Jakarta - Delayed Quote IDR
PT Dayamitra Telekomunikasi Tbk. (MTEL.JK)
585.00
+5.00
+(0.86%)
At close: April 23 at 4:11:52 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 23, 2025 | 580.00 | 595.00 | 565.00 | 585.00 | 585.00 | 12,385,700 |
| Apr 22, 2025 | 565.00 | 585.00 | 565.00 | 580.00 | 580.00 | 13,042,700 |
| Apr 21, 2025 | 570.00 | 580.00 | 555.00 | 565.00 | 565.00 | 11,982,100 |
| Apr 17, 2025 | 550.00 | 575.00 | 550.00 | 570.00 | 570.00 | 14,702,900 |
| Apr 16, 2025 | 550.00 | 575.00 | 545.00 | 550.00 | 550.00 | 15,730,100 |
| Apr 15, 2025 | 535.00 | 560.00 | 530.00 | 540.00 | 540.00 | 14,599,700 |
| Apr 14, 2025 | 515.00 | 540.00 | 515.00 | 525.00 | 525.00 | 14,671,700 |
| Apr 11, 2025 | 530.00 | 530.00 | 510.00 | 510.00 | 510.00 | 12,837,900 |
| Apr 10, 2025 | 505.00 | 545.00 | 505.00 | 530.00 | 530.00 | 22,577,500 |
| Apr 9, 2025 | 490.00 | 505.00 | 488.00 | 496.00 | 496.00 | 18,230,100 |
| Apr 8, 2025 | 545.00 | 545.00 | 488.00 | 488.00 | 488.00 | 29,390,100 |
| Mar 27, 2025 | 570.00 | 580.00 | 565.00 | 565.00 | 565.00 | 17,061,100 |
| Mar 26, 2025 | 555.00 | 575.00 | 550.00 | 565.00 | 565.00 | 11,277,300 |
| Mar 25, 2025 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | 15,482,600 |
| Mar 24, 2025 | 550.00 | 560.00 | 545.00 | 555.00 | 555.00 | 11,086,500 |
| Mar 21, 2025 | 570.00 | 570.00 | 550.00 | 550.00 | 550.00 | 21,260,200 |
| Mar 20, 2025 | 560.00 | 570.00 | 555.00 | 570.00 | 570.00 | 11,372,400 |
| Mar 19, 2025 | 570.00 | 580.00 | 560.00 | 560.00 | 560.00 | 12,716,400 |
| Mar 18, 2025 | 580.00 | 580.00 | 550.00 | 570.00 | 570.00 | 12,906,100 |
| Mar 17, 2025 | 570.00 | 580.00 | 565.00 | 580.00 | 580.00 | 10,562,400 |
| Mar 14, 2025 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | 10,858,600 |
| Mar 13, 2025 | 585.00 | 600.00 | 580.00 | 580.00 | 580.00 | 12,383,000 |
| Mar 12, 2025 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | 12,017,900 |
| Mar 11, 2025 | 600.00 | 600.00 | 585.00 | 585.00 | 585.00 | 11,689,100 |
| Mar 10, 2025 | 605.00 | 610.00 | 590.00 | 600.00 | 600.00 | 11,841,900 |
| Mar 7, 2025 | 620.00 | 620.00 | 605.00 | 605.00 | 605.00 | 13,226,300 |
| Mar 6, 2025 | 630.00 | 630.00 | 615.00 | 620.00 | 620.00 | 10,994,300 |
| Mar 5, 2025 | 645.00 | 645.00 | 625.00 | 630.00 | 630.00 | 12,949,200 |
| Mar 4, 2025 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | 11,600,300 |
| Mar 3, 2025 | 610.00 | 650.00 | 610.00 | 650.00 | 650.00 | 14,937,700 |
| Feb 28, 2025 | 630.00 | 635.00 | 610.00 | 610.00 | 610.00 | 13,235,300 |
| Feb 27, 2025 | 625.00 | 645.00 | 610.00 | 630.00 | 630.00 | 11,709,100 |
| Feb 26, 2025 | 615.00 | 650.00 | 610.00 | 625.00 | 625.00 | 12,192,200 |
| Feb 25, 2025 | 625.00 | 645.00 | 615.00 | 615.00 | 615.00 | 9,748,400 |
| Feb 24, 2025 | 640.00 | 640.00 | 625.00 | 625.00 | 625.00 | 11,179,500 |
| Feb 21, 2025 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | 12,241,800 |
| Feb 20, 2025 | 645.00 | 655.00 | 630.00 | 640.00 | 640.00 | 11,670,400 |
| Feb 19, 2025 | 650.00 | 660.00 | 640.00 | 645.00 | 645.00 | 11,511,300 |
| Feb 18, 2025 | 650.00 | 660.00 | 640.00 | 650.00 | 650.00 | 10,890,700 |
| Feb 17, 2025 | 640.00 | 665.00 | 635.00 | 645.00 | 645.00 | 10,947,300 |
| Feb 14, 2025 | 655.00 | 655.00 | 640.00 | 640.00 | 640.00 | 12,088,800 |
| Feb 13, 2025 | 640.00 | 655.00 | 630.00 | 655.00 | 655.00 | 6,879,100 |
| Feb 12, 2025 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 5,170,800 |
| Feb 11, 2025 | 645.00 | 655.00 | 630.00 | 635.00 | 635.00 | 7,734,400 |
| Feb 10, 2025 | 650.00 | 660.00 | 640.00 | 645.00 | 645.00 | 7,231,000 |
| Feb 7, 2025 | 655.00 | 660.00 | 640.00 | 650.00 | 650.00 | 21,422,400 |
| Feb 6, 2025 | 655.00 | 655.00 | 645.00 | 645.00 | 645.00 | 20,417,600 |
| Feb 5, 2025 | 665.00 | 670.00 | 650.00 | 655.00 | 655.00 | 11,414,700 |
| Feb 4, 2025 | 655.00 | 675.00 | 650.00 | 665.00 | 665.00 | 12,012,400 |
| Feb 3, 2025 | 650.00 | 670.00 | 640.00 | 650.00 | 650.00 | 36,908,300 |
| Jan 31, 2025 | 670.00 | 680.00 | 640.00 | 640.00 | 640.00 | 89,752,800 |
| Jan 30, 2025 | 685.00 | 685.00 | 660.00 | 680.00 | 680.00 | 46,677,600 |
| Jan 24, 2025 | 680.00 | 685.00 | 675.00 | 685.00 | 685.00 | 13,645,100 |
| Jan 23, 2025 | 685.00 | 685.00 | 670.00 | 685.00 | 685.00 | 13,322,800 |
| Jan 22, 2025 | 655.00 | 685.00 | 655.00 | 685.00 | 685.00 | 26,072,300 |
| Jan 21, 2025 | 650.00 | 670.00 | 650.00 | 655.00 | 655.00 | 9,621,300 |
| Jan 20, 2025 | 660.00 | 665.00 | 650.00 | 650.00 | 650.00 | 13,296,800 |
| Jan 17, 2025 | 660.00 | 665.00 | 655.00 | 660.00 | 660.00 | 12,774,500 |
| Jan 16, 2025 | 670.00 | 675.00 | 660.00 | 660.00 | 660.00 | 14,273,500 |
| Jan 15, 2025 | 670.00 | 675.00 | 665.00 | 670.00 | 670.00 | 20,686,900 |
| Jan 14, 2025 | 675.00 | 685.00 | 670.00 | 670.00 | 670.00 | 24,765,900 |
| Jan 13, 2025 | 680.00 | 680.00 | 670.00 | 675.00 | 675.00 | 12,826,600 |
| Jan 10, 2025 | 675.00 | 685.00 | 670.00 | 675.00 | 675.00 | 19,393,800 |
| Jan 9, 2025 | 675.00 | 680.00 | 670.00 | 675.00 | 675.00 | 23,298,200 |
| Jan 8, 2025 | 670.00 | 685.00 | 670.00 | 675.00 | 675.00 | 23,091,600 |
| Jan 7, 2025 | 660.00 | 675.00 | 660.00 | 670.00 | 670.00 | 38,668,700 |
| Jan 6, 2025 | 655.00 | 670.00 | 650.00 | 660.00 | 660.00 | 17,294,200 |
| Jan 3, 2025 | 670.00 | 675.00 | 650.00 | 655.00 | 655.00 | 26,470,000 |
| Jan 2, 2025 | 660.00 | 670.00 | 655.00 | 670.00 | 670.00 | 41,174,000 |
| Dec 30, 2024 | 650.00 | 660.00 | 645.00 | 645.00 | 645.00 | 13,486,400 |
| Dec 27, 2024 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | 9,567,000 |
| Dec 24, 2024 | 655.00 | 665.00 | 645.00 | 660.00 | 660.00 | 14,014,300 |
| Dec 23, 2024 | 665.00 | 670.00 | 650.00 | 660.00 | 660.00 | 19,721,400 |
| Dec 20, 2024 | 670.00 | 670.00 | 655.00 | 660.00 | 660.00 | 27,640,600 |
| Dec 19, 2024 | 675.00 | 675.00 | 665.00 | 665.00 | 665.00 | 24,607,600 |
| Dec 18, 2024 | 675.00 | 675.00 | 665.00 | 670.00 | 670.00 | 18,869,200 |
| Dec 17, 2024 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | 17,822,200 |
| Dec 16, 2024 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | 16,467,000 |
| Dec 13, 2024 | 685.00 | 690.00 | 675.00 | 680.00 | 680.00 | 38,196,700 |
| Dec 12, 2024 | 685.00 | 695.00 | 680.00 | 685.00 | 685.00 | 45,761,500 |
| Dec 11, 2024 | 685.00 | 690.00 | 680.00 | 680.00 | 680.00 | 39,614,800 |
| Dec 10, 2024 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | 28,775,900 |
| Dec 9, 2024 | 670.00 | 675.00 | 660.00 | 670.00 | 670.00 | 32,396,700 |
| Dec 6, 2024 | 660.00 | 670.00 | 655.00 | 660.00 | 660.00 | 32,375,600 |
| Dec 5, 2024 | 630.00 | 675.00 | 625.00 | 660.00 | 660.00 | 68,045,800 |
| Dec 4, 2024 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | 23,097,000 |
| Dec 3, 2024 | 625.00 | 630.00 | 620.00 | 625.00 | 625.00 | 13,565,700 |
| Dec 2, 2024 | 625.00 | 630.00 | 620.00 | 620.00 | 620.00 | 20,024,700 |
| Nov 29, 2024 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | 14,471,800 |
| Nov 28, 2024 | 610.00 | 620.00 | 605.00 | 605.00 | 605.00 | 10,824,100 |
| Nov 26, 2024 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | 23,070,300 |
| Nov 25, 2024 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | 21,131,200 |
| Nov 22, 2024 | 590.00 | 610.00 | 580.00 | 605.00 | 605.00 | 27,712,400 |
| Nov 21, 2024 | 575.00 | 590.00 | 570.00 | 590.00 | 590.00 | 14,952,400 |
| Nov 20, 2024 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | 10,839,100 |
| Nov 19, 2024 | 565.00 | 585.00 | 565.00 | 580.00 | 580.00 | 17,088,800 |
| Nov 18, 2024 | 585.00 | 585.00 | 565.00 | 565.00 | 565.00 | 24,076,300 |
| Nov 15, 2024 | 575.00 | 590.00 | 565.00 | 580.00 | 580.00 | 18,713,200 |
| Nov 14, 2024 | 560.00 | 585.00 | 555.00 | 575.00 | 575.00 | 21,691,700 |
| Nov 13, 2024 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | 28,785,400 |
| Nov 12, 2024 | 575.00 | 580.00 | 565.00 | 565.00 | 565.00 | 18,458,300 |
| Nov 11, 2024 | 590.00 | 595.00 | 570.00 | 575.00 | 575.00 | 22,633,800 |
| Nov 8, 2024 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | 16,044,600 |
| Nov 7, 2024 | 600.00 | 605.00 | 585.00 | 595.00 | 595.00 | 11,929,000 |
| Nov 6, 2024 | 605.00 | 610.00 | 600.00 | 600.00 | 600.00 | 19,194,700 |
| Nov 5, 2024 | 615.00 | 615.00 | 595.00 | 605.00 | 605.00 | 19,939,800 |
| Nov 4, 2024 | 625.00 | 630.00 | 610.00 | 610.00 | 610.00 | 19,373,800 |
| Nov 1, 2024 | 630.00 | 640.00 | 620.00 | 625.00 | 625.00 | 18,436,800 |
| Oct 31, 2024 | 645.00 | 645.00 | 630.00 | 630.00 | 630.00 | 20,206,800 |
| Oct 30, 2024 | 650.00 | 655.00 | 640.00 | 645.00 | 645.00 | 16,546,100 |
| Oct 29, 2024 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 17,168,400 |
| Oct 28, 2024 | 635.00 | 645.00 | 630.00 | 645.00 | 645.00 | 17,331,500 |
| Oct 25, 2024 | 640.00 | 650.00 | 630.00 | 635.00 | 635.00 | 10,954,800 |
| Oct 24, 2024 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | 14,312,000 |
| Oct 23, 2024 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | 11,119,600 |
| Oct 22, 2024 | 635.00 | 645.00 | 630.00 | 640.00 | 640.00 | 19,698,400 |
| Oct 21, 2024 | 645.00 | 650.00 | 635.00 | 635.00 | 635.00 | 11,330,300 |
| Oct 18, 2024 | 640.00 | 655.00 | 635.00 | 645.00 | 645.00 | 11,350,300 |
| Oct 17, 2024 | 645.00 | 650.00 | 630.00 | 640.00 | 640.00 | 18,214,500 |
| Oct 16, 2024 | 620.00 | 650.00 | 610.00 | 650.00 | 650.00 | 64,361,000 |
| Oct 15, 2024 | 625.00 | 630.00 | 615.00 | 620.00 | 620.00 | 23,033,800 |
| Oct 14, 2024 | 655.00 | 655.00 | 620.00 | 620.00 | 620.00 | 28,275,300 |
| Oct 11, 2024 | 620.00 | 655.00 | 620.00 | 645.00 | 645.00 | 205,933,800 |
| Oct 10, 2024 | 615.00 | 625.00 | 605.00 | 615.00 | 615.00 | 133,125,400 |
| Oct 9, 2024 | 610.00 | 615.00 | 605.00 | 615.00 | 615.00 | 43,467,700 |
| Oct 8, 2024 | 605.00 | 610.00 | 590.00 | 610.00 | 610.00 | 102,922,600 |
| Oct 7, 2024 | 600.00 | 620.00 | 595.00 | 610.00 | 610.00 | 54,854,900 |
| Oct 4, 2024 | 600.00 | 605.00 | 595.00 | 605.00 | 605.00 | 43,666,300 |
| Oct 3, 2024 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | 29,056,700 |
| Oct 2, 2024 | 630.00 | 630.00 | 600.00 | 605.00 | 605.00 | 59,827,100 |
| Oct 1, 2024 | 635.00 | 645.00 | 625.00 | 630.00 | 630.00 | 27,857,500 |
| Sep 30, 2024 | 650.00 | 650.00 | 635.00 | 640.00 | 640.00 | 27,271,200 |
| Sep 27, 2024 | 650.00 | 655.00 | 640.00 | 645.00 | 645.00 | 22,091,700 |
| Sep 26, 2024 | 655.00 | 655.00 | 635.00 | 650.00 | 650.00 | 25,042,800 |
| Sep 25, 2024 | 650.00 | 655.00 | 635.00 | 650.00 | 650.00 | 18,128,200 |
| Sep 24, 2024 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | 10,848,000 |
| Sep 23, 2024 | 660.00 | 665.00 | 650.00 | 655.00 | 655.00 | 6,509,200 |
| Sep 20, 2024 | 655.00 | 660.00 | 645.00 | 655.00 | 655.00 | 11,468,100 |
| Sep 19, 2024 | 650.00 | 660.00 | 650.00 | 655.00 | 655.00 | 8,063,700 |
| Sep 18, 2024 | 650.00 | 660.00 | 645.00 | 650.00 | 650.00 | 17,849,200 |
| Sep 17, 2024 | 655.00 | 665.00 | 650.00 | 655.00 | 655.00 | 10,487,500 |
| Sep 13, 2024 | 650.00 | 665.00 | 650.00 | 655.00 | 655.00 | 7,347,900 |
| Sep 12, 2024 | 655.00 | 665.00 | 650.00 | 655.00 | 655.00 | 7,466,500 |
| Sep 11, 2024 | 665.00 | 675.00 | 655.00 | 660.00 | 660.00 | 17,776,200 |
| Sep 10, 2024 | 660.00 | 670.00 | 645.00 | 665.00 | 665.00 | 11,543,600 |
| Sep 9, 2024 | 660.00 | 670.00 | 650.00 | 655.00 | 655.00 | 6,594,400 |
| Sep 6, 2024 | 650.00 | 670.00 | 650.00 | 660.00 | 660.00 | 14,788,400 |
| Sep 5, 2024 | 645.00 | 665.00 | 635.00 | 660.00 | 660.00 | 21,132,500 |
| Sep 4, 2024 | 660.00 | 665.00 | 645.00 | 645.00 | 645.00 | 23,397,400 |
| Sep 3, 2024 | 670.00 | 675.00 | 650.00 | 660.00 | 660.00 | 31,322,800 |
| Sep 2, 2024 | 665.00 | 680.00 | 665.00 | 670.00 | 670.00 | 24,249,600 |
| Aug 30, 2024 | 670.00 | 685.00 | 665.00 | 665.00 | 665.00 | 30,238,400 |
| Aug 29, 2024 | 675.00 | 675.00 | 660.00 | 670.00 | 670.00 | 32,156,500 |
| Aug 28, 2024 | 670.00 | 675.00 | 660.00 | 675.00 | 675.00 | 13,842,500 |
| Aug 27, 2024 | 675.00 | 680.00 | 660.00 | 670.00 | 670.00 | 11,955,100 |
| Aug 26, 2024 | 670.00 | 680.00 | 670.00 | 675.00 | 675.00 | 19,574,500 |
| Aug 23, 2024 | 665.00 | 680.00 | 660.00 | 675.00 | 675.00 | 11,348,600 |
| Aug 22, 2024 | 670.00 | 670.00 | 655.00 | 665.00 | 665.00 | 26,057,600 |
| Aug 21, 2024 | 660.00 | 670.00 | 650.00 | 670.00 | 670.00 | 25,808,400 |
| Aug 20, 2024 | 660.00 | 665.00 | 650.00 | 655.00 | 655.00 | 18,940,400 |
| Aug 19, 2024 | 665.00 | 670.00 | 655.00 | 655.00 | 655.00 | 12,008,900 |
| Aug 16, 2024 | 670.00 | 675.00 | 660.00 | 670.00 | 670.00 | 12,183,200 |
| Aug 15, 2024 | 675.00 | 680.00 | 665.00 | 665.00 | 665.00 | 14,574,200 |
| Aug 14, 2024 | 675.00 | 685.00 | 670.00 | 680.00 | 680.00 | 11,786,900 |
| Aug 13, 2024 | 680.00 | 685.00 | 670.00 | 680.00 | 680.00 | 10,844,300 |
| Aug 12, 2024 | 675.00 | 680.00 | 675.00 | 675.00 | 675.00 | 10,128,500 |
| Aug 9, 2024 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 8,843,800 |
| Aug 8, 2024 | 685.00 | 685.00 | 670.00 | 680.00 | 680.00 | 11,305,700 |
| Aug 7, 2024 | 670.00 | 685.00 | 665.00 | 685.00 | 685.00 | 15,380,600 |
| Aug 6, 2024 | 675.00 | 680.00 | 665.00 | 675.00 | 675.00 | 12,784,200 |
| Aug 5, 2024 | 675.00 | 680.00 | 660.00 | 675.00 | 675.00 | 27,130,800 |
| Aug 2, 2024 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | 14,026,800 |
| Aug 1, 2024 | 685.00 | 690.00 | 665.00 | 685.00 | 685.00 | 17,859,600 |
| Jul 31, 2024 | 665.00 | 695.00 | 660.00 | 695.00 | 695.00 | 20,950,000 |
| Jul 30, 2024 | 665.00 | 670.00 | 655.00 | 665.00 | 665.00 | 8,793,500 |
| Jul 29, 2024 | 660.00 | 680.00 | 655.00 | 655.00 | 655.00 | 19,175,200 |
| Jul 26, 2024 | 675.00 | 675.00 | 655.00 | 670.00 | 670.00 | 12,420,300 |
| Jul 25, 2024 | 685.00 | 685.00 | 670.00 | 670.00 | 670.00 | 13,390,100 |
| Jul 24, 2024 | 690.00 | 690.00 | 675.00 | 690.00 | 690.00 | 20,537,800 |
| Jul 23, 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 25,899,000 |
| Jul 22, 2024 | 685.00 | 690.00 | 675.00 | 685.00 | 685.00 | 11,486,100 |
| Jul 19, 2024 | 680.00 | 690.00 | 675.00 | 685.00 | 685.00 | 11,114,000 |
| Jul 18, 2024 | 700.00 | 700.00 | 685.00 | 690.00 | 690.00 | 19,909,100 |
| Jul 17, 2024 | 685.00 | 700.00 | 675.00 | 700.00 | 700.00 | 28,853,700 |
| Jul 16, 2024 | 680.00 | 700.00 | 665.00 | 685.00 | 685.00 | 31,865,800 |
| Jul 15, 2024 | 675.00 | 680.00 | 660.00 | 680.00 | 680.00 | 12,974,900 |
| Jul 12, 2024 | 665.00 | 680.00 | 665.00 | 675.00 | 675.00 | 7,685,500 |
| Jul 11, 2024 | 665.00 | 685.00 | 660.00 | 665.00 | 665.00 | 14,515,100 |
| Jul 10, 2024 | 680.00 | 685.00 | 665.00 | 670.00 | 670.00 | 9,040,600 |
| Jul 9, 2024 | 700.00 | 700.00 | 660.00 | 680.00 | 680.00 | 44,516,000 |
| Jul 8, 2024 | 655.00 | 700.00 | 645.00 | 700.00 | 700.00 | 75,312,000 |
| Jul 5, 2024 | 675.00 | 675.00 | 650.00 | 650.00 | 650.00 | 16,288,100 |
| Jul 4, 2024 | 675.00 | 685.00 | 660.00 | 675.00 | 675.00 | 61,885,600 |
| Jul 3, 2024 | 640.00 | 675.00 | 625.00 | 675.00 | 675.00 | 56,112,200 |
| Jul 2, 2024 | 645.00 | 645.00 | 625.00 | 640.00 | 640.00 | 29,341,400 |
| Jul 1, 2024 | 645.00 | 645.00 | 630.00 | 645.00 | 645.00 | 25,095,500 |
| Jun 28, 2024 | 635.00 | 645.00 | 630.00 | 645.00 | 645.00 | 27,677,200 |
| Jun 27, 2024 | 660.00 | 660.00 | 640.00 | 640.00 | 640.00 | 25,318,900 |
| Jun 26, 2024 | 660.00 | 660.00 | 645.00 | 660.00 | 660.00 | 66,210,900 |
| Jun 25, 2024 | 645.00 | 660.00 | 640.00 | 660.00 | 660.00 | 40,348,000 |
| Jun 24, 2024 | 640.00 | 650.00 | 635.00 | 645.00 | 645.00 | 51,628,100 |
| Jun 21, 2024 | 630.00 | 640.00 | 620.00 | 640.00 | 640.00 | 41,636,400 |
| Jun 20, 2024 | 615.00 | 630.00 | 595.00 | 630.00 | 630.00 | 37,400,800 |
| Jun 19, 2024 | 600.00 | 610.00 | 580.00 | 610.00 | 610.00 | 34,504,400 |
| Jun 14, 2024 | 625.00 | 625.00 | 600.00 | 605.00 | 605.00 | 25,650,400 |
| Jun 13, 2024 | 620.00 | 625.00 | 610.00 | 625.00 | 625.00 | 31,337,900 |
| Jun 12, 2024 | 620.00 | 630.00 | 610.00 | 620.00 | 620.00 | 32,203,500 |
| Jun 11, 2024 | 17.0562 Dividend | |||||
| Jun 11, 2024 | 620.00 | 630.00 | 610.00 | 625.00 | 625.00 | 34,662,800 |
| Jun 10, 2024 | 635.00 | 635.00 | 610.00 | 635.00 | 617.94 | 43,377,800 |
| Jun 7, 2024 | 630.00 | 640.00 | 625.00 | 635.00 | 617.94 | 57,693,900 |
| Jun 6, 2024 | 635.00 | 635.00 | 615.00 | 630.00 | 613.08 | 26,957,100 |
| Jun 5, 2024 | 630.00 | 635.00 | 615.00 | 630.00 | 613.08 | 39,981,900 |
| Jun 4, 2024 | 615.00 | 630.00 | 605.00 | 630.00 | 613.08 | 35,460,300 |
| Jun 3, 2024 | 610.00 | 615.00 | 600.00 | 615.00 | 598.48 | 23,606,300 |
| May 31, 2024 | 610.00 | 620.00 | 600.00 | 610.00 | 593.62 | 28,765,300 |
| May 30, 2024 | 610.00 | 615.00 | 595.00 | 605.00 | 588.75 | 54,329,000 |
| May 29, 2024 | 605.00 | 615.00 | 600.00 | 610.00 | 593.62 | 29,482,200 |
| May 28, 2024 | 600.00 | 610.00 | 595.00 | 605.00 | 588.75 | 30,234,100 |
| May 27, 2024 | 605.00 | 605.00 | 585.00 | 595.00 | 579.02 | 27,054,700 |
| May 22, 2024 | 605.00 | 610.00 | 595.00 | 605.00 | 588.75 | 15,255,300 |
| May 21, 2024 | 600.00 | 605.00 | 585.00 | 600.00 | 583.88 | 33,052,900 |
| May 20, 2024 | 610.00 | 615.00 | 590.00 | 595.00 | 579.02 | 23,860,600 |
| May 17, 2024 | 610.00 | 620.00 | 600.00 | 610.00 | 593.62 | 36,728,500 |
| May 16, 2024 | 585.00 | 610.00 | 580.00 | 610.00 | 593.62 | 22,508,100 |
| May 15, 2024 | 570.00 | 590.00 | 570.00 | 580.00 | 564.42 | 19,051,800 |
| May 14, 2024 | 575.00 | 580.00 | 565.00 | 570.00 | 554.69 | 11,252,900 |
| May 13, 2024 | 570.00 | 580.00 | 560.00 | 570.00 | 554.69 | 31,942,400 |
| May 8, 2024 | 575.00 | 580.00 | 560.00 | 570.00 | 554.69 | 22,716,500 |
| May 7, 2024 | 575.00 | 580.00 | 560.00 | 575.00 | 559.56 | 29,476,000 |
| May 6, 2024 | 555.00 | 580.00 | 555.00 | 575.00 | 559.56 | 37,026,600 |
| May 3, 2024 | 570.00 | 575.00 | 550.00 | 555.00 | 540.09 | 47,634,700 |
| May 2, 2024 | 570.00 | 575.00 | 565.00 | 570.00 | 554.69 | 22,618,500 |
| Apr 30, 2024 | 575.00 | 580.00 | 570.00 | 570.00 | 554.69 | 38,241,800 |
| Apr 29, 2024 | 580.00 | 580.00 | 570.00 | 580.00 | 564.42 | 27,706,000 |
| Apr 26, 2024 | 585.00 | 585.00 | 575.00 | 580.00 | 564.42 | 19,974,700 |
| Apr 25, 2024 | 585.00 | 590.00 | 575.00 | 585.00 | 569.29 | 20,162,000 |
| Apr 24, 2024 | 585.00 | 590.00 | 580.00 | 585.00 | 569.29 | 21,108,900 |
| Apr 23, 2024 | 585.00 | 595.00 | 580.00 | 585.00 | 569.29 | 22,287,100 |
Related Tickers
TBIG.JK PT Tower Bersama Infrastructure Tbk
1,990.00
+0.51%
TOWR.JK PT Sarana Menara Nusantara Tbk.
550.00
+1.85%
INET.JK PT Sinergi Inti Andalan Prima Tbk
143.00
+23.28%
DATA.JK Remala Abadi Tbk.
1,025.00
+0.49%
EXCL.JK PT XL Axiata Tbk
2,110.00
+0.48%
ISAT.JK PT Indosat Ooredoo Hutchison Tbk
1,735.00
+0.58%
TLKM.JK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
2,630.00
+3.14%