308.00
+6.00
+(1.99%)
At close: April 17 at 4:02:00 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 17, 2025 | 304.00 | 310.00 | 300.00 | 308.00 | 308.00 | 1,935,400 |
| Apr 16, 2025 | 306.00 | 306.00 | 296.00 | 302.00 | 302.00 | 1,838,100 |
| Apr 15, 2025 | 300.00 | 308.00 | 296.00 | 304.00 | 304.00 | 3,595,900 |
| Apr 14, 2025 | 266.00 | 318.00 | 264.00 | 298.00 | 298.00 | 7,383,400 |
| Apr 11, 2025 | 276.00 | 280.00 | 266.00 | 266.00 | 266.00 | 14,778,800 |
| Apr 10, 2025 | 270.00 | 296.00 | 244.00 | 276.00 | 276.00 | 12,225,600 |
| Apr 9, 2025 | 260.00 | 262.00 | 224.00 | 242.00 | 242.00 | 17,198,700 |
| Apr 8, 2025 | 270.00 | 274.00 | 256.00 | 260.00 | 260.00 | 11,301,900 |
| Mar 27, 2025 | 306.00 | 310.00 | 294.00 | 300.00 | 300.00 | 17,300,800 |
| Mar 26, 2025 | 304.00 | 306.00 | 298.00 | 306.00 | 306.00 | 17,036,500 |
| Mar 25, 2025 | 300.00 | 312.00 | 294.00 | 304.00 | 304.00 | 11,613,500 |
| Mar 24, 2025 | 308.00 | 310.00 | 276.00 | 300.00 | 300.00 | 12,502,900 |
| Mar 21, 2025 | 320.00 | 326.00 | 300.00 | 308.00 | 308.00 | 15,657,300 |
| Mar 20, 2025 | 318.00 | 324.00 | 300.00 | 320.00 | 320.00 | 12,642,000 |
| Mar 19, 2025 | 310.00 | 320.00 | 294.00 | 318.00 | 318.00 | 11,174,000 |
| Mar 18, 2025 | 358.00 | 362.00 | 270.00 | 314.00 | 314.00 | 17,719,400 |
| Mar 17, 2025 | 374.00 | 380.00 | 356.00 | 358.00 | 358.00 | 14,739,300 |
| Mar 14, 2025 | 382.00 | 388.00 | 360.00 | 374.00 | 374.00 | 12,953,100 |
| Mar 13, 2025 | 388.00 | 390.00 | 378.00 | 388.00 | 388.00 | 14,972,700 |
| Mar 12, 2025 | 396.00 | 420.00 | 378.00 | 388.00 | 388.00 | 12,343,100 |
| Mar 11, 2025 | 404.00 | 404.00 | 374.00 | 396.00 | 396.00 | 19,230,000 |
| Mar 10, 2025 | 492.00 | 492.00 | 384.00 | 406.00 | 406.00 | 23,947,300 |
| Mar 7, 2025 | 496.00 | 496.00 | 488.00 | 490.00 | 490.00 | 4,179,400 |
| Mar 6, 2025 | 500.00 | 500.00 | 484.00 | 496.00 | 496.00 | 12,888,300 |
| Mar 5, 2025 | 490.00 | 515.00 | 490.00 | 498.00 | 498.00 | 21,543,800 |
| Mar 4, 2025 | 500.00 | 505.00 | 486.00 | 490.00 | 490.00 | 9,394,000 |
| Mar 3, 2025 | 476.00 | 500.00 | 470.00 | 500.00 | 500.00 | 19,959,800 |
| Feb 28, 2025 | 510.00 | 510.00 | 474.00 | 476.00 | 476.00 | 10,192,700 |
| Feb 27, 2025 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 5,756,900 |
| Feb 26, 2025 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 5,115,700 |
| Feb 25, 2025 | 505.00 | 530.00 | 496.00 | 505.00 | 505.00 | 4,823,800 |
| Feb 24, 2025 | 530.00 | 535.00 | 484.00 | 505.00 | 505.00 | 21,387,400 |
| Feb 21, 2025 | 520.00 | 530.00 | 515.00 | 530.00 | 530.00 | 3,093,300 |
| Feb 20, 2025 | 530.00 | 530.00 | 510.00 | 520.00 | 520.00 | 7,474,900 |
| Feb 19, 2025 | 535.00 | 540.00 | 520.00 | 530.00 | 530.00 | 4,431,600 |
| Feb 18, 2025 | 520.00 | 540.00 | 515.00 | 535.00 | 535.00 | 7,809,700 |
| Feb 17, 2025 | 535.00 | 540.00 | 515.00 | 520.00 | 520.00 | 6,102,900 |
| Feb 14, 2025 | 550.00 | 560.00 | 530.00 | 535.00 | 535.00 | 5,732,600 |
| Feb 13, 2025 | 540.00 | 555.00 | 535.00 | 550.00 | 550.00 | 6,409,400 |
| Feb 12, 2025 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 7,313,900 |
| Feb 11, 2025 | 535.00 | 540.00 | 515.00 | 530.00 | 530.00 | 7,597,700 |
| Feb 10, 2025 | 525.00 | 555.00 | 510.00 | 535.00 | 535.00 | 17,867,600 |
| Feb 7, 2025 | 560.00 | 560.00 | 520.00 | 525.00 | 525.00 | 15,464,800 |
| Feb 6, 2025 | 486.00 | 580.00 | 486.00 | 555.00 | 555.00 | 110,582,900 |
| Feb 5, 2025 | 486.00 | 494.00 | 478.00 | 486.00 | 486.00 | 12,624,200 |
| Feb 4, 2025 | 486.00 | 488.00 | 480.00 | 484.00 | 484.00 | 6,996,300 |
| Feb 3, 2025 | 490.00 | 490.00 | 480.00 | 486.00 | 486.00 | 7,614,000 |
| Jan 31, 2025 | 494.00 | 500.00 | 482.00 | 490.00 | 490.00 | 8,224,300 |
| Jan 30, 2025 | 490.00 | 496.00 | 482.00 | 494.00 | 494.00 | 15,894,700 |
| Jan 24, 2025 | 486.00 | 490.00 | 474.00 | 488.00 | 488.00 | 12,906,600 |
| Jan 23, 2025 | 505.00 | 515.00 | 474.00 | 490.00 | 490.00 | 27,682,200 |
| Jan 22, 2025 | 476.00 | 505.00 | 476.00 | 505.00 | 505.00 | 42,848,400 |
| Jan 21, 2025 | 478.00 | 482.00 | 476.00 | 476.00 | 476.00 | 7,665,200 |
| Jan 20, 2025 | 482.00 | 486.00 | 476.00 | 478.00 | 478.00 | 7,414,000 |
| Jan 17, 2025 | 496.00 | 500.00 | 470.00 | 484.00 | 484.00 | 15,323,200 |
| Jan 16, 2025 | 442.00 | 490.00 | 442.00 | 490.00 | 490.00 | 66,372,900 |
| Jan 15, 2025 | 432.00 | 444.00 | 428.00 | 442.00 | 442.00 | 15,863,000 |
| Jan 14, 2025 | 442.00 | 450.00 | 428.00 | 432.00 | 432.00 | 9,891,000 |
| Jan 13, 2025 | 410.00 | 444.00 | 410.00 | 442.00 | 442.00 | 41,709,800 |
| Jan 10, 2025 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 8,083,700 |
| Jan 9, 2025 | 406.00 | 408.00 | 400.00 | 404.00 | 404.00 | 6,204,800 |
| Jan 8, 2025 | 400.00 | 406.00 | 400.00 | 406.00 | 406.00 | 5,663,300 |
| Jan 7, 2025 | 402.00 | 404.00 | 400.00 | 402.00 | 402.00 | 4,002,900 |
| Jan 6, 2025 | 406.00 | 410.00 | 402.00 | 402.00 | 402.00 | 4,319,400 |
| Jan 3, 2025 | 412.00 | 414.00 | 402.00 | 406.00 | 406.00 | 5,547,900 |
| Jan 2, 2025 | 402.00 | 420.00 | 402.00 | 412.00 | 412.00 | 12,786,600 |
| Dec 30, 2024 | 408.00 | 410.00 | 392.00 | 402.00 | 402.00 | 4,824,300 |
| Dec 27, 2024 | 402.00 | 414.00 | 398.00 | 408.00 | 408.00 | 6,593,800 |
| Dec 24, 2024 | 412.00 | 420.00 | 398.00 | 402.00 | 402.00 | 6,243,300 |
| Dec 23, 2024 | 400.00 | 412.00 | 392.00 | 412.00 | 412.00 | 14,483,400 |
| Dec 20, 2024 | 384.00 | 402.00 | 380.00 | 402.00 | 402.00 | 11,707,500 |
| Dec 19, 2024 | 402.00 | 402.00 | 378.00 | 386.00 | 386.00 | 4,474,400 |
| Dec 18, 2024 | 406.00 | 408.00 | 386.00 | 404.00 | 404.00 | 13,683,100 |
| Dec 17, 2024 | 410.00 | 412.00 | 402.00 | 408.00 | 408.00 | 3,929,800 |
| Dec 16, 2024 | 408.00 | 420.00 | 402.00 | 412.00 | 412.00 | 5,753,200 |
| Dec 13, 2024 | 428.00 | 428.00 | 386.00 | 412.00 | 412.00 | 10,097,400 |
| Dec 12, 2024 | 466.00 | 505.00 | 352.00 | 430.00 | 430.00 | 142,404,600 |
| Dec 11, 2024 | 468.00 | 468.00 | 460.00 | 468.00 | 468.00 | 4,805,100 |
| Dec 10, 2024 | 468.00 | 468.00 | 458.00 | 468.00 | 468.00 | 5,543,600 |
| Dec 9, 2024 | 472.00 | 472.00 | 456.00 | 468.00 | 468.00 | 12,303,800 |
| Dec 6, 2024 | 446.00 | 492.00 | 444.00 | 474.00 | 474.00 | 82,431,100 |
| Dec 5, 2024 | 448.00 | 448.00 | 444.00 | 446.00 | 446.00 | 4,694,700 |
| Dec 4, 2024 | 450.00 | 456.00 | 446.00 | 448.00 | 448.00 | 7,443,000 |
| Dec 3, 2024 | 438.00 | 450.00 | 438.00 | 450.00 | 450.00 | 26,230,100 |
| Dec 2, 2024 | 440.00 | 442.00 | 432.00 | 440.00 | 440.00 | 16,214,800 |
| Nov 29, 2024 | 444.00 | 444.00 | 438.00 | 440.00 | 440.00 | 7,876,700 |
| Nov 28, 2024 | 448.00 | 448.00 | 442.00 | 444.00 | 444.00 | 4,123,700 |
| Nov 26, 2024 | 434.00 | 444.00 | 434.00 | 444.00 | 444.00 | 8,002,800 |
| Nov 25, 2024 | 436.00 | 440.00 | 432.00 | 438.00 | 438.00 | 4,244,200 |
| Nov 22, 2024 | 444.00 | 444.00 | 436.00 | 436.00 | 436.00 | 5,629,000 |
| Nov 21, 2024 | 450.00 | 450.00 | 440.00 | 442.00 | 442.00 | 4,755,200 |
| Nov 20, 2024 | 448.00 | 456.00 | 448.00 | 450.00 | 450.00 | 7,164,900 |
| Nov 19, 2024 | 444.00 | 448.00 | 442.00 | 448.00 | 448.00 | 5,335,700 |
| Nov 18, 2024 | 442.00 | 444.00 | 436.00 | 442.00 | 442.00 | 4,826,500 |
| Nov 15, 2024 | 436.00 | 456.00 | 434.00 | 442.00 | 442.00 | 28,510,900 |
| Nov 14, 2024 | 438.00 | 442.00 | 424.00 | 434.00 | 434.00 | 11,452,900 |
| Nov 13, 2024 | 442.00 | 446.00 | 436.00 | 438.00 | 438.00 | 5,186,700 |
| Nov 12, 2024 | 434.00 | 450.00 | 432.00 | 442.00 | 442.00 | 19,702,100 |
| Nov 11, 2024 | 436.00 | 438.00 | 432.00 | 434.00 | 434.00 | 5,347,900 |
| Nov 8, 2024 | 436.00 | 442.00 | 430.00 | 436.00 | 436.00 | 6,463,000 |
| Nov 7, 2024 | 424.00 | 440.00 | 422.00 | 438.00 | 438.00 | 17,497,800 |
| Nov 6, 2024 | 424.00 | 426.00 | 420.00 | 422.00 | 422.00 | 3,194,900 |
| Nov 5, 2024 | 424.00 | 430.00 | 420.00 | 424.00 | 424.00 | 3,506,100 |
| Nov 4, 2024 | 430.00 | 432.00 | 416.00 | 422.00 | 422.00 | 9,031,700 |
| Nov 1, 2024 | 424.00 | 436.00 | 422.00 | 430.00 | 430.00 | 7,130,800 |
| Oct 31, 2024 | 424.00 | 428.00 | 414.00 | 424.00 | 424.00 | 6,577,700 |
| Oct 30, 2024 | 432.00 | 434.00 | 420.00 | 420.00 | 420.00 | 11,684,600 |
| Oct 29, 2024 | 434.00 | 444.00 | 432.00 | 432.00 | 432.00 | 6,037,300 |
| Oct 28, 2024 | 434.00 | 436.00 | 426.00 | 432.00 | 432.00 | 4,997,000 |
| Oct 25, 2024 | 434.00 | 440.00 | 430.00 | 434.00 | 434.00 | 5,153,500 |
| Oct 24, 2024 | 438.00 | 440.00 | 424.00 | 434.00 | 434.00 | 14,673,500 |
| Oct 23, 2024 | 442.00 | 446.00 | 432.00 | 438.00 | 438.00 | 9,021,400 |
| Oct 22, 2024 | 440.00 | 450.00 | 432.00 | 440.00 | 440.00 | 22,803,400 |
| Oct 21, 2024 | 428.00 | 452.00 | 422.00 | 440.00 | 440.00 | 29,507,000 |
| Oct 18, 2024 | 406.00 | 430.00 | 400.00 | 430.00 | 430.00 | 44,797,500 |
| Oct 17, 2024 | 396.00 | 410.00 | 396.00 | 406.00 | 406.00 | 28,904,700 |
| Oct 16, 2024 | 380.00 | 400.00 | 380.00 | 398.00 | 398.00 | 8,888,300 |
| Oct 15, 2024 | 394.00 | 408.00 | 388.00 | 396.00 | 396.00 | 22,963,400 |
| Oct 14, 2024 | 392.00 | 398.00 | 388.00 | 396.00 | 396.00 | 6,155,700 |
| Oct 11, 2024 | 394.00 | 398.00 | 384.00 | 390.00 | 390.00 | 5,958,700 |
| Oct 10, 2024 | 384.00 | 402.00 | 384.00 | 394.00 | 394.00 | 31,336,000 |
| Oct 9, 2024 | 380.00 | 386.00 | 376.00 | 384.00 | 384.00 | 8,060,000 |
| Oct 8, 2024 | 392.00 | 392.00 | 374.00 | 380.00 | 380.00 | 9,357,700 |
| Oct 7, 2024 | 374.00 | 400.00 | 374.00 | 386.00 | 386.00 | 59,027,500 |
| Oct 4, 2024 | 382.00 | 386.00 | 370.00 | 376.00 | 376.00 | 13,828,400 |
| Oct 3, 2024 | 394.00 | 394.00 | 378.00 | 380.00 | 380.00 | 20,938,000 |
| Oct 2, 2024 | 356.00 | 398.00 | 354.00 | 388.00 | 388.00 | 98,577,800 |
| Oct 1, 2024 | 362.00 | 362.00 | 352.00 | 356.00 | 356.00 | 6,643,000 |
| Sep 30, 2024 | 362.00 | 366.00 | 356.00 | 358.00 | 358.00 | 9,118,300 |
| Sep 27, 2024 | 352.00 | 360.00 | 344.00 | 360.00 | 360.00 | 20,311,300 |
| Sep 26, 2024 | 352.00 | 356.00 | 348.00 | 348.00 | 348.00 | 7,888,200 |
| Sep 25, 2024 | 360.00 | 360.00 | 346.00 | 352.00 | 352.00 | 18,399,100 |
| Sep 24, 2024 | 364.00 | 376.00 | 354.00 | 356.00 | 356.00 | 26,962,800 |
| Sep 23, 2024 | 362.00 | 370.00 | 354.00 | 362.00 | 362.00 | 23,684,800 |
| Sep 20, 2024 | 348.00 | 378.00 | 332.00 | 362.00 | 362.00 | 105,363,300 |
| Sep 19, 2024 | 356.00 | 358.00 | 336.00 | 344.00 | 344.00 | 17,244,400 |
| Sep 18, 2024 | 322.00 | 354.00 | 322.00 | 354.00 | 354.00 | 105,631,800 |
| Sep 17, 2024 | 304.00 | 318.00 | 304.00 | 318.00 | 318.00 | 33,739,300 |
| Sep 13, 2024 | 304.00 | 312.00 | 302.00 | 306.00 | 306.00 | 8,553,300 |
| Sep 12, 2024 | 302.00 | 308.00 | 298.00 | 302.00 | 302.00 | 8,583,900 |
| Sep 11, 2024 | 294.00 | 314.00 | 294.00 | 300.00 | 300.00 | 10,905,900 |
| Sep 10, 2024 | 314.00 | 314.00 | 302.00 | 306.00 | 306.00 | 7,954,900 |
| Sep 9, 2024 | 306.00 | 310.00 | 302.00 | 308.00 | 308.00 | 8,267,000 |
| Sep 6, 2024 | 306.00 | 310.00 | 300.00 | 302.00 | 302.00 | 8,558,800 |
| Sep 5, 2024 | 306.00 | 310.00 | 298.00 | 306.00 | 306.00 | 10,406,900 |
| Sep 4, 2024 | 310.00 | 312.00 | 302.00 | 302.00 | 302.00 | 11,141,500 |
| Sep 3, 2024 | 310.00 | 326.00 | 308.00 | 308.00 | 308.00 | 33,686,800 |
| Sep 2, 2024 | 308.00 | 320.00 | 296.00 | 308.00 | 308.00 | 18,138,000 |
| Aug 30, 2024 | 304.00 | 322.00 | 294.00 | 306.00 | 306.00 | 57,217,800 |
| Aug 29, 2024 | 282.00 | 310.00 | 282.00 | 302.00 | 302.00 | 83,863,200 |
| Aug 28, 2024 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 10,997,200 |
| Aug 27, 2024 | 266.00 | 286.00 | 266.00 | 282.00 | 282.00 | 13,374,500 |
| Aug 26, 2024 | 278.00 | 288.00 | 278.00 | 284.00 | 284.00 | 13,630,100 |
| Aug 23, 2024 | 278.00 | 284.00 | 276.00 | 278.00 | 278.00 | 12,523,600 |
| Aug 22, 2024 | 280.00 | 292.00 | 276.00 | 280.00 | 280.00 | 22,577,300 |
| Aug 21, 2024 | 280.00 | 290.00 | 276.00 | 278.00 | 278.00 | 18,667,300 |
| Aug 20, 2024 | 280.00 | 284.00 | 274.00 | 278.00 | 278.00 | 9,877,100 |
| Aug 19, 2024 | 274.00 | 284.00 | 274.00 | 280.00 | 280.00 | 14,395,500 |
| Aug 16, 2024 | 288.00 | 294.00 | 274.00 | 274.00 | 274.00 | 30,887,900 |
| Aug 15, 2024 | 264.00 | 294.00 | 262.00 | 286.00 | 286.00 | 105,068,400 |
| Aug 14, 2024 | 276.00 | 276.00 | 262.00 | 262.00 | 262.00 | 34,462,700 |
| Aug 13, 2024 | 294.00 | 296.00 | 274.00 | 276.00 | 276.00 | 62,989,500 |
| Aug 12, 2024 | 282.00 | 300.00 | 272.00 | 292.00 | 292.00 | 164,559,200 |
| Aug 9, 2024 | 286.00 | 312.00 | 234.00 | 272.00 | 272.00 | 490,604,800 |
| Aug 8, 2024 | 260.00 | 270.00 | 244.00 | 270.00 | 270.00 | 495,349,600 |