2024 | 194.00 | 194.00 | 185.00 | 186.00 | 182.30 | 1,245,500 |
| Mar 25, 2024 | 196.00 | 196.00 | 185.00 | 185.00 | 181.32 | 1,191,900 |
| Mar 22, 2024 | 204.00 | 206.00 | 191.00 | 194.00 | 190.15 | 1,576,700 |
| Mar 21, 2024 | 210.00 | 220.00 | 197.00 | 200.00 | 196.03 | 5,138,000 |
| Mar 20, 2024 | 208.00 | 216.00 | 204.00 | 210.00 | 205.83 | 3,631,500 |
| Mar 19, 2024 | 208.00 | 210.00 | 189.00 | 210.00 | 205.83 | 8,154,700 |
| Mar 18, 2024 | 248.00 | 256.00 | 206.00 | 208.00 | 203.87 | 50,230,100 |
| Mar 15, 2024 | 156.00 | 206.00 | 155.00 | 206.00 | 201.91 | 30,709,800 |
| Mar 14, 2024 | 155.00 | 155.00 | 153.00 | 154.00 | 150.94 | 70,500 |
| Mar 13, 2024 | 155.00 | 156.00 | 153.00 | 155.00 | 151.92 | 231,500 |
| Mar 8, 2024 | 159.00 | 159.00 | 153.00 | 155.00 | 151.92 | 238,300 |
| Mar 7, 2024 | 155.00 | 158.00 | 154.00 | 157.00 | 153.88 | 263,300 |
| Mar 6, 2024 | 159.00 | 159.00 | 154.00 | 155.00 | 151.92 | 126,100 |
| Mar 5, 2024 | 156.00 | 163.00 | 153.00 | 159.00 | 155.84 | 673,400 |
| Mar 4, 2024 | 155.00 | 160.00 | 154.00 | 156.00 | 152.90 | 128,900 |
| Mar 1, 2024 | 145.00 | 162.00 | 145.00 | 155.00 | 151.92 | 410,900 |
| Feb 29, 2024 | 149.00 | 156.00 | 149.00 | 154.00 | 150.94 | 77,600 |
| Feb 28, 2024 | 148.00 | 157.00 | 148.00 | 156.00 | 152.90 | 37,200 |
| Feb 27, 2024 | 147.00 | 159.00 | 147.00 | 157.00 | 153.88 | 137,000 |
| Feb 26, 2024 | 145.00 | 158.00 | 145.00 | 155.00 | 151.92 | 109,900 |
| Feb 23, 2024 | 146.00 | 160.00 | 146.00 | 155.00 | 151.92 | 153,600 |
| Feb 22, 2024 | 148.00 | 158.00 | 148.00 | 156.00 | 152.90 | 174,400 |
| Feb 21, 2024 | 156.00 | 159.00 | 155.00 | 157.00 | 153.88 | 110,700 |
| Feb 20, 2024 | 148.00 | 162.00 | 148.00 | 156.00 | 152.90 | 189,800 |
| Feb 19, 2024 | 155.00 | 159.00 | 154.00 | 158.00 | 154.86 | 188,100 |
| Feb 16, 2024 | 158.00 | 163.00 | 154.00 | 155.00 | 151.92 | 1,124,400 |
| Feb 15, 2024 | 161.00 | 169.00 | 154.00 | 158.00 | 154.86 | 833,900 |
| Feb 13, 2024 | 171.00 | 173.00 | 162.00 | 162.00 | 158.78 | 832,900 |
| Feb 12, 2024 | 175.00 | 177.00 | 168.00 | 171.00 | 167.60 | 668,300 |
| Feb 7, 2024 | 183.00 | 184.00 | 175.00 | 175.00 | 171.52 | 313,100 |
| Feb 6, 2024 | 181.00 | 182.00 | 178.00 | 180.00 | 176.42 | 272,300 |
| Feb 5, 2024 | 183.00 | 184.00 | 181.00 | 181.00 | 177.40 | 507,700 |
| Feb 2, 2024 | 177.00 | 185.00 | 177.00 | 183.00 | 179.36 | 179,000 |
| Feb 1, 2024 | 187.00 | 187.00 | 184.00 | 185.00 | 181.32 | 87,400 |
| Jan 31, 2024 | 188.00 | 190.00 | 185.00 | 185.00 | 181.32 | 147,500 |
| Jan 30, 2024 | 192.00 | 192.00 | 186.00 | 187.00 | 183.28 | 259,300 |
| Jan 29, 2024 | 189.00 | 202.00 | 186.00 | 186.00 | 182.30 | 1,231,700 |
| Jan 26, 2024 | 191.00 | 193.00 | 189.00 | 189.00 | 185.25 | 183,300 |
| Jan 25, 2024 | 195.00 | 197.00 | 191.00 | 191.00 | 187.21 | 408,600 |
| Jan 24, 2024 | 190.00 | 197.00 | 190.00 | 193.00 | 189.17 | 340,300 |
| Jan 23, 2024 | 195.00 | 197.00 | 193.00 | 193.00 | 189.17 | 389,400 |
| Jan 22, 2024 | 198.00 | 200.00 | 192.00 | 195.00 | 191.13 | 277,000 |
| Jan 19, 2024 | 204.00 | 206.00 | 196.00 | 196.00 | 192.11 | 439,000 |
| Jan 18, 2024 | 204.00 | 204.00 | 199.00 | 202.00 | 197.99 | 1,016,800 |
| Jan 17, 2024 | 194.00 | 212.00 | 194.00 | 202.00 | 197.99 | 3,874,400 |
| Jan 16, 2024 | 208.00 | 208.00 | 198.00 | 199.00 | 195.05 | 884,900 |
| Jan 15, 2024 | 196.00 | 208.00 | 193.00 | 202.00 | 197.99 | 2,500,700 |
| Jan 12, 2024 | 195.00 | 198.00 | 192.00 | 193.00 | 189.17 | 290,400 |
| Jan 11, 2024 | 202.00 | 202.00 | 192.00 | 193.00 | 189.17 | 260,100 |
| Jan 10, 2024 | 202.00 | 202.00 | 192.00 | 196.00 | 192.11 | 588,500 |
| Jan 9, 2024 | 202.00 | 202.00 | 197.00 | 198.00 | 194.07 | 612,000 |
| Jan 8, 2024 | 208.00 | 208.00 | 198.00 | 198.00 | 194.07 | 866,400 |
Related Tickers
BBRM.JK PT Pelayaran Nasional Bina Buana Raya Tbk
77.00
-1.28%
INDX.JK PT Tanah Laut Tbk
81.00
+1.25%
TAMU.JK PT Pelayaran Tamarin Samudra Tbk
16.00
+6.67%
PTIS.JK PT Indo Straits Tbk
232.00
-2.52%
KLAS.JK PT Pelayaran Kurnia Lautan Semesta Tbk
103.00
-2.83%
BSML.JK PT Bintang Samudera Mandiri Lines Tbk
134.00
-1.47%
HATM.JK PT Habco Trans Maritima Tbk
268.00
-1.47%
BULL.JK PT Buana Lintas Lautan Tbk
122.00
+0.83%
LEAD.JK PT Logindo Samudramakmur Tbk.
100.00
-3.85%
TMAS.JK PT Temas Tbk.
138.00
-0.72%