At close: 3:49 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 |
|---|---|---|---|---|---|---|
| Oct 9, 2024 | 442.00 | 452.00 | 440.00 | 450.00 | 450.00 | 439,000 |
| Oct 8, 2024 | 430.00 | 450.00 | 430.00 | 442.00 | 442.00 | 1,596,000 |
| Oct 7, 2024 | 464.00 | 466.00 | 404.00 | 430.00 | 430.00 | 2,120,200 |
| Oct 4, 2024 | 458.00 | 468.00 | 458.00 | 464.00 | 464.00 | 1,315,800 |
| Oct 3, 2024 | 466.00 | 466.00 | 446.00 | 458.00 | 458.00 | 236,100 |
| Oct 2, 2024 | 480.00 | 496.00 | 450.00 | 466.00 | 466.00 | 2,966,900 |
| Oct 1, 2024 | 450.00 | 498.00 | 450.00 | 472.00 | 472.00 | 16,227,000 |
| Sep 30, 2024 | 452.00 | 460.00 | 448.00 | 450.00 | 450.00 | 2,004,500 |
| Sep 27, 2024 | 440.00 | 448.00 | 438.00 | 448.00 | 448.00 | 5,748,300 |
| Sep 26, 2024 | 406.00 | 460.00 | 400.00 | 440.00 | 440.00 | 5,309,100 |
| Sep 25, 2024 | 400.00 | 406.00 | 398.00 | 400.00 | 400.00 | 1,293,800 |
| Sep 24, 2024 | 400.00 | 406.00 | 396.00 | 406.00 | 406.00 | 1,720,600 |
| Sep 23, 2024 | 406.00 | 414.00 | 400.00 | 404.00 | 404.00 | 937,400 |
| Sep 20, 2024 | 416.00 | 416.00 | 410.00 | 410.00 | 410.00 | 101,000 |
| Sep 19, 2024 | 414.00 | 416.00 | 408.00 | 414.00 | 414.00 | 1,522,900 |
| Sep 18, 2024 | 406.00 | 416.00 | 400.00 | 414.00 | 414.00 | 237,100 |
| Sep 17, 2024 | 414.00 | 418.00 | 408.00 | 412.00 | 412.00 | 668,700 |
| Sep 13, 2024 | 410.00 | 414.00 | 410.00 | 412.00 | 412.00 | 51,500 |
| Sep 12, 2024 | 416.00 | 420.00 | 410.00 | 418.00 | 418.00 | 543,000 |
| Sep 11, 2024 | 414.00 | 418.00 | 400.00 | 418.00 | 418.00 | 732,200 |
| Sep 10, 2024 | 432.00 | 434.00 | 414.00 | 414.00 | 414.00 | 997,700 |
| Sep 9, 2024 | 430.00 | 436.00 | 430.00 | 432.00 | 432.00 | 856,400 |
| Sep 6, 2024 | 432.00 | 438.00 | 430.00 | 430.00 | 430.00 | 717,300 |
| Sep 5, 2024 | 428.00 | 432.00 | 424.00 | 432.00 | 432.00 | 272,600 |
| Sep 4, 2024 | 418.00 | 430.00 | 410.00 | 428.00 | 428.00 | 658,500 |
| Sep 3, 2024 | 422.00 | 424.00 | 418.00 | 424.00 | 424.00 | 429,800 |
| Sep 2, 2024 | 422.00 | 426.00 | 410.00 | 420.00 | 420.00 | 296,300 |
| Aug 30, 2024 | 430.00 | 430.00 | 416.00 | 420.00 | 420.00 | 1,479,600 |
| Aug 29, 2024 | 428.00 | 432.00 | 416.00 | 428.00 | 428.00 | 1,219,300 |
| Aug 28, 2024 | 404.00 | 432.00 | 404.00 | 428.00 | 428.00 | 5,834,000 |
| Aug 27, 2024 | 382.00 | 404.00 | 382.00 | 404.00 | 404.00 | 1,970,500 |
| Aug 26, 2024 | 384.00 | 392.00 | 380.00 | 390.00 | 390.00 | 2,001,700 |
| Aug 23, 2024 | 382.00 | 398.00 | 380.00 | 382.00 | 382.00 | 1,020,200 |
| Aug 22, 2024 | 400.00 | 408.00 | 378.00 | 382.00 | 382.00 | 2,243,300 |
| Aug 21, 2024 | 342.00 | 404.00 | 340.00 | 400.00 | 400.00 | 5,910,500 |
| Aug 20, 2024 | 332.00 | 344.00 | 332.00 | 342.00 | 342.00 | 260,400 |
| Aug 19, 2024 | 332.00 | 350.00 | 330.00 | 332.00 | 332.00 | 4,057,500 |
| Aug 16, 2024 | 334.00 | 340.00 | 328.00 | 332.00 | 332.00 | 443,900 |
| Aug 15, 2024 | 330.00 | 334.00 | 326.00 | 334.00 | 334.00 | 899,300 |
| Aug 14, 2024 | 330.00 | 330.00 | 316.00 | 324.00 | 324.00 | 318,000 |
| Aug 13, 2024 | 318.00 | 330.00 | 318.00 | 320.00 | 320.00 | 1,183,700 |
| Aug 12, 2024 | 326.00 | 332.00 | 310.00 | 318.00 | 318.00 | 889,600 |
| Aug 9, 2024 | 334.00 | 346.00 | 324.00 | 326.00 | 326.00 | 363,000 |
| Aug 8, 2024 | 344.00 | 344.00 | 338.00 | 340.00 | 340.00 | 86,000 |
| Aug 7, 2024 | 340.00 | 346.00 | 326.00 | 344.00 | 344.00 | 146,600 |
| Aug 6, 2024 | 348.00 | 358.00 | 330.00 | 340.00 | 340.00 | 1,617,200 |
| Aug 5, 2024 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | 3,081,800 |
| Aug 2, 2024 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | 194,000 |
| Aug 1, 2024 | 354.00 | 354.00 | 348.00 | 348.00 | 348.00 | 307,400 |
| Jul 31, 2024 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | 1,805,500 |
| Jul 30, 2024 | 342.00 | 348.00 | 342.00 | 346.00 | 346.00 | 150,100 |
| Jul 29, 2024 | 344.00 | 346.00 | 342.00 | 344.00 | 344.00 | 316,500 |
| Jul 26, 2024 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 625,100 |
| Jul 25, 2024 | 346.00 | 346.00 | 342.00 | 342.00 | 342.00 | 1,544,500 |
| Jul 24, 2024 | 342.00 | 346.00 | 342.00 | 346.00 | 346.00 | 295,200 |
| Jul 23, 2024 | 344.00 | 344.00 | 342.00 | 342.00 | 342.00 | 494,400 |
| Jul 22, 2024 | 342.00 | 344.00 | 342.00 | 342.00 | 342.00 | 3,813,700 |
| Jul 19, 2024 | 344.00 | 344.00 | 342.00 | 344.00 | 344.00 | 32,400 |
| Jul 18, 2024 | 342.00 | 344.00 | 342.00 | 344.00 | 344.00 | 1,482,100 |
| Jul 17, 2024 | 344.00 | 344.00 | 342.00 | 344.00 | 344.00 | 460,900 |
| Jul 16, 2024 | 342.00 | 348.00 | 340.00 | 344.00 | 344.00 | 1,374,500 |
| Jul 15, 2024 | 344.00 | 344.00 | 340.00 | 342.00 | 342.00 | 173,600 |
| Jul 12, 2024 | 338.00 | 342.00 | 338.00 | 342.00 | 342.00 | 160,500 |
| Jul 11, 2024 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 3,153,000 |
| Jul 10, 2024 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | 280,100 |
| Jul 9, 2024 | 328.00 | 340.00 | 328.00 | 338.00 | 338.00 | 1,298,500 |
| Jul 8, 2024 | 334.00 | 340.00 | 334.00 | 336.00 | 336.00 | 788,500 |
| Jul 5, 2024 | 334.00 | 334.00 | 332.00 | 334.00 | 334.00 | 1,356,200 |
| Jul 4, 2024 | 332.00 | 336.00 | 330.00 | 334.00 | 334.00 | 1,189,200 |
| Jul 3, 2024 | 330.00 | 336.00 | 326.00 | 334.00 | 334.00 | 3,214,700 |
| Jul 2, 2024 | 330.00 | 330.00 | 326.00 | 328.00 | 328.00 | 782,000 |
| Jul 1, 2024 | 326.00 | 334.00 | 324.00 | 330.00 | 330.00 | 1,910,200 |
| Jun 28, 2024 | 324.00 | 326.00 | 322.00 | 326.00 | 326.00 | 116,700 |
| Jun 27, 2024 | 324.00 | 324.00 | 316.00 | 322.00 | 322.00 | 316,000 |
| Jun 26, 2024 | 326.00 | 326.00 | 322.00 | 324.00 | 324.00 | 508,600 |
| Jun 25, 2024 | 326.00 | 326.00 | 324.00 | 326.00 | 326.00 | 44,200 |
| Jun 24, 2024 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | 100,400 |
| Jun 21, 2024 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | 7,490,800 |
| Jun 20, 2024 | 324.00 | 326.00 | 322.00 | 324.00 | 324.00 | 764,200 |
| Jun 19, 2024 | 324.00 | 326.00 | 310.00 | 322.00 | 322.00 | 1,340,500 |
| Jun 14, 2024 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 1,100,600 |
| Jun 13, 2024 | 326.00 | 330.00 | 316.00 | 320.00 | 320.00 | 613,500 |
| Jun 12, 2024 | 322.00 | 326.00 | 316.00 | 324.00 | 324.00 | 2,997,400 |
| Jun 11, 2024 | 328.00 | 328.00 | 322.00 | 322.00 | 322.00 | 341,600 |
| Jun 10, 2024 | 322.00 | 334.00 | 322.00 | 334.00 | 334.00 | 2,054,900 |
| Jun 7, 2024 | 328.00 | 328.00 | 322.00 | 328.00 | 328.00 | 592,000 |
| Jun 6, 2024 | 322.00 | 330.00 | 318.00 | 330.00 | 330.00 | 644,700 |
| Jun 5, 2024 | 330.00 | 330.00 | 314.00 | 322.00 | 322.00 | 2,075,800 |
| Jun 4, 2024 | 338.00 | 338.00 | 312.00 | 332.00 | 332.00 | 510,100 |
| Jun 3, 2024 | 324.00 | 338.00 | 318.00 | 336.00 | 336.00 | 2,885,700 |
| May 31, 2024 | 294.00 | 326.00 | 294.00 | 324.00 | 324.00 | 1,946,100 |
| May 30, 2024 | 296.00 | 322.00 | 294.00 | 294.00 | 294.00 | 2,975,900 |
| May 29, 2024 | 320.00 | 330.00 | 292.00 | 296.00 | 296.00 | 2,133,400 |
| May 28, 2024 | 306.00 | 320.00 | 306.00 | 320.00 | 320.00 | 1,847,900 |
| May 27, 2024 | 302.00 | 310.00 | 292.00 | 304.00 | 304.00 | 616,100 |
| May 22, 2024 | 304.00 | 304.00 | 294.00 | 298.00 | 298.00 | 1,119,400 |
| May 21, 2024 | 288.00 | 316.00 | 284.00 | 304.00 | 304.00 | 1,985,400 |
| May 20, 2024 | 278.00 | 290.00 | 272.00 | 288.00 | 288.00 | 918,600 |
| May 17, 2024 | 284.00 | 284.00 | 276.00 | 278.00 | 278.00 | 284,000 |
| May 16, 2024 | 278.00 | 280.00 | 272.00 | 280.00 | 280.00 | 19,500 |
| May 15, 2024 | 278.00 | 284.00 | 272.00 | 272.00 | 272.00 | 255,300 |
| May 14, 2024 | 270.00 | 278.00 | 264.00 | 278.00 | 278.00 | 9,571,500 |
| May 13, 2024 | 274.00 | 278.00 | 270.00 | 274.00 | 274.00 | 321,700 |
| May 8, 2024 | 276.00 | 276.00 | 270.00 | 274.00 | 274.00 | 185,800 |
| May 7, 2024 | 276.00 | 278.00 | 270.00 | 276.00 | 276.00 | 143,600 |
| May 6, 2024 | 272.00 | 278.00 | 272.00 | 276.00 | 276.00 | 197,800 |
| May 3, 2024 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 2,091,800 |
| May 2, 2024 | 276.00 | 280.00 | 272.00 | 276.00 | 276.00 | 994,700 |
| Apr 30, 2024 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | 34,400 |
| Apr 29, 2024 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | 57,300 |
| Apr 26, 2024 | 270.00 | 278.00 | 270.00 | 274.00 | 274.00 | 943,800 |
| Apr 25, 2024 | 278.00 | 280.00 | 258.00 | 268.00 | 268.00 | 3,197,200 |
| Apr 24, 2024 | 270.00 | 288.00 | 270.00 | 286.00 | 286.00 | 433,600 |
| Apr 23, 2024 | 268.00 | 274.00 | 268.00 | 270.00 | 270.00 | 575,300 |
| Apr 22, 2024 | 270.00 | 274.00 | 268.00 | 268.00 | 268.00 | 965,000 |
| Apr 19, 2024 | 270.00 | 274.00 | 268.00 | 274.00 | 274.00 | 908,700 |
| Apr 18, 2024 | 270.00 | 278.00 | 270.00 | 274.00 | 274.00 | 765,200 |
| Apr 17, 2024 | 280.00 | 280.00 | 270.00 | 280.00 | 280.00 | 792,900 |
| Apr 16, 2024 | 290.00 | 290.00 | 276.00 | 280.00 | 280.00 | 2,582,400 |
| Apr 5, 2024 | 290.00 | 294.00 | 290.00 | 290.00 | 290.00 | 811,600 |
| Apr 4, 2024 | 292.00 | 298.00 | 290.00 | 290.00 | 290.00 | 3,115,900 |
| Apr 3, 2024 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | 622,600 |
| Apr 2, 2024 | 298.00 | 298.00 | 294.00 | 296.00 | 296.00 | 99,700 |
| Apr 1, 2024 | 304.00 | 304.00 | 294.00 | 300.00 | 300.00 | 152,600 |
| Mar 28, 2024 | 292.00 | 310.00 | 290.00 | 306.00 | 306.00 | 1,325,500 |
| Mar 27, 2024 | 296.00 | 300.00 | 292.00 | 292.00 | 292.00 | 328,400 |
| Mar 26, 2024 | 304.00 | 304.00 | 296.00 | 298.00 | 298.00 | 716,000 |
| Mar 25, 2024 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | 376,700 |
| Mar 22, 2024 | 316.00 | 316.00 | 304.00 | 308.00 | 308.00 | 25,100 |
| Mar 21, 2024 | 310.00 | 318.00 | 304.00 | 316.00 | 316.00 | 176,600 |
| Mar 20, 2024 | 308.00 | 310.00 | 302.00 | 308.00 | 308.00 | 282,500 |
| Mar 19, 2024 | 302.00 | 308.00 | 300.00 | 308.00 | 308.00 | 114,200 |
| Mar 18, 2024 | 300.00 | 306.00 | 298.00 | 306.00 | 306.00 | 283,100 |
| Mar 15, 2024 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | 680,900 |
| Mar 14, 2024 | 306.00 | 312.00 | 304.00 | 306.00 | 306.00 | 548,500 |
| Mar 13, 2024 | 312.00 | 314.00 | 306.00 | 306.00 | 306.00 | 519,900 |
| Mar 8, 2024 | 316.00 | 316.00 | 310.00 | 312.00 | 312.00 | 285,800 |
| Mar 7, 2024 | 312.00 | 320.00 | 310.00 | 316.00 | 316.00 | 403,100 |
| Mar 6, 2024 | 320.00 | 330.00 | 312.00 | 312.00 | 312.00 | 84,700 |
| Mar 5, 2024 | 314.00 | 322.00 | 312.00 | 314.00 | 314.00 | 340,900 |
| Mar 4, 2024 | 324.00 | 324.00 | 314.00 | 314.00 | 314.00 | 96,400 |
| Mar 1, 2024 | 330.00 | 330.00 | 310.00 | 324.00 | 324.00 | 599,800 |
| Feb 29, 2024 | 330.00 | 334.00 | 326.00 | 330.00 | 330.00 | 94,100 |
| Feb 28, 2024 | 320.00 | 340.00 | 320.00 | 334.00 | 334.00 | 139,800 |
| Feb 27, 2024 | 320.00 | 328.00 | 320.00 | 320.00 | 320.00 | 38,100 |
| Feb 26, 2024 | 316.00 | 338.00 | 316.00 | 320.00 | 320.00 | 318,200 |
| Feb 23, 2024 | 314.00 | 324.00 | 312.00 | 316.00 | 316.00 | 396,900 |
| Feb 22, 2024 | 318.00 | 326.00 | 316.00 | 320.00 | 320.00 | 952,600 |
| Feb 21, 2024 | 326.00 | 334.00 | 314.00 | 328.00 | 328.00 | 1,224,100 |
| Feb 20, 2024 | 316.00 | 326.00 | 316.00 | 320.00 | 320.00 | 154,200 |
| Feb 19, 2024 | 320.00 | 326.00 | 314.00 | 326.00 | 326.00 | 359,400 |
| Feb 16, 2024 | 328.00 | 328.00 | 312.00 | 318.00 | 318.00 | 666,700 |
| Feb 15, 2024 | 320.00 | 330.00 | 312.00 | 314.00 | 314.00 | 234,400 |
| Feb 13, 2024 | 318.00 | 328.00 | 316.00 | 320.00 | 320.00 | 707,700 |
| Feb 12, 2024 | 332.00 | 332.00 | 308.00 | 316.00 | 316.00 | 362,100 |
| Feb 7, 2024 | 330.00 | 340.00 | 328.00 | 338.00 | 338.00 | 800,700 |
| Feb 6, 2024 | 324.00 | 330.00 | 320.00 | 330.00 | 330.00 | 402,800 |
| Feb 5, 2024 | 320.00 | 326.00 | 310.00 | 324.00 | 324.00 | 69,500 |
| Feb 2, 2024 | 316.00 | 324.00 | 314.00 | 314.00 | 314.00 | 415,100 |
| Feb 1, 2024 | 312.00 | 332.00 | 312.00 | 318.00 | 318.00 | 868,700 |
| Jan 31, 2024 | 310.00 | 320.00 | 310.00 | 316.00 | 316.00 | 102,200 |
| Jan 30, 2024 | 308.00 | 316.00 | 308.00 | 310.00 | 310.00 | 94,800 |
| Jan 29, 2024 | 318.00 | 320.00 | 308.00 | 310.00 | 310.00 | 198,400 |
| Jan 26, 2024 | 318.00 | 322.00 | 308.00 | 320.00 | 320.00 | 303,700 |
| Jan 25, 2024 | 310.00 | 320.00 | 304.00 | 318.00 | 318.00 | 369,000 |
| Jan 24, 2024 | 310.00 | 350.00 | 298.00 | 312.00 | 312.00 | 2,045,600 |
| Jan 23, 2024 | 302.00 | 310.00 | 302.00 | 308.00 | 308.00 | 1,470,200 |
| Jan 22, 2024 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | 255,700 |
| Jan 19, 2024 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | 2,401,500 |
| Jan 18, 2024 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | 124,500 |
| Jan 17, 2024 | 302.00 | 304.00 | 300.00 | 304.00 | 304.00 | 855,200 |
| Jan 16, 2024 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | 153,200 |
| Jan 15, 2024 | 302.00 | 306.00 | 300.00 | 304.00 | 304.00 | 653,000 |
| Jan 12, 2024 | 300.00 | 310.00 | 300.00 | 302.00 | 302.00 | 1,823,900 |
| Jan 11, 2024 | 300.00 | 306.00 | 300.00 | 302.00 | 302.00 | 826,800 |
| Jan 10, 2024 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 854,400 |
| Jan 9, 2024 | 308.00 | 308.00 | 302.00 | 304.00 | 304.00 | 239,100 |
| Jan 8, 2024 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | 346,100 |
| Jan 5, 2024 | 304.00 | 310.00 | 304.00 | 304.00 | 304.00 | 424,400 |
| Jan 4, 2024 | 298.00 | 310.00 | 298.00 | 308.00 | 308.00 | 274,800 |
| Jan 3, 2024 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 309,700 |
| Jan 2, 2024 | 298.00 | 304.00 | 298.00 | 300.00 | 300.00 | 201,500 |
| Dec 29, 2023 | 300.00 | 308.00 | 298.00 | 298.00 | 298.00 | 495,800 |
| Dec 28, 2023 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | 699,400 |
| Dec 27, 2023 | 298.00 | 300.00 | 288.00 | 300.00 | 300.00 | 1,049,400 |
| Dec 22, 2023 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1,108,700 |
| Dec 21, 2023 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 1,166,300 |
| Dec 20, 2023 | 298.00 | 302.00 | 296.00 | 298.00 | 298.00 | 1,200,600 |
| Dec 19, 2023 | 304.00 | 308.00 | 302.00 | 302.00 | 302.00 | 36,500 |
| Dec 18, 2023 | 292.00 | 306.00 | 292.00 | 306.00 | 306.00 | 584,200 |
| Dec 15, 2023 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | 1,186,700 |
| Dec 14, 2023 | 298.00 | 304.00 | 290.00 | 296.00 | 296.00 | 1,551,800 |
| Dec 13, 2023 | 310.00 | 322.00 | 290.00 | 292.00 | 292.00 | 2,123,700 |
| Dec 12, 2023 | 316.00 | 326.00 | 308.00 | 322.00 | 322.00 | 728,400 |
| Dec 11, 2023 | 320.00 | 320.00 | 308.00 | 316.00 | 316.00 | 688,400 |
| Dec 8, 2023 | 312.00 | 320.00 | 308.00 | 320.00 | 320.00 | 240,100 |
| Dec 7, 2023 | 320.00 | 326.00 | 308.00 | 310.00 | 310.00 | 403,100 |
| Dec 6, 2023 | 328.00 | 330.00 | 318.00 | 322.00 | 322.00 | 651,900 |
| Dec 5, 2023 | 304.00 | 330.00 | 300.00 | 326.00 | 326.00 | 2,338,300 |
| Dec 4, 2023 | 308.00 | 310.00 | 296.00 | 304.00 | 304.00 | 1,721,200 |
| Dec 1, 2023 | 284.00 | 330.00 | 276.00 | 302.00 | 302.00 | 4,968,500 |
| Nov 30, 2023 | 288.00 | 290.00 | 280.00 | 282.00 | 282.00 | 12,311,300 |
| Nov 29, 2023 | 300.00 | 302.00 | 288.00 | 288.00 | 288.00 | 9,347,100 |
| Nov 28, 2023 | 308.00 | 310.00 | 302.00 | 302.00 | 302.00 | 574,000 |
| Nov 27, 2023 | 310.00 | 314.00 | 306.00 | 308.00 | 308.00 | 1,851,300 |
| Nov 24, 2023 | 318.00 | 320.00 | 308.00 | 308.00 | 308.00 | 2,748,100 |
| Nov 23, 2023 | 328.00 | 328.00 | 318.00 | 318.00 | 318.00 | 1,982,700 |
| Nov 22, 2023 | 336.00 | 336.00 | 324.00 | 328.00 | 328.00 | 699,000 |
| Nov 21, 2023 | 338.00 | 338.00 | 330.00 | 336.00 | 336.00 | 1,953,900 |
| Nov 20, 2023 | 336.00 | 340.00 | 332.00 | 338.00 | 338.00 | 311,600 |
| Nov 17, 2023 | 332.00 | 340.00 | 332.00 | 338.00 | 338.00 | 528,800 |
| Nov 16, 2023 | 336.00 | 346.00 | 332.00 | 338.00 | 338.00 | 557,800 |
| Nov 15, 2023 | 346.00 | 350.00 | 336.00 | 338.00 | 338.00 | 81,700 |
| Nov 14, 2023 | 332.00 | 344.00 | 330.00 | 342.00 | 342.00 | 349,300 |
| Nov 13, 2023 | 340.00 | 344.00 | 330.00 | 330.00 | 330.00 | 973,400 |
| Nov 10, 2023 | 344.00 | 344.00 | 334.00 | 340.00 | 340.00 | 214,300 |
| Nov 9, 2023 | 344.00 | 344.00 | 336.00 | 342.00 | 342.00 | 92,600 |
| Nov 8, 2023 | 348.00 | 360.00 | 338.00 | 344.00 | 344.00 | 1,071,700 |
| Nov 7, 2023 | 358.00 | 358.00 | 340.00 | 348.00 | 348.00 | 526,500 |
| Nov 6, 2023 | 338.00 | 346.00 | 336.00 | 346.00 | 346.00 | 671,900 |
| Nov 3, 2023 | 336.00 | 342.00 | 334.00 | 340.00 | 340.00 | 744,700 |
| Nov 2, 2023 | 340.00 | 340.00 | 330.00 | 340.00 | 340.00 | 877,400 |
| Nov 1, 2023 | 342.00 | 344.00 | 340.00 | 342.00 | 342.00 | 851,800 |
| Oct 31, 2023 | 360.00 | 360.00 | 340.00 | 344.00 | 344.00 | 158,600 |
| Oct 30, 2023 | 344.00 | 354.00 | 330.00 | 344.00 | 344.00 | 246,200 |
| Oct 27, 2023 | 348.00 | 358.00 | 344.00 | 344.00 | 344.00 | 57,600 |
| Oct 26, 2023 | 346.00 | 368.00 | 346.00 | 348.00 | 348.00 | 266,400 |
| Oct 25, 2023 | 364.00 | 368.00 | 344.00 | 344.00 | 344.00 | 1,570,900 |
| Oct 24, 2023 | 364.00 | 368.00 | 360.00 | 364.00 | 364.00 | 168,700 |
| Oct 23, 2023 | 370.00 | 376.00 | 360.00 | 360.00 | 360.00 | 434,000 |
| Oct 20, 2023 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | 253,300 |
| Oct 19, 2023 | 380.00 | 384.00 | 378.00 | 378.00 | 378.00 | 313,000 |
| Oct 18, 2023 | 382.00 | 388.00 | 378.00 | 380.00 | 380.00 | 16,300 |
| Oct 17, 2023 | 382.00 | 390.00 | 376.00 | 382.00 | 382.00 | 752,100 |
| Oct 16, 2023 | 392.00 | 392.00 | 380.00 | 382.00 | 382.00 | 504,500 |
| Oct 13, 2023 | 386.00 | 410.00 | 386.00 | 392.00 | 392.00 | 3,945,900 |
| Oct 12, 2023 | 380.00 | 386.00 | 374.00 | 384.00 | 384.00 | 399,300 |
| Oct 11, 2023 | 384.00 | 390.00 | 372.00 | 384.00 | 384.00 | 1,465,200 |
| Oct 10, 2023 | 380.00 | 388.00 | 380.00 | 382.00 | 382.00 | 100,900 |
| Oct 9, 2023 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 591,400 |
Related Tickers
RDTX.JK PT Roda Vivatex Tbk
14,725.00
-0.17%
PUDP.JK PT Pudjiadi Prestige Tbk
230.00
+4.55%
LPLI.JK PT Star Pacific Tbk
240.00
-0.83%
MTLA.JK PT Metropolitan Land Tbk
426.00
+0.47%
MKPI.JK PT Metropolitan Kentjana Tbk
26,750.00
-0.09%
KPIG.JK PT MNC Land Tbk
146.00
-5.81%
VAST.JK PT Vastland Indonesia Tbk
74.00
0.00%
LPKR.JK PT Lippo Karawaci Tbk
115.00
-5.74%
BEST.JK PT Bekasi Fajar Industrial Estate Tbk
116.00
+0.87%
CLNX.MC Cellnex Telecom, S.A.
35.90
+0.36%