Jakarta - Delayed Quote IDR
PT Ancora Indonesia Resources Tbk (OKAS.JK)
123.00
+5.00
+(4.24%)
As of 2:17:19 PM GMT+7. Market Open.
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 | 119.00 | 124.00 | 118.00 | 123.00 | 123.00 | 5,051,000 |
| May 22, 2025 | 116.00 | 121.00 | 115.00 | 118.00 | 118.00 | 3,017,800 |
| May 21, 2025 | 116.00 | 119.00 | 114.00 | 115.00 | 115.00 | 1,924,200 |
| May 20, 2025 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | 1,821,700 |
| May 19, 2025 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 3,262,100 |
| May 16, 2025 | 121.00 | 121.00 | 116.00 | 118.00 | 118.00 | 2,865,100 |
| May 15, 2025 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 3,291,600 |
| May 14, 2025 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 2,650,300 |
| May 9, 2025 | 122.00 | 125.00 | 118.00 | 120.00 | 120.00 | 4,077,700 |
| May 8, 2025 | 127.00 | 127.00 | 119.00 | 119.00 | 119.00 | 7,167,500 |
| May 7, 2025 | 126.00 | 132.00 | 122.00 | 127.00 | 127.00 | 17,010,000 |
| May 6, 2025 | 119.00 | 122.00 | 116.00 | 119.00 | 119.00 | 3,973,100 |
| May 5, 2025 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 4,863,400 |
| May 2, 2025 | 124.00 | 125.00 | 116.00 | 120.00 | 120.00 | 3,995,900 |
| Apr 30, 2025 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | 1,430,500 |
| Apr 29, 2025 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 2,000,800 |
| Apr 28, 2025 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 2,278,100 |
| Apr 25, 2025 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 1,312,900 |
| Apr 24, 2025 | 123.00 | 128.00 | 122.00 | 124.00 | 124.00 | 4,547,800 |
| Apr 23, 2025 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 2,847,800 |
| Apr 22, 2025 | 127.00 | 129.00 | 124.00 | 124.00 | 124.00 | 10,536,000 |
| Apr 21, 2025 | 120.00 | 134.00 | 120.00 | 125.00 | 125.00 | 40,975,700 |
| Apr 17, 2025 | 117.00 | 130.00 | 117.00 | 119.00 | 119.00 | 28,616,300 |
| Apr 16, 2025 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | 1,572,100 |
| Apr 15, 2025 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | 2,473,300 |
| Apr 14, 2025 | 119.00 | 126.00 | 115.00 | 118.00 | 118.00 | 9,788,000 |
| Apr 11, 2025 | 104.00 | 120.00 | 104.00 | 117.00 | 117.00 | 15,096,000 |
| Apr 10, 2025 | 103.00 | 110.00 | 102.00 | 104.00 | 104.00 | 2,052,100 |
| Apr 9, 2025 | 97.00 | 103.00 | 96.00 | 100.00 | 100.00 | 1,073,800 |
| Apr 8, 2025 | 106.00 | 107.00 | 97.00 | 97.00 | 97.00 | 8,138,900 |
| Mar 27, 2025 | 114.00 | 116.00 | 110.00 | 113.00 | 113.00 | 4,530,100 |
| Mar 26, 2025 | 129.00 | 129.00 | 111.00 | 113.00 | 113.00 | 28,357,000 |
| Mar 25, 2025 | 96.00 | 111.00 | 95.00 | 111.00 | 111.00 | 4,160,300 |
| Mar 24, 2025 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | 567,000 |
| Mar 21, 2025 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 162,900 |
| Mar 20, 2025 | 97.00 | 100.00 | 96.00 | 98.00 | 98.00 | 1,060,900 |
| Mar 19, 2025 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | 761,400 |
| Mar 18, 2025 | 96.00 | 98.00 | 95.00 | 98.00 | 98.00 | 1,516,800 |
| Mar 17, 2025 | 97.00 | 99.00 | 95.00 | 97.00 | 97.00 | 1,146,700 |
| Mar 14, 2025 | 99.00 | 100.00 | 97.00 | 97.00 | 97.00 | 845,700 |
| Mar 13, 2025 | 97.00 | 99.00 | 96.00 | 99.00 | 99.00 | 470,800 |
| Mar 12, 2025 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | 1,183,800 |
| Mar 11, 2025 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | 656,700 |
| Mar 10, 2025 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | 357,600 |
| Mar 7, 2025 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 1,197,800 |
| Mar 6, 2025 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 782,500 |
| Mar 5, 2025 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 277,900 |
| Mar 4, 2025 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | 1,182,800 |
| Mar 3, 2025 | 96.00 | 100.00 | 96.00 | 99.00 | 99.00 | 492,300 |
| Feb 28, 2025 | 99.00 | 100.00 | 96.00 | 97.00 | 97.00 | 1,577,100 |
| Feb 27, 2025 | 102.00 | 103.00 | 99.00 | 100.00 | 100.00 | 690,100 |
| Feb 26, 2025 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 2,841,600 |
| Feb 25, 2025 | 101.00 | 108.00 | 99.00 | 105.00 | 105.00 | 7,309,500 |
| Feb 24, 2025 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 2,079,900 |
| Feb 21, 2025 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 451,600 |
| Feb 20, 2025 | 101.00 | 105.00 | 100.00 | 100.00 | 100.00 | 2,913,800 |
| Feb 19, 2025 | 102.00 | 105.00 | 99.00 | 100.00 | 100.00 | 4,487,300 |
| Feb 18, 2025 | 99.00 | 104.00 | 99.00 | 102.00 | 102.00 | 1,859,700 |
| Feb 17, 2025 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | 1,727,700 |
| Feb 14, 2025 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1,020,800 |
| Feb 13, 2025 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | 1,044,300 |
| Feb 12, 2025 | 102.00 | 102.00 | 98.00 | 99.00 | 99.00 | 2,656,800 |
| Feb 11, 2025 | 114.00 | 114.00 | 100.00 | 101.00 | 101.00 | 16,564,400 |
| Feb 10, 2025 | 99.00 | 100.00 | 97.00 | 100.00 | 100.00 | 2,696,500 |
| Feb 7, 2025 | 100.00 | 103.00 | 97.00 | 99.00 | 99.00 | 4,758,400 |
| Feb 6, 2025 | 113.00 | 122.00 | 100.00 | 100.00 | 100.00 | 58,359,100 |
| Feb 5, 2025 | 95.00 | 106.00 | 93.00 | 104.00 | 104.00 | 4,900,700 |
| Feb 4, 2025 | 94.00 | 96.00 | 92.00 | 95.00 | 95.00 | 1,603,400 |
| Feb 3, 2025 | 96.00 | 96.00 | 92.00 | 94.00 | 94.00 | 2,308,900 |
| Jan 31, 2025 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | 1,815,700 |
| Jan 30, 2025 | 98.00 | 99.00 | 95.00 | 96.00 | 96.00 | 2,949,800 |
| Jan 24, 2025 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | 1,779,700 |
| Jan 23, 2025 | 101.00 | 101.00 | 98.00 | 98.00 | 98.00 | 1,003,900 |
| Jan 22, 2025 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | 2,282,900 |
| Jan 21, 2025 | 99.00 | 103.00 | 99.00 | 100.00 | 100.00 | 2,962,100 |
| Jan 20, 2025 | 99.00 | 99.00 | 97.00 | 99.00 | 99.00 | 3,219,600 |
| Jan 17, 2025 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | 1,840,200 |
| Jan 16, 2025 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | 3,640,900 |
| Jan 15, 2025 | 103.00 | 112.00 | 102.00 | 104.00 | 104.00 | 11,508,900 |
| Jan 14, 2025 | 102.00 | 104.00 | 99.00 | 103.00 | 103.00 | 3,833,700 |
| Jan 13, 2025 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | 3,130,700 |
| Jan 10, 2025 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | 904,200 |
| Jan 9, 2025 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | 451,300 |
| Jan 8, 2025 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | 1,548,400 |
| Jan 7, 2025 | 99.00 | 101.00 | 98.00 | 100.00 | 100.00 | 1,161,600 |
| Jan 6, 2025 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | 336,400 |
| Jan 3, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 418,200 |
| Jan 2, 2025 | 100.00 | 102.00 | 99.00 | 101.00 | 101.00 | 510,100 |
| Dec 30, 2024 | 98.00 | 102.00 | 98.00 | 100.00 | 100.00 | 778,200 |
| Dec 27, 2024 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | 548,600 |
| Dec 24, 2024 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | 1,018,200 |
| Dec 23, 2024 | 100.00 | 102.00 | 98.00 | 98.00 | 98.00 | 787,200 |
| Dec 20, 2024 | 100.00 | 103.00 | 99.00 | 100.00 | 100.00 | 847,600 |
| Dec 19, 2024 | 103.00 | 103.00 | 98.00 | 101.00 | 101.00 | 2,052,900 |
| Dec 18, 2024 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 505,300 |
| Dec 17, 2024 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | 1,500,400 |
| Dec 16, 2024 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1,874,100 |
| Dec 13, 2024 | 105.00 | 108.00 | 105.00 | 105.00 | 105.00 | 1,849,100 |
| Dec 12, 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 1,385,200 |
| Dec 11, 2024 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 2,016,400 |
| Dec 10, 2024 | 107.00 | 113.00 | 105.00 | 107.00 | 107.00 | 14,323,300 |
| Dec 9, 2024 | 105.00 | 115.00 | 104.00 | 107.00 | 107.00 | 5,950,300 |
| Dec 6, 2024 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 811,400 |
| Dec 5, 2024 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 701,100 |
| Dec 4, 2024 | 97.00 | 108.00 | 97.00 | 105.00 | 105.00 | 929,200 |
| Dec 3, 2024 | 100.00 | 107.00 | 100.00 | 104.00 | 104.00 | 2,853,100 |
| Dec 2, 2024 | 100.00 | 110.00 | 100.00 | 107.00 | 107.00 | 507,300 |
| Nov 29, 2024 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | 1,772,700 |
| Nov 28, 2024 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 883,500 |
| Nov 26, 2024 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 866,000 |
| Nov 25, 2024 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | 1,638,000 |
| Nov 22, 2024 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,051,000 |
| Nov 21, 2024 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 1,045,000 |
| Nov 20, 2024 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 1,098,300 |
| Nov 19, 2024 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | 2,125,600 |
| Nov 18, 2024 | 113.00 | 122.00 | 109.00 | 118.00 | 118.00 | 5,051,600 |
| Nov 15, 2024 | 108.00 | 124.00 | 108.00 | 111.00 | 111.00 | 2,643,300 |
| Nov 14, 2024 | 120.00 | 123.00 | 115.00 | 118.00 | 118.00 | 4,232,600 |
| Nov 13, 2024 | 122.00 | 124.00 | 118.00 | 120.00 | 120.00 | 4,952,800 |
| Nov 12, 2024 | 114.00 | 124.00 | 114.00 | 121.00 | 121.00 | 18,495,700 |
| Nov 11, 2024 | 106.00 | 116.00 | 106.00 | 114.00 | 114.00 | 3,186,200 |
| Nov 8, 2024 | 103.00 | 114.00 | 103.00 | 112.00 | 112.00 | 3,378,300 |
| Nov 7, 2024 | 104.00 | 117.00 | 104.00 | 113.00 | 113.00 | 4,590,300 |
| Nov 6, 2024 | 101.00 | 113.00 | 101.00 | 107.00 | 107.00 | 1,599,300 |
| Nov 5, 2024 | 98.00 | 113.00 | 98.00 | 110.00 | 110.00 | 4,222,900 |
| Nov 4, 2024 | 96.00 | 108.00 | 96.00 | 107.00 | 107.00 | 2,372,700 |
| Nov 1, 2024 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1,979,100 |
| Oct 31, 2024 | 108.00 | 111.00 | 103.00 | 105.00 | 105.00 | 10,465,700 |
| Oct 30, 2024 | 103.00 | 112.00 | 103.00 | 107.00 | 107.00 | 9,887,500 |
| Oct 29, 2024 | 118.00 | 124.00 | 111.00 | 112.00 | 112.00 | 25,443,400 |
| Oct 28, 2024 | 124.00 | 126.00 | 122.00 | 126.00 | 126.00 | 5,059,700 |
| Oct 25, 2024 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 5,740,100 |
| Oct 24, 2024 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 1,545,000 |
| Oct 23, 2024 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | 6,835,500 |
| Oct 22, 2024 | 125.00 | 126.00 | 121.00 | 123.00 | 123.00 | 3,566,300 |
| Oct 21, 2024 | 123.00 | 126.00 | 120.00 | 125.00 | 125.00 | 6,373,000 |
| Oct 18, 2024 | 121.00 | 127.00 | 120.00 | 123.00 | 123.00 | 8,766,600 |
| Oct 17, 2024 | 119.00 | 122.00 | 118.00 | 121.00 | 121.00 | 3,610,400 |
| Oct 16, 2024 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 2,644,400 |
| Oct 15, 2024 | 122.00 | 123.00 | 117.00 | 121.00 | 121.00 | 5,040,400 |
| Oct 14, 2024 | 122.00 | 124.00 | 121.00 | 121.00 | 121.00 | 2,717,200 |
| Oct 11, 2024 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 856,400 |
| Oct 10, 2024 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1,136,500 |
| Oct 9, 2024 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 5,008,200 |
| Oct 8, 2024 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | 2,327,800 |
| Oct 7, 2024 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 2,041,000 |
| Oct 4, 2024 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 3,183,800 |
| Oct 3, 2024 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 2,576,700 |
| Oct 2, 2024 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | 6,816,000 |
| Oct 1, 2024 | 121.00 | 126.00 | 120.00 | 122.00 | 122.00 | 7,135,400 |
| Sep 30, 2024 | 127.00 | 127.00 | 120.00 | 121.00 | 121.00 | 6,701,800 |
| Sep 27, 2024 | 129.00 | 130.00 | 125.00 | 125.00 | 125.00 | 3,425,700 |
| Sep 26, 2024 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | 4,083,700 |
| Sep 25, 2024 | 118.00 | 131.00 | 118.00 | 126.00 | 126.00 | 13,775,900 |
| Sep 24, 2024 | 120.00 | 128.00 | 120.00 | 127.00 | 127.00 | 28,375,300 |
| Sep 23, 2024 | 120.00 | 131.00 | 120.00 | 127.00 | 127.00 | 6,047,900 |
| Sep 20, 2024 | 121.00 | 133.00 | 121.00 | 129.00 | 129.00 | 7,774,000 |
| Sep 19, 2024 | 124.00 | 135.00 | 124.00 | 130.00 | 130.00 | 15,812,400 |
| Sep 18, 2024 | 140.00 | 140.00 | 132.00 | 132.00 | 132.00 | 17,146,400 |
| Sep 17, 2024 | 120.00 | 139.00 | 120.00 | 136.00 | 136.00 | 24,565,100 |
| Sep 13, 2024 | 123.00 | 134.00 | 123.00 | 129.00 | 129.00 | 6,592,700 |
| Sep 12, 2024 | 123.00 | 137.00 | 123.00 | 132.00 | 132.00 | 4,244,300 |
| Sep 11, 2024 | 123.00 | 137.00 | 123.00 | 132.00 | 132.00 | 16,255,500 |
| Sep 10, 2024 | 116.00 | 134.00 | 116.00 | 133.00 | 133.00 | 20,333,400 |
| Sep 9, 2024 | 123.00 | 126.00 | 121.00 | 125.00 | 125.00 | 4,789,600 |
| Sep 6, 2024 | 119.00 | 126.00 | 119.00 | 124.00 | 124.00 | 7,697,400 |
| Sep 5, 2024 | 117.00 | 128.00 | 117.00 | 123.00 | 123.00 | 6,450,100 |
| Sep 4, 2024 | 122.00 | 135.00 | 122.00 | 126.00 | 126.00 | 51,007,000 |
| Sep 3, 2024 | 119.00 | 127.00 | 119.00 | 123.00 | 123.00 | 9,432,000 |
| Sep 2, 2024 | 118.00 | 123.00 | 118.00 | 121.00 | 121.00 | 7,669,000 |
| Aug 30, 2024 | 112.00 | 130.00 | 112.00 | 121.00 | 121.00 | 46,030,100 |
| Aug 29, 2024 | 116.00 | 120.00 | 115.00 | 115.00 | 115.00 | 12,332,000 |
| Aug 28, 2024 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 3,040,100 |
| Aug 27, 2024 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 1,989,000 |
| Aug 26, 2024 | 115.00 | 120.00 | 115.00 | 117.00 | 117.00 | 8,954,300 |
| Aug 23, 2024 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 3,646,700 |
| Aug 22, 2024 | 107.00 | 120.00 | 107.00 | 117.00 | 117.00 | 17,839,200 |
| Aug 21, 2024 | 110.00 | 124.00 | 110.00 | 116.00 | 116.00 | 12,801,300 |
| Aug 20, 2024 | 112.00 | 119.00 | 112.00 | 118.00 | 118.00 | 8,371,700 |
| Aug 19, 2024 | 109.00 | 125.00 | 109.00 | 117.00 | 117.00 | 26,324,800 |
| Aug 16, 2024 | 104.00 | 131.00 | 104.00 | 118.00 | 118.00 | 112,621,300 |
| Aug 15, 2024 | 95.00 | 105.00 | 95.00 | 103.00 | 103.00 | 2,651,700 |
| Aug 14, 2024 | 93.00 | 106.00 | 93.00 | 104.00 | 104.00 | 5,410,900 |
| Aug 13, 2024 | 100.00 | 104.00 | 100.00 | 101.00 | 101.00 | 6,245,700 |
| Aug 12, 2024 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 6,096,600 |
| Aug 9, 2024 | 103.00 | 105.00 | 100.00 | 101.00 | 101.00 | 6,944,500 |
| Aug 8, 2024 | 104.00 | 108.00 | 101.00 | 103.00 | 103.00 | 7,626,700 |
| Aug 7, 2024 | 105.00 | 109.00 | 103.00 | 104.00 | 104.00 | 9,343,600 |
| Aug 6, 2024 | 98.00 | 110.00 | 98.00 | 106.00 | 106.00 | 6,521,800 |
| Aug 5, 2024 | 113.00 | 117.00 | 103.00 | 105.00 | 105.00 | 19,733,800 |
| Aug 2, 2024 | 119.00 | 120.00 | 113.00 | 114.00 | 114.00 | 16,849,500 |
| Aug 1, 2024 | 117.00 | 121.00 | 110.00 | 114.00 | 114.00 | 24,048,200 |
| Jul 31, 2024 | 122.00 | 122.00 | 110.00 | 110.00 | 110.00 | 8,641,800 |
| Jul 30, 2024 | 113.00 | 116.00 | 108.00 | 113.00 | 113.00 | 9,806,900 |
| Jul 29, 2024 | 114.00 | 117.00 | 107.00 | 108.00 | 108.00 | 8,486,000 |
| Jul 26, 2024 | 115.00 | 122.00 | 113.00 | 114.00 | 114.00 | 14,715,600 |
| Jul 25, 2024 | 112.00 | 118.00 | 112.00 | 115.00 | 115.00 | 11,896,800 |
| Jul 24, 2024 | 122.00 | 127.00 | 110.00 | 112.00 | 112.00 | 49,899,100 |
| Jul 23, 2024 | 96.00 | 129.00 | 93.00 | 122.00 | 122.00 | 136,140,200 |
| Jul 22, 2024 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | 1,484,300 |
| Jul 19, 2024 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | 2,228,100 |
| Jul 18, 2024 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | 4,904,100 |
| Jul 17, 2024 | 92.00 | 109.00 | 92.00 | 99.00 | 99.00 | 36,366,200 |
| Jul 16, 2024 | 93.00 | 94.00 | 90.00 | 92.00 | 92.00 | 1,965,200 |
| Jul 15, 2024 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | 1,582,300 |
| Jul 12, 2024 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | 4,565,600 |
| Jul 11, 2024 | 90.00 | 95.00 | 90.00 | 93.00 | 93.00 | 3,931,500 |
| Jul 10, 2024 | 89.00 | 93.00 | 88.00 | 90.00 | 90.00 | 2,809,900 |
| Jul 9, 2024 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 840,500 |
| Jul 8, 2024 | 88.00 | 90.00 | 85.00 | 87.00 | 87.00 | 1,206,400 |
| Jul 5, 2024 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | 473,400 |
| Jul 4, 2024 | 87.00 | 90.00 | 87.00 | 88.00 | 88.00 | 1,256,200 |
| Jul 3, 2024 | 91.00 | 91.00 | 86.00 | 86.00 | 86.00 | 1,288,100 |
| Jul 2, 2024 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 946,700 |
| Jul 1, 2024 | 81.00 | 91.00 | 81.00 | 89.00 | 89.00 | 1,272,300 |
| Jun 28, 2024 | 83.00 | 92.00 | 83.00 | 89.00 | 89.00 | 2,104,300 |
| Jun 27, 2024 | 80.00 | 90.00 | 80.00 | 90.00 | 90.00 | 4,266,100 |
| Jun 26, 2024 | 84.00 | 88.00 | 84.00 | 86.00 | 86.00 | 406,800 |
| Jun 25, 2024 | 80.00 | 88.00 | 80.00 | 85.00 | 85.00 | 567,800 |
| Jun 24, 2024 | 76.00 | 86.00 | 76.00 | 86.00 | 86.00 | 796,300 |
| Jun 21, 2024 | 75.00 | 85.00 | 75.00 | 84.00 | 84.00 | 680,200 |
| Jun 20, 2024 | 75.00 | 84.00 | 75.00 | 82.00 | 82.00 | 722,500 |
| Jun 19, 2024 | 83.00 | 85.00 | 80.00 | 82.00 | 82.00 | 3,071,500 |
| Jun 14, 2024 | 79.00 | 88.00 | 79.00 | 85.00 | 85.00 | 1,546,600 |
| Jun 13, 2024 | 80.00 | 89.00 | 80.00 | 86.00 | 86.00 | 1,051,500 |
| Jun 12, 2024 | 85.00 | 90.00 | 85.00 | 86.00 | 86.00 | 2,565,700 |
| Jun 11, 2024 | 85.00 | 90.00 | 85.00 | 87.00 | 87.00 | 2,025,600 |
| Jun 10, 2024 | 87.00 | 95.00 | 87.00 | 87.00 | 87.00 | 9,248,600 |
| Jun 7, 2024 | 100.00 | 100.00 | 93.00 | 94.00 | 94.00 | 8,117,600 |
| Jun 6, 2024 | 89.00 | 102.00 | 87.00 | 99.00 | 99.00 | 37,762,300 |
| Jun 5, 2024 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | 511,100 |
| Jun 4, 2024 | 89.00 | 92.00 | 88.00 | 91.00 | 91.00 | 2,155,700 |
| Jun 3, 2024 | 92.00 | 93.00 | 88.00 | 88.00 | 88.00 | 1,358,000 |
| May 31, 2024 | 92.00 | 95.00 | 90.00 | 90.00 | 90.00 | 2,722,500 |
| May 30, 2024 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | 4,833,900 |
| May 29, 2024 | 98.00 | 98.00 | 92.00 | 94.00 | 94.00 | 2,100,000 |
| May 28, 2024 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | 1,101,300 |
| May 27, 2024 | 97.00 | 99.00 | 96.00 | 96.00 | 96.00 | 2,444,300 |
Related Tickers
SMLE.JK Sinergi Multi Lestarindo Tbk.
127.00
+4.10%
INCF.JK PT Indo Komoditi Korpora Tbk
27.00
0.00%
MDKI.JK PT Emdeki Utama Tbk
165.00
-1.20%
EKAD.JK PT Ekadharma International Tbk
194.00
-1.02%
DPNS.JK PT Duta Pertiwi Nusantara Tbk
252.00
+0.80%
INCI.JK PT Intanwijaya Internasional Tbk
620.00
-1.59%
CLPI.JK PT Colorpak Indonesia Tbk
1,265.00
+0.40%
FPNI.JK PT Lotte Chemical Titan Tbk
191.00
-2.05%
LTLS.JK PT Lautan Luas Tbk
935.00
-0.53%
TPIA.JK PT Chandra Asri Pacific Tbk
10,275.00
+7.87%