Jakarta - Delayed Quote IDR
PT Panca Global Kapital Tbk (PEGE.JK)
124.00
+2.00
+(1.64%)
At close: May 23 at 4:02:45 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 259,500 |
| May 22, 2025 | 118.00 | 122.00 | 115.00 | 122.00 | 122.00 | 1,280,900 |
| May 21, 2025 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 533,400 |
| May 20, 2025 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | 813,100 |
| May 19, 2025 | 119.00 | 125.00 | 118.00 | 121.00 | 121.00 | 1,872,900 |
| May 16, 2025 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1,396,900 |
| May 15, 2025 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 900,900 |
| May 14, 2025 | 118.00 | 122.00 | 112.00 | 114.00 | 114.00 | 3,637,800 |
| May 9, 2025 | 116.00 | 119.00 | 113.00 | 115.00 | 115.00 | 979,000 |
| May 8, 2025 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 539,800 |
| May 7, 2025 | 117.00 | 120.00 | 112.00 | 117.00 | 117.00 | 2,035,600 |
| May 6, 2025 | 119.00 | 119.00 | 112.00 | 113.00 | 113.00 | 1,490,800 |
| May 5, 2025 | 121.00 | 121.00 | 114.00 | 116.00 | 116.00 | 1,361,600 |
| May 2, 2025 | 120.00 | 123.00 | 115.00 | 120.00 | 120.00 | 2,080,700 |
| Apr 30, 2025 | 128.00 | 128.00 | 118.00 | 122.00 | 122.00 | 3,858,400 |
| Apr 29, 2025 | 119.00 | 139.00 | 118.00 | 126.00 | 126.00 | 24,957,500 |
| Apr 28, 2025 | 110.00 | 117.00 | 105.00 | 117.00 | 117.00 | 2,458,600 |
| Apr 25, 2025 | 110.00 | 110.00 | 103.00 | 109.00 | 109.00 | 318,800 |
| Apr 24, 2025 | 110.00 | 114.00 | 105.00 | 107.00 | 107.00 | 912,100 |
| Apr 23, 2025 | 113.00 | 115.00 | 106.00 | 110.00 | 110.00 | 718,400 |
| Apr 22, 2025 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 412,400 |
| Apr 21, 2025 | 109.00 | 115.00 | 109.00 | 113.00 | 113.00 | 846,900 |
| Apr 17, 2025 | 109.00 | 114.00 | 106.00 | 111.00 | 111.00 | 771,300 |
| Apr 16, 2025 | 110.00 | 113.00 | 103.00 | 109.00 | 109.00 | 515,900 |
| Apr 15, 2025 | 100.00 | 112.00 | 100.00 | 110.00 | 110.00 | 1,545,100 |
| Apr 14, 2025 | 101.00 | 102.00 | 98.00 | 100.00 | 100.00 | 654,700 |
| Apr 11, 2025 | 106.00 | 106.00 | 97.00 | 101.00 | 101.00 | 439,100 |
| Apr 10, 2025 | 106.00 | 107.00 | 102.00 | 103.00 | 103.00 | 528,900 |
| Apr 9, 2025 | 101.00 | 106.00 | 95.00 | 106.00 | 106.00 | 1,547,700 |
| Apr 8, 2025 | 103.00 | 111.00 | 95.00 | 101.00 | 101.00 | 1,945,800 |
| Mar 27, 2025 | 104.00 | 111.00 | 103.00 | 107.00 | 107.00 | 1,042,900 |
| Mar 26, 2025 | 104.00 | 108.00 | 103.00 | 106.00 | 106.00 | 284,400 |
| Mar 25, 2025 | 107.00 | 111.00 | 103.00 | 105.00 | 105.00 | 946,900 |
| Mar 24, 2025 | 115.00 | 115.00 | 102.00 | 106.00 | 106.00 | 1,160,700 |
| Mar 21, 2025 | 116.00 | 117.00 | 110.00 | 113.00 | 113.00 | 1,503,300 |
| Mar 20, 2025 | 113.00 | 115.00 | 110.00 | 111.00 | 111.00 | 1,220,100 |
| Mar 19, 2025 | 107.00 | 112.00 | 105.00 | 111.00 | 111.00 | 581,500 |
| Mar 18, 2025 | 110.00 | 117.00 | 103.00 | 107.00 | 107.00 | 2,260,200 |
| Mar 17, 2025 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 1,342,200 |
| Mar 14, 2025 | 107.00 | 111.00 | 106.00 | 108.00 | 108.00 | 882,700 |
| Mar 13, 2025 | 108.00 | 109.00 | 104.00 | 107.00 | 107.00 | 1,025,600 |
| Mar 12, 2025 | 112.00 | 113.00 | 107.00 | 108.00 | 108.00 | 1,467,400 |
| Mar 11, 2025 | 115.00 | 116.00 | 106.00 | 112.00 | 112.00 | 1,835,900 |
| Mar 10, 2025 | 110.00 | 125.00 | 107.00 | 116.00 | 116.00 | 13,026,900 |
| Mar 7, 2025 | 102.00 | 108.00 | 102.00 | 105.00 | 105.00 | 2,283,300 |
| Mar 6, 2025 | 101.00 | 102.00 | 96.00 | 102.00 | 102.00 | 1,375,200 |
| Mar 5, 2025 | 103.00 | 103.00 | 98.00 | 100.00 | 100.00 | 1,186,100 |
| Mar 4, 2025 | 102.00 | 102.00 | 85.00 | 96.00 | 96.00 | 7,663,700 |
| Mar 3, 2025 | 100.00 | 103.00 | 99.00 | 102.00 | 102.00 | 1,353,100 |
| Feb 28, 2025 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1,772,200 |
| Feb 27, 2025 | 104.00 | 106.00 | 101.00 | 103.00 | 103.00 | 2,471,200 |
| Feb 26, 2025 | 105.00 | 107.00 | 102.00 | 104.00 | 104.00 | 1,167,000 |
| Feb 25, 2025 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | 1,508,400 |
| Feb 24, 2025 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | 2,124,800 |
| Feb 21, 2025 | 104.00 | 111.00 | 104.00 | 105.00 | 105.00 | 1,454,000 |
| Feb 20, 2025 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 990,500 |
| Feb 19, 2025 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 951,100 |
| Feb 18, 2025 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 400,500 |
| Feb 17, 2025 | 107.00 | 107.00 | 103.00 | 107.00 | 107.00 | 446,200 |
| Feb 14, 2025 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 61,600 |
| Feb 13, 2025 | 106.00 | 107.00 | 102.00 | 106.00 | 106.00 | 2,060,100 |
| Feb 12, 2025 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 380,100 |
| Feb 11, 2025 | 105.00 | 109.00 | 103.00 | 107.00 | 107.00 | 1,154,400 |
| Feb 10, 2025 | 109.00 | 116.00 | 104.00 | 105.00 | 105.00 | 2,320,400 |
| Feb 7, 2025 | 111.00 | 111.00 | 105.00 | 109.00 | 109.00 | 1,643,000 |
| Feb 6, 2025 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 242,600 |
| Feb 5, 2025 | 111.00 | 113.00 | 108.00 | 111.00 | 111.00 | 3,356,900 |
| Feb 4, 2025 | 112.00 | 116.00 | 110.00 | 111.00 | 111.00 | 1,259,300 |
| Feb 3, 2025 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | 759,700 |
| Jan 31, 2025 | 112.00 | 120.00 | 109.00 | 115.00 | 115.00 | 1,575,000 |
| Jan 30, 2025 | 115.00 | 119.00 | 108.00 | 113.00 | 113.00 | 2,407,100 |
| Jan 24, 2025 | 112.00 | 116.00 | 110.00 | 113.00 | 113.00 | 1,991,200 |
| Jan 23, 2025 | 126.00 | 130.00 | 112.00 | 112.00 | 112.00 | 8,932,500 |
| Jan 22, 2025 | 115.00 | 126.00 | 113.00 | 124.00 | 124.00 | 8,609,300 |
| Jan 21, 2025 | 110.00 | 115.00 | 108.00 | 114.00 | 114.00 | 3,550,000 |
| Jan 20, 2025 | 109.00 | 113.00 | 106.00 | 111.00 | 111.00 | 1,992,400 |
| Jan 17, 2025 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 1,452,600 |
| Jan 16, 2025 | 105.00 | 115.00 | 104.00 | 107.00 | 107.00 | 4,796,200 |
| Jan 15, 2025 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | 1,152,200 |
| Jan 14, 2025 | 104.00 | 107.00 | 102.00 | 105.00 | 105.00 | 872,700 |
| Jan 13, 2025 | 103.00 | 107.00 | 102.00 | 104.00 | 104.00 | 1,380,400 |
| Jan 10, 2025 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 989,000 |
| Jan 9, 2025 | 102.00 | 106.00 | 102.00 | 103.00 | 103.00 | 1,349,900 |
| Jan 8, 2025 | 103.00 | 108.00 | 101.00 | 102.00 | 102.00 | 1,746,800 |
| Jan 7, 2025 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 715,300 |
| Jan 6, 2025 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 1,188,100 |
| Jan 3, 2025 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 540,500 |
| Jan 2, 2025 | 112.00 | 112.00 | 103.00 | 105.00 | 105.00 | 1,330,000 |
| Dec 30, 2024 | 103.00 | 111.00 | 101.00 | 111.00 | 111.00 | 3,742,200 |
| Dec 27, 2024 | 104.00 | 106.00 | 101.00 | 103.00 | 103.00 | 734,800 |
| Dec 24, 2024 | 104.00 | 119.00 | 103.00 | 104.00 | 104.00 | 5,748,800 |
| Dec 23, 2024 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 652,800 |
| Dec 20, 2024 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 663,200 |
| Dec 19, 2024 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 1,535,200 |
| Dec 18, 2024 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 457,100 |
| Dec 17, 2024 | 103.00 | 112.00 | 101.00 | 104.00 | 104.00 | 3,146,300 |
| Dec 16, 2024 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | 2,613,600 |
| Dec 13, 2024 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 534,400 |
| Dec 12, 2024 | 105.00 | 107.00 | 102.00 | 103.00 | 103.00 | 1,464,200 |
| Dec 11, 2024 | 104.00 | 108.00 | 102.00 | 105.00 | 105.00 | 1,630,400 |
| Dec 10, 2024 | 104.00 | 108.00 | 103.00 | 104.00 | 104.00 | 1,507,400 |
| Dec 9, 2024 | 106.00 | 106.00 | 100.00 | 104.00 | 104.00 | 4,496,900 |
| Dec 6, 2024 | 106.00 | 107.00 | 101.00 | 105.00 | 105.00 | 2,976,000 |
| Dec 5, 2024 | 110.00 | 110.00 | 104.00 | 106.00 | 106.00 | 1,914,800 |
| Dec 4, 2024 | 113.00 | 113.00 | 102.00 | 109.00 | 109.00 | 3,422,400 |
| Dec 3, 2024 | 111.00 | 122.00 | 107.00 | 112.00 | 112.00 | 2,667,200 |
| Dec 2, 2024 | 112.00 | 115.00 | 107.00 | 112.00 | 112.00 | 521,900 |
| Nov 29, 2024 | 109.00 | 115.00 | 105.00 | 112.00 | 112.00 | 2,038,200 |
| Nov 28, 2024 | 110.00 | 115.00 | 106.00 | 110.00 | 110.00 | 1,575,100 |
| Nov 26, 2024 | 109.00 | 112.00 | 103.00 | 105.00 | 105.00 | 1,535,800 |
| Nov 25, 2024 | 109.00 | 116.00 | 108.00 | 110.00 | 110.00 | 903,600 |
| Nov 22, 2024 | 107.00 | 116.00 | 107.00 | 109.00 | 109.00 | 2,179,100 |
| Nov 21, 2024 | 108.00 | 117.00 | 108.00 | 110.00 | 110.00 | 2,097,500 |
| Nov 20, 2024 | 107.00 | 115.00 | 107.00 | 107.00 | 107.00 | 3,908,000 |
| Nov 19, 2024 | 111.00 | 111.00 | 103.00 | 107.00 | 107.00 | 1,852,100 |
| Nov 18, 2024 | 115.00 | 115.00 | 103.00 | 111.00 | 111.00 | 2,638,800 |
| Nov 15, 2024 | 117.00 | 117.00 | 110.00 | 111.00 | 111.00 | 4,259,200 |
| Nov 14, 2024 | 117.00 | 117.00 | 113.00 | 117.00 | 117.00 | 3,254,700 |
| Nov 13, 2024 | 118.00 | 118.00 | 113.00 | 117.00 | 117.00 | 4,006,300 |
| Nov 12, 2024 | 125.00 | 125.00 | 116.00 | 118.00 | 118.00 | 3,680,100 |
| Nov 11, 2024 | 126.00 | 131.00 | 124.00 | 125.00 | 125.00 | 5,846,800 |
| Nov 8, 2024 | 124.00 | 126.00 | 121.00 | 126.00 | 126.00 | 1,503,800 |
| Nov 7, 2024 | 122.00 | 125.00 | 120.00 | 123.00 | 123.00 | 2,177,600 |
| Nov 6, 2024 | 122.00 | 126.00 | 120.00 | 121.00 | 121.00 | 2,651,200 |
| Nov 5, 2024 | 127.00 | 128.00 | 121.00 | 122.00 | 122.00 | 3,234,700 |
| Nov 4, 2024 | 128.00 | 133.00 | 123.00 | 126.00 | 126.00 | 4,953,900 |
| Nov 1, 2024 | 130.00 | 135.00 | 125.00 | 126.00 | 126.00 | 12,292,100 |
| Oct 31, 2024 | 121.00 | 134.00 | 120.00 | 128.00 | 128.00 | 14,775,300 |
| Oct 30, 2024 | 119.00 | 125.00 | 119.00 | 121.00 | 121.00 | 3,206,200 |
| Oct 29, 2024 | 117.00 | 121.00 | 116.00 | 118.00 | 118.00 | 2,473,400 |
| Oct 28, 2024 | 121.00 | 122.00 | 115.00 | 119.00 | 119.00 | 4,676,600 |
| Oct 25, 2024 | 117.00 | 122.00 | 115.00 | 120.00 | 120.00 | 3,009,900 |
| Oct 24, 2024 | 117.00 | 121.00 | 113.00 | 116.00 | 116.00 | 3,013,500 |
| Oct 23, 2024 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | 2,403,200 |
| Oct 22, 2024 | 121.00 | 123.00 | 119.00 | 120.00 | 120.00 | 1,595,700 |
| Oct 21, 2024 | 125.00 | 127.00 | 121.00 | 121.00 | 121.00 | 5,320,000 |
| Oct 18, 2024 | 128.00 | 131.00 | 122.00 | 124.00 | 124.00 | 4,753,300 |
| Oct 17, 2024 | 114.00 | 129.00 | 114.00 | 128.00 | 128.00 | 9,665,500 |
| Oct 16, 2024 | 119.00 | 125.00 | 116.00 | 120.00 | 120.00 | 4,763,300 |
| Oct 15, 2024 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 1,511,800 |
| Oct 14, 2024 | 117.00 | 123.00 | 117.00 | 120.00 | 120.00 | 3,720,800 |
| Oct 11, 2024 | 114.00 | 122.00 | 114.00 | 117.00 | 117.00 | 3,160,900 |
| Oct 10, 2024 | 116.00 | 119.00 | 113.00 | 113.00 | 113.00 | 4,192,800 |
| Oct 9, 2024 | 119.00 | 124.00 | 113.00 | 113.00 | 113.00 | 10,659,800 |
| Oct 8, 2024 | 120.00 | 121.00 | 114.00 | 119.00 | 119.00 | 5,296,900 |
| Oct 7, 2024 | 122.00 | 126.00 | 118.00 | 118.00 | 118.00 | 3,148,400 |
| Oct 4, 2024 | 115.00 | 127.00 | 115.00 | 122.00 | 122.00 | 5,105,900 |
| Oct 3, 2024 | 122.00 | 122.00 | 114.00 | 118.00 | 118.00 | 5,560,700 |
| Oct 2, 2024 | 119.00 | 131.00 | 119.00 | 120.00 | 120.00 | 11,908,900 |
| Oct 1, 2024 | 120.00 | 126.00 | 119.00 | 119.00 | 119.00 | 11,192,100 |
| Sep 30, 2024 | 131.00 | 133.00 | 120.00 | 123.00 | 123.00 | 10,090,500 |
| Sep 27, 2024 | 131.00 | 135.00 | 129.00 | 130.00 | 130.00 | 5,023,300 |
| Sep 26, 2024 | 140.00 | 141.00 | 130.00 | 131.00 | 131.00 | 15,351,200 |
| Sep 25, 2024 | 141.00 | 145.00 | 139.00 | 139.00 | 139.00 | 6,249,700 |
| Sep 24, 2024 | 148.00 | 148.00 | 138.00 | 140.00 | 140.00 | 14,765,400 |
| Sep 23, 2024 | 136.00 | 152.00 | 135.00 | 147.00 | 147.00 | 38,940,700 |
| Sep 20, 2024 | 141.00 | 142.00 | 136.00 | 136.00 | 136.00 | 6,299,700 |
| Sep 19, 2024 | 146.00 | 148.00 | 139.00 | 140.00 | 140.00 | 11,425,500 |
| Sep 18, 2024 | 159.00 | 159.00 | 141.00 | 145.00 | 145.00 | 17,549,300 |
| Sep 17, 2024 | 147.00 | 165.00 | 145.00 | 149.00 | 149.00 | 43,560,100 |
| Sep 13, 2024 | 143.00 | 151.00 | 135.00 | 145.00 | 145.00 | 16,592,000 |
| Sep 12, 2024 | 152.00 | 160.00 | 140.00 | 142.00 | 142.00 | 53,889,800 |
| Sep 11, 2024 | 128.00 | 168.00 | 126.00 | 151.00 | 151.00 | 88,064,300 |
| Sep 10, 2024 | 125.00 | 130.00 | 122.00 | 126.00 | 126.00 | 10,072,600 |
| Sep 9, 2024 | 127.00 | 140.00 | 124.00 | 125.00 | 125.00 | 25,298,800 |
| Sep 6, 2024 | 126.00 | 127.00 | 120.00 | 126.00 | 126.00 | 9,597,300 |
| Sep 5, 2024 | 117.00 | 138.00 | 117.00 | 126.00 | 126.00 | 32,553,700 |
| Sep 4, 2024 | 115.00 | 119.00 | 108.00 | 116.00 | 116.00 | 10,917,900 |
| Sep 3, 2024 | 124.00 | 133.00 | 113.00 | 115.00 | 115.00 | 18,257,500 |
| Sep 2, 2024 | 132.00 | 173.00 | 120.00 | 123.00 | 123.00 | 50,676,200 |
| Aug 30, 2024 | 119.00 | 130.00 | 116.00 | 130.00 | 130.00 | 9,334,600 |
| Aug 29, 2024 | 125.00 | 128.00 | 114.00 | 118.00 | 118.00 | 4,746,600 |
| Aug 28, 2024 | 120.00 | 128.00 | 115.00 | 119.00 | 119.00 | 4,353,700 |
| Aug 27, 2024 | 115.00 | 150.00 | 114.00 | 119.00 | 119.00 | 32,975,700 |
| Aug 26, 2024 | 105.00 | 120.00 | 102.00 | 114.00 | 114.00 | 13,714,600 |
| Aug 23, 2024 | 102.00 | 103.00 | 99.00 | 103.00 | 103.00 | 90,458,800 |
| Aug 22, 2024 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 504,100 |
| Aug 21, 2024 | 104.00 | 107.00 | 101.00 | 102.00 | 102.00 | 1,764,700 |
| Aug 20, 2024 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1,495,300 |
| Aug 19, 2024 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 1,454,200 |
| Aug 16, 2024 | 104.00 | 104.00 | 99.00 | 102.00 | 102.00 | 1,239,900 |
| Aug 15, 2024 | 104.00 | 106.00 | 101.00 | 101.00 | 101.00 | 795,500 |
| Aug 14, 2024 | 100.00 | 111.00 | 99.00 | 102.00 | 102.00 | 8,922,200 |
| Aug 13, 2024 | 99.00 | 100.00 | 96.00 | 99.00 | 99.00 | 2,122,000 |
| Aug 12, 2024 | 100.00 | 103.00 | 98.00 | 100.00 | 100.00 | 2,834,500 |
| Aug 9, 2024 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | 1,776,000 |
| Aug 8, 2024 | 99.00 | 105.00 | 97.00 | 100.00 | 100.00 | 6,366,400 |
| Aug 7, 2024 | 100.00 | 118.00 | 97.00 | 97.00 | 97.00 | 4,734,100 |
| Aug 6, 2024 | 95.00 | 100.00 | 95.00 | 99.00 | 99.00 | 2,271,100 |
| Aug 5, 2024 | 96.00 | 97.00 | 92.00 | 95.00 | 95.00 | 603,500 |
| Aug 2, 2024 | 94.00 | 98.00 | 94.00 | 96.00 | 96.00 | 310,100 |
| Aug 1, 2024 | 97.00 | 106.00 | 88.00 | 94.00 | 94.00 | 5,503,600 |
| Jul 31, 2024 | 94.00 | 100.00 | 92.00 | 97.00 | 97.00 | 5,597,500 |
| Jul 30, 2024 | 96.00 | 100.00 | 93.00 | 95.00 | 95.00 | 280,500 |
| Jul 29, 2024 | 98.00 | 98.00 | 93.00 | 96.00 | 96.00 | 650,600 |
| Jul 26, 2024 | 95.00 | 97.00 | 93.00 | 97.00 | 97.00 | 939,300 |
| Jul 25, 2024 | 97.00 | 105.00 | 94.00 | 95.00 | 95.00 | 1,080,800 |
| Jul 24, 2024 | 99.00 | 110.00 | 93.00 | 101.00 | 101.00 | 19,828,600 |
| Jul 23, 2024 | 96.00 | 102.00 | 90.00 | 97.00 | 97.00 | 6,474,300 |
| Jul 22, 2024 | 100.00 | 106.00 | 91.00 | 96.00 | 96.00 | 5,557,500 |
| Jul 19, 2024 | 103.00 | 110.00 | 80.00 | 100.00 | 100.00 | 68,198,900 |
| Jul 18, 2024 | 69.00 | 93.00 | 68.00 | 93.00 | 93.00 | 20,994,600 |
| Jul 17, 2024 | 69.00 | 73.00 | 68.00 | 69.00 | 69.00 | 2,878,200 |
| Jul 16, 2024 | 60.00 | 69.00 | 60.00 | 69.00 | 69.00 | 269,000 |
| Jul 15, 2024 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | 393,700 |
| Jul 12, 2024 | 63.00 | 70.00 | 63.00 | 70.00 | 70.00 | 478,300 |
| Jul 11, 2024 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | 373,500 |
| Jul 10, 2024 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 576,400 |
| Jul 9, 2024 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | 1,251,600 |
| Jul 8, 2024 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | 847,100 |
| Jul 5, 2024 | 69.00 | 71.00 | 67.00 | 69.00 | 69.00 | 1,237,500 |
| Jul 4, 2024 | 72.00 | 72.00 | 68.00 | 71.00 | 71.00 | 2,779,500 |
| Jul 3, 2024 | 68.00 | 70.00 | 66.00 | 69.00 | 69.00 | 827,400 |
| Jul 2, 2024 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 344,700 |
| Jul 1, 2024 | 69.00 | 71.00 | 67.00 | 69.00 | 69.00 | 1,193,100 |
| Jun 28, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1,124,100 |
| Jun 27, 2024 | 69.00 | 74.00 | 68.00 | 70.00 | 70.00 | 6,032,100 |
| Jun 26, 2024 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 540,400 |
| Jun 25, 2024 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 931,700 |
| Jun 24, 2024 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 782,500 |
| Jun 21, 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 742,600 |
| Jun 20, 2024 | 68.00 | 70.00 | 64.00 | 67.00 | 67.00 | 913,500 |
| Jun 19, 2024 | 69.00 | 69.00 | 62.00 | 68.00 | 68.00 | 1,012,600 |
| Jun 14, 2024 | 70.00 | 70.00 | 66.00 | 69.00 | 69.00 | 1,655,300 |
| Jun 13, 2024 | 72.00 | 72.00 | 67.00 | 69.00 | 69.00 | 1,330,500 |
| Jun 12, 2024 | 78.00 | 79.00 | 70.00 | 70.00 | 70.00 | 4,191,000 |
| Jun 11, 2024 | 81.00 | 86.00 | 78.00 | 78.00 | 78.00 | 4,355,800 |
| Jun 10, 2024 | 122.00 | 122.00 | 81.00 | 81.00 | 81.00 | 24,163,900 |
| Jun 7, 2024 | 96.00 | 122.00 | 96.00 | 122.00 | 122.00 | 41,542,500 |
| Jun 6, 2024 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1,511,200 |
| Jun 5, 2024 | 85.00 | 92.00 | 85.00 | 90.00 | 90.00 | 191,700 |
| Jun 4, 2024 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | 229,300 |
| Jun 3, 2024 | 92.00 | 92.00 | 89.00 | 92.00 | 92.00 | 153,100 |
| May 31, 2024 | 90.00 | 93.00 | 89.00 | 92.00 | 92.00 | 305,400 |
| May 30, 2024 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | 240,000 |
| May 29, 2024 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 161,100 |
| May 28, 2024 | 87.00 | 90.00 | 85.00 | 89.00 | 89.00 | 517,200 |
| May 27, 2024 | 87.00 | 89.00 | 87.00 | 87.00 | 87.00 | 72,800 |
Related Tickers
YULE.JK PT Yulie Sekuritas Indonesia Tbk
2,700.00
0.00%
LPPS.JK PT Lenox Pasifik Investama Tbk
57.00
-1.72%
TRIM.JK PT Trimegah Sekuritas Indonesia Tbk
370.00
-2.12%
BCAP.JK PT MNC Kapital Indonesia Tbk
62.00
-4.62%
PANS.JK PT Panin Sekuritas Tbk
1,610.00
+0.31%
RELI.JK PT Reliance Sekuritas Indonesia Tbk
460.00
+1.77%
PADI.JK PT Minna Padi Investama Sekuritas Tbk
55.00
+10.00%