Jakarta - Delayed Quote IDR
PT Indo Straits Tbk (PTIS.JK)
304.00
-4.00
(-1.30%)
At close: April 30 at 4:00:02 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 30, 2025 | 304.00 | 314.00 | 298.00 | 304.00 | 304.00 | 343,400 |
| Apr 29, 2025 | 308.00 | 320.00 | 302.00 | 308.00 | 308.00 | 97,300 |
| Apr 28, 2025 | 340.00 | 340.00 | 300.00 | 302.00 | 302.00 | 655,600 |
| Apr 25, 2025 | 296.00 | 336.00 | 282.00 | 330.00 | 330.00 | 571,400 |
| Apr 24, 2025 | 298.00 | 338.00 | 282.00 | 288.00 | 288.00 | 478,200 |
| Apr 23, 2025 | 286.00 | 308.00 | 268.00 | 298.00 | 298.00 | 540,800 |
| Apr 22, 2025 | 286.00 | 290.00 | 280.00 | 280.00 | 280.00 | 491,200 |
| Apr 21, 2025 | 298.00 | 306.00 | 280.00 | 286.00 | 286.00 | 479,700 |
| Apr 17, 2025 | 302.00 | 310.00 | 284.00 | 298.00 | 298.00 | 982,900 |
| Apr 16, 2025 | 290.00 | 304.00 | 278.00 | 302.00 | 302.00 | 793,500 |
| Apr 15, 2025 | 282.00 | 298.00 | 254.00 | 294.00 | 294.00 | 596,500 |
| Apr 14, 2025 | 270.00 | 286.00 | 270.00 | 282.00 | 282.00 | 673,600 |
| Apr 11, 2025 | 274.00 | 290.00 | 246.00 | 278.00 | 278.00 | 1,359,900 |
| Apr 10, 2025 | 222.00 | 280.00 | 222.00 | 270.00 | 270.00 | 1,875,400 |
| Apr 9, 2025 | 232.00 | 240.00 | 212.00 | 224.00 | 224.00 | 870,000 |
| Apr 8, 2025 | 210.00 | 238.00 | 208.00 | 232.00 | 232.00 | 1,355,200 |
| Mar 27, 2025 | 216.00 | 222.00 | 210.00 | 216.00 | 216.00 | 66,700 |
| Mar 26, 2025 | 214.00 | 226.00 | 214.00 | 218.00 | 218.00 | 61,600 |
| Mar 25, 2025 | 222.00 | 222.00 | 212.00 | 220.00 | 220.00 | 14,700 |
| Mar 24, 2025 | 222.00 | 222.00 | 210.00 | 222.00 | 222.00 | 118,500 |
| Mar 21, 2025 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | 82,100 |
| Mar 20, 2025 | 226.00 | 226.00 | 220.00 | 226.00 | 226.00 | 98,800 |
| Mar 19, 2025 | 222.00 | 228.00 | 210.00 | 224.00 | 224.00 | 126,500 |
| Mar 18, 2025 | 236.00 | 236.00 | 200.00 | 224.00 | 224.00 | 430,400 |
| Mar 17, 2025 | 230.00 | 236.00 | 230.00 | 236.00 | 236.00 | 20,100 |
| Mar 14, 2025 | 232.00 | 234.00 | 228.00 | 232.00 | 232.00 | 140,000 |
| Mar 13, 2025 | 228.00 | 238.00 | 222.00 | 232.00 | 232.00 | 202,100 |
| Mar 12, 2025 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | 134,100 |
| Mar 11, 2025 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 31,800 |
| Mar 10, 2025 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | 4,600 |
| Mar 7, 2025 | 238.00 | 240.00 | 234.00 | 234.00 | 234.00 | 39,200 |
| Mar 6, 2025 | 232.00 | 244.00 | 232.00 | 240.00 | 240.00 | 53,700 |
| Mar 5, 2025 | 232.00 | 242.00 | 230.00 | 236.00 | 236.00 | 78,000 |
| Mar 4, 2025 | 236.00 | 238.00 | 230.00 | 232.00 | 232.00 | 130,200 |
| Mar 3, 2025 | 242.00 | 242.00 | 232.00 | 236.00 | 236.00 | 81,600 |
| Feb 28, 2025 | 244.00 | 244.00 | 232.00 | 232.00 | 232.00 | 171,200 |
| Feb 27, 2025 | 238.00 | 242.00 | 234.00 | 238.00 | 238.00 | 75,700 |
| Feb 26, 2025 | 236.00 | 240.00 | 234.00 | 238.00 | 238.00 | 131,600 |
| Feb 25, 2025 | 234.00 | 246.00 | 230.00 | 236.00 | 236.00 | 532,900 |
| Feb 24, 2025 | 236.00 | 238.00 | 234.00 | 234.00 | 234.00 | 86,600 |
| Feb 21, 2025 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 130,500 |
| Feb 20, 2025 | 236.00 | 242.00 | 232.00 | 236.00 | 236.00 | 365,500 |
| Feb 19, 2025 | 250.00 | 260.00 | 226.00 | 238.00 | 238.00 | 2,399,600 |
| Feb 18, 2025 | 254.00 | 262.00 | 242.00 | 250.00 | 250.00 | 297,900 |
| Feb 17, 2025 | 240.00 | 284.00 | 240.00 | 252.00 | 252.00 | 2,625,600 |
| Feb 14, 2025 | 234.00 | 242.00 | 234.00 | 240.00 | 240.00 | 27,400 |
| Feb 13, 2025 | 244.00 | 244.00 | 232.00 | 238.00 | 238.00 | 122,700 |
| Feb 12, 2025 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | 97,000 |
| Feb 11, 2025 | 238.00 | 244.00 | 232.00 | 232.00 | 232.00 | 193,400 |
| Feb 10, 2025 | 238.00 | 250.00 | 230.00 | 238.00 | 238.00 | 396,000 |
| Feb 7, 2025 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | 153,500 |
| Feb 6, 2025 | 246.00 | 250.00 | 238.00 | 244.00 | 244.00 | 359,600 |
| Feb 5, 2025 | 244.00 | 248.00 | 242.00 | 246.00 | 246.00 | 296,700 |
| Feb 4, 2025 | 244.00 | 246.00 | 238.00 | 244.00 | 244.00 | 147,400 |
| Feb 3, 2025 | 246.00 | 246.00 | 234.00 | 244.00 | 244.00 | 308,200 |
| Jan 31, 2025 | 244.00 | 248.00 | 240.00 | 240.00 | 240.00 | 258,500 |
| Jan 30, 2025 | 236.00 | 246.00 | 236.00 | 244.00 | 244.00 | 366,800 |
| Jan 24, 2025 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | 140,800 |
| Jan 23, 2025 | 242.00 | 244.00 | 236.00 | 238.00 | 238.00 | 696,400 |
| Jan 22, 2025 | 244.00 | 244.00 | 234.00 | 242.00 | 242.00 | 677,400 |
| Jan 21, 2025 | 242.00 | 250.00 | 236.00 | 242.00 | 242.00 | 774,700 |
| Jan 20, 2025 | 288.00 | 290.00 | 242.00 | 250.00 | 250.00 | 6,912,800 |
| Jan 17, 2025 | 234.00 | 286.00 | 226.00 | 286.00 | 286.00 | 15,457,900 |
| Jan 16, 2025 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | 162,700 |
| Jan 15, 2025 | 228.00 | 234.00 | 226.00 | 228.00 | 228.00 | 257,500 |
| Jan 14, 2025 | 228.00 | 238.00 | 224.00 | 228.00 | 228.00 | 288,200 |
| Jan 13, 2025 | 230.00 | 230.00 | 222.00 | 228.00 | 228.00 | 137,900 |
| Jan 10, 2025 | 230.00 | 230.00 | 222.00 | 230.00 | 230.00 | 258,000 |
| Jan 9, 2025 | 232.00 | 236.00 | 226.00 | 232.00 | 232.00 | 311,300 |
| Jan 8, 2025 | 240.00 | 242.00 | 230.00 | 232.00 | 232.00 | 507,300 |
| Jan 7, 2025 | 232.00 | 252.00 | 232.00 | 240.00 | 240.00 | 991,400 |
| Jan 6, 2025 | 238.00 | 240.00 | 232.00 | 232.00 | 232.00 | 413,400 |
| Jan 3, 2025 | 310.00 | 310.00 | 236.00 | 238.00 | 238.00 | 5,546,700 |
| Jan 2, 2025 | 232.00 | 286.00 | 232.00 | 286.00 | 286.00 | 8,572,200 |
| Dec 30, 2024 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | 55,000 |
| Dec 27, 2024 | 230.00 | 238.00 | 228.00 | 232.00 | 232.00 | 33,200 |
| Dec 24, 2024 | 228.00 | 238.00 | 226.00 | 232.00 | 232.00 | 129,900 |
| Dec 23, 2024 | 226.00 | 244.00 | 222.00 | 232.00 | 232.00 | 801,800 |
| Dec 20, 2024 | 226.00 | 230.00 | 224.00 | 224.00 | 224.00 | 54,800 |
| Dec 19, 2024 | 224.00 | 228.00 | 220.00 | 226.00 | 226.00 | 38,700 |
| Dec 18, 2024 | 234.00 | 236.00 | 224.00 | 226.00 | 226.00 | 134,200 |
| Dec 17, 2024 | 222.00 | 256.00 | 222.00 | 230.00 | 230.00 | 1,867,900 |
| Dec 16, 2024 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | 115,400 |
| Dec 13, 2024 | 234.00 | 238.00 | 234.00 | 234.00 | 234.00 | 59,200 |
| Dec 12, 2024 | 236.00 | 238.00 | 232.00 | 236.00 | 236.00 | 94,900 |
| Dec 11, 2024 | 232.00 | 240.00 | 232.00 | 238.00 | 238.00 | 251,100 |
| Dec 10, 2024 | 238.00 | 248.00 | 232.00 | 238.00 | 238.00 | 760,400 |
| Dec 9, 2024 | 238.00 | 242.00 | 232.00 | 236.00 | 236.00 | 975,200 |
| Dec 6, 2024 | 268.00 | 272.00 | 230.00 | 236.00 | 236.00 | 4,506,100 |
| Dec 5, 2024 | 214.00 | 270.00 | 214.00 | 270.00 | 270.00 | 11,619,200 |
| Dec 4, 2024 | 218.00 | 220.00 | 210.00 | 216.00 | 216.00 | 249,600 |
| Dec 3, 2024 | 214.00 | 220.00 | 212.00 | 218.00 | 218.00 | 43,700 |
| Dec 2, 2024 | 222.00 | 222.00 | 212.00 | 214.00 | 214.00 | 106,900 |
| Nov 29, 2024 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | 40,700 |
| Nov 28, 2024 | 220.00 | 222.00 | 216.00 | 222.00 | 222.00 | 58,000 |
| Nov 26, 2024 | 218.00 | 228.00 | 216.00 | 222.00 | 222.00 | 78,300 |
| Nov 25, 2024 | 226.00 | 228.00 | 216.00 | 222.00 | 222.00 | 339,400 |
| Nov 22, 2024 | 220.00 | 230.00 | 218.00 | 228.00 | 228.00 | 128,700 |
| Nov 21, 2024 | 234.00 | 236.00 | 216.00 | 228.00 | 228.00 | 438,100 |
| Nov 20, 2024 | 238.00 | 242.00 | 232.00 | 232.00 | 232.00 | 103,000 |
| Nov 19, 2024 | 230.00 | 240.00 | 230.00 | 232.00 | 232.00 | 109,500 |
| Nov 18, 2024 | 238.00 | 246.00 | 230.00 | 240.00 | 240.00 | 128,500 |
| Nov 15, 2024 | 234.00 | 248.00 | 234.00 | 238.00 | 238.00 | 403,000 |
| Nov 14, 2024 | 258.00 | 258.00 | 230.00 | 232.00 | 232.00 | 1,100,800 |
| Nov 13, 2024 | 260.00 | 260.00 | 250.00 | 258.00 | 258.00 | 280,700 |
| Nov 12, 2024 | 260.00 | 260.00 | 250.00 | 256.00 | 256.00 | 249,700 |
| Nov 11, 2024 | 254.00 | 262.00 | 246.00 | 258.00 | 258.00 | 835,400 |
| Nov 8, 2024 | 314.00 | 340.00 | 252.00 | 254.00 | 254.00 | 6,428,900 |
| Nov 7, 2024 | 236.00 | 292.00 | 236.00 | 292.00 | 292.00 | 5,411,900 |
| Nov 6, 2024 | 242.00 | 242.00 | 230.00 | 234.00 | 234.00 | 114,600 |
| Nov 5, 2024 | 248.00 | 248.00 | 234.00 | 244.00 | 244.00 | 190,200 |
| Nov 4, 2024 | 244.00 | 250.00 | 240.00 | 248.00 | 248.00 | 58,600 |
| Nov 1, 2024 | 248.00 | 258.00 | 244.00 | 246.00 | 246.00 | 135,300 |
| Oct 31, 2024 | 254.00 | 256.00 | 248.00 | 252.00 | 252.00 | 76,600 |
| Oct 30, 2024 | 252.00 | 256.00 | 250.00 | 254.00 | 254.00 | 66,200 |
| Oct 29, 2024 | 252.00 | 256.00 | 250.00 | 254.00 | 254.00 | 39,800 |
| Oct 28, 2024 | 252.00 | 260.00 | 250.00 | 252.00 | 252.00 | 45,100 |
| Oct 25, 2024 | 256.00 | 258.00 | 250.00 | 250.00 | 250.00 | 189,600 |
| Oct 24, 2024 | 262.00 | 266.00 | 250.00 | 256.00 | 256.00 | 219,300 |
| Oct 23, 2024 | 258.00 | 270.00 | 252.00 | 260.00 | 260.00 | 163,000 |
| Oct 22, 2024 | 260.00 | 278.00 | 256.00 | 258.00 | 258.00 | 453,700 |
| Oct 21, 2024 | 272.00 | 278.00 | 256.00 | 256.00 | 256.00 | 741,800 |
| Oct 18, 2024 | 252.00 | 286.00 | 250.00 | 268.00 | 268.00 | 1,784,800 |
| Oct 17, 2024 | 254.00 | 258.00 | 248.00 | 248.00 | 248.00 | 272,800 |
| Oct 16, 2024 | 260.00 | 260.00 | 242.00 | 254.00 | 254.00 | 448,000 |
| Oct 15, 2024 | 240.00 | 286.00 | 238.00 | 250.00 | 250.00 | 2,708,100 |
| Oct 14, 2024 | 200.00 | 250.00 | 200.00 | 240.00 | 240.00 | 264,000 |
| Oct 11, 2024 | 250.00 | 250.00 | 242.00 | 244.00 | 244.00 | 129,500 |
| Oct 10, 2024 | 252.00 | 252.00 | 240.00 | 248.00 | 248.00 | 114,100 |
| Oct 9, 2024 | 256.00 | 262.00 | 240.00 | 246.00 | 246.00 | 505,700 |
| Oct 8, 2024 | 256.00 | 264.00 | 252.00 | 256.00 | 256.00 | 309,000 |
| Oct 7, 2024 | 270.00 | 270.00 | 246.00 | 254.00 | 254.00 | 983,400 |
| Oct 4, 2024 | 268.00 | 278.00 | 258.00 | 272.00 | 272.00 | 339,100 |
| Oct 3, 2024 | 286.00 | 286.00 | 264.00 | 268.00 | 268.00 | 697,500 |
| Oct 2, 2024 | 284.00 | 290.00 | 274.00 | 278.00 | 278.00 | 333,700 |
| Oct 1, 2024 | 278.00 | 286.00 | 268.00 | 284.00 | 284.00 | 351,600 |
| Sep 30, 2024 | 276.00 | 296.00 | 260.00 | 278.00 | 278.00 | 1,853,700 |
| Sep 27, 2024 | 290.00 | 290.00 | 268.00 | 278.00 | 278.00 | 975,500 |
| Sep 26, 2024 | 330.00 | 334.00 | 250.00 | 290.00 | 290.00 | 6,119,200 |
| Sep 25, 2024 | 244.00 | 310.00 | 244.00 | 310.00 | 310.00 | 8,761,900 |
| Sep 24, 2024 | 256.00 | 258.00 | 240.00 | 248.00 | 248.00 | 138,200 |
| Sep 23, 2024 | 252.00 | 258.00 | 246.00 | 254.00 | 254.00 | 325,300 |
| Sep 20, 2024 | 256.00 | 260.00 | 240.00 | 252.00 | 252.00 | 587,700 |
| Sep 19, 2024 | 280.00 | 298.00 | 242.00 | 256.00 | 256.00 | 3,467,500 |
| Sep 18, 2024 | 220.00 | 274.00 | 218.00 | 274.00 | 274.00 | 4,968,200 |
| Sep 17, 2024 | 232.00 | 232.00 | 218.00 | 220.00 | 220.00 | 65,900 |
| Sep 13, 2024 | 228.00 | 242.00 | 220.00 | 222.00 | 222.00 | 356,800 |
| Sep 12, 2024 | 288.00 | 302.00 | 228.00 | 228.00 | 228.00 | 7,473,800 |
| Sep 11, 2024 | 204.00 | 252.00 | 200.00 | 252.00 | 252.00 | 3,412,700 |
| Sep 10, 2024 | 204.00 | 208.00 | 202.00 | 202.00 | 202.00 | 42,000 |
| Sep 9, 2024 | 200.00 | 204.00 | 199.00 | 204.00 | 204.00 | 48,400 |
| Sep 6, 2024 | 202.00 | 202.00 | 198.00 | 202.00 | 202.00 | 22,100 |
| Sep 5, 2024 | 199.00 | 204.00 | 197.00 | 200.00 | 200.00 | 174,300 |
| Sep 4, 2024 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 138,200 |
| Sep 3, 2024 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 48,900 |
| Sep 2, 2024 | 210.00 | 226.00 | 200.00 | 202.00 | 202.00 | 402,400 |
| Aug 30, 2024 | 204.00 | 228.00 | 202.00 | 210.00 | 210.00 | 462,400 |
| Aug 29, 2024 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 201,900 |
| Aug 28, 2024 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | 117,600 |
| Aug 27, 2024 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 71,600 |
| Aug 26, 2024 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 98,500 |
| Aug 23, 2024 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 162,300 |
| Aug 22, 2024 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 150,500 |
| Aug 21, 2024 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 59,400 |
| Aug 20, 2024 | 206.00 | 208.00 | 200.00 | 206.00 | 206.00 | 103,500 |
| Aug 19, 2024 | 202.00 | 208.00 | 199.00 | 206.00 | 206.00 | 182,700 |
| Aug 16, 2024 | 202.00 | 208.00 | 200.00 | 202.00 | 202.00 | 67,300 |
| Aug 15, 2024 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 143,800 |
| Aug 14, 2024 | 208.00 | 210.00 | 200.00 | 200.00 | 200.00 | 72,000 |
| Aug 13, 2024 | 200.00 | 208.00 | 198.00 | 204.00 | 204.00 | 96,500 |
| Aug 12, 2024 | 206.00 | 214.00 | 196.00 | 199.00 | 199.00 | 266,700 |
| Aug 9, 2024 | 200.00 | 216.00 | 199.00 | 199.00 | 199.00 | 718,300 |
| Aug 8, 2024 | 250.00 | 260.00 | 214.00 | 216.00 | 216.00 | 2,912,500 |
| Aug 7, 2024 | 179.00 | 240.00 | 176.00 | 240.00 | 240.00 | 8,104,600 |
| Aug 6, 2024 | 185.00 | 187.00 | 169.00 | 178.00 | 178.00 | 256,200 |
| Aug 5, 2024 | 196.00 | 196.00 | 184.00 | 187.00 | 187.00 | 72,500 |
| Aug 2, 2024 | 198.00 | 199.00 | 192.00 | 195.00 | 195.00 | 101,200 |
| Aug 1, 2024 | 199.00 | 202.00 | 195.00 | 199.00 | 199.00 | 74,900 |
| Jul 31, 2024 | 202.00 | 202.00 | 194.00 | 199.00 | 199.00 | 112,500 |
| Jul 30, 2024 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 100,900 |
| Jul 29, 2024 | 200.00 | 204.00 | 196.00 | 204.00 | 204.00 | 214,700 |
| Jul 26, 2024 | 208.00 | 210.00 | 200.00 | 200.00 | 200.00 | 239,900 |
| Jul 25, 2024 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 36,900 |
| Jul 24, 2024 | 212.00 | 214.00 | 208.00 | 208.00 | 208.00 | 52,600 |
| Jul 23, 2024 | 218.00 | 218.00 | 206.00 | 212.00 | 212.00 | 409,500 |
| Jul 22, 2024 | 210.00 | 218.00 | 208.00 | 218.00 | 218.00 | 317,700 |
| Jul 19, 2024 | 210.00 | 218.00 | 208.00 | 210.00 | 210.00 | 111,800 |
| Jul 18, 2024 | 214.00 | 216.00 | 208.00 | 208.00 | 208.00 | 201,400 |
| Jul 17, 2024 | 220.00 | 220.00 | 208.00 | 214.00 | 214.00 | 483,500 |
| Jul 16, 2024 | 242.00 | 242.00 | 214.00 | 216.00 | 216.00 | 1,143,100 |
| Jul 15, 2024 | 218.00 | 246.00 | 210.00 | 236.00 | 236.00 | 2,100,600 |
| Jul 12, 2024 | 218.00 | 218.00 | 210.00 | 216.00 | 216.00 | 56,400 |
| Jul 11, 2024 | 214.00 | 220.00 | 210.00 | 212.00 | 212.00 | 99,100 |
| Jul 10, 2024 | 214.00 | 222.00 | 210.00 | 214.00 | 214.00 | 75,700 |
| Jul 9, 2024 | 214.00 | 220.00 | 210.00 | 214.00 | 214.00 | 145,500 |
| Jul 8, 2024 | 208.00 | 232.00 | 202.00 | 214.00 | 214.00 | 752,300 |
| Jul 5, 2024 | 220.00 | 220.00 | 200.00 | 210.00 | 210.00 | 207,700 |
| Jul 4, 2024 | 220.00 | 220.00 | 212.00 | 216.00 | 216.00 | 58,500 |
| Jul 3, 2024 | 220.00 | 222.00 | 204.00 | 214.00 | 214.00 | 178,000 |
| Jul 2, 2024 | 236.00 | 236.00 | 212.00 | 220.00 | 220.00 | 158,800 |
| Jul 1, 2024 | 242.00 | 242.00 | 230.00 | 236.00 | 236.00 | 69,100 |
| Jun 28, 2024 | 250.00 | 250.00 | 236.00 | 242.00 | 242.00 | 3,700 |
| Jun 27, 2024 | 250.00 | 250.00 | 232.00 | 238.00 | 238.00 | 17,100 |
| Jun 26, 2024 | 250.00 | 250.00 | 238.00 | 242.00 | 242.00 | 33,000 |
| Jun 25, 2024 | 252.00 | 252.00 | 240.00 | 240.00 | 240.00 | 7,200 |
| Jun 24, 2024 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 11,800 |
| Jun 21, 2024 | 234.00 | 246.00 | 234.00 | 240.00 | 240.00 | 281,500 |
| Jun 20, 2024 | 246.00 | 246.00 | 230.00 | 244.00 | 244.00 | 45,300 |
| Jun 19, 2024 | 234.00 | 248.00 | 230.00 | 238.00 | 238.00 | 21,400 |
| Jun 14, 2024 | 242.00 | 242.00 | 232.00 | 238.00 | 238.00 | 36,500 |
| Jun 13, 2024 | 238.00 | 250.00 | 238.00 | 242.00 | 242.00 | 45,200 |
| Jun 12, 2024 | 242.00 | 258.00 | 238.00 | 242.00 | 242.00 | 52,700 |
| Jun 11, 2024 | 258.00 | 258.00 | 244.00 | 244.00 | 244.00 | 24,700 |
| Jun 10, 2024 | 252.00 | 266.00 | 234.00 | 256.00 | 256.00 | 321,800 |
| Jun 7, 2024 | 266.00 | 266.00 | 246.00 | 252.00 | 252.00 | 345,800 |
| Jun 6, 2024 | 256.00 | 260.00 | 246.00 | 256.00 | 256.00 | 54,500 |
| Jun 5, 2024 | 262.00 | 270.00 | 252.00 | 254.00 | 254.00 | 210,400 |
| Jun 4, 2024 | 266.00 | 274.00 | 258.00 | 270.00 | 270.00 | 706,700 |
| Jun 3, 2024 | 262.00 | 274.00 | 250.00 | 264.00 | 264.00 | 288,100 |
| May 31, 2024 | 272.00 | 284.00 | 262.00 | 264.00 | 264.00 | 536,800 |
| May 30, 2024 | 284.00 | 284.00 | 272.00 | 276.00 | 276.00 | 222,300 |
| May 29, 2024 | 306.00 | 308.00 | 266.00 | 282.00 | 282.00 | 2,076,200 |
| May 28, 2024 | 254.00 | 308.00 | 248.00 | 306.00 | 306.00 | 4,668,400 |
| May 27, 2024 | 252.00 | 266.00 | 244.00 | 252.00 | 252.00 | 515,300 |
| May 22, 2024 | 264.00 | 264.00 | 252.00 | 252.00 | 252.00 | 339,200 |
| May 21, 2024 | 268.00 | 268.00 | 254.00 | 266.00 | 266.00 | 107,700 |
| May 20, 2024 | 274.00 | 274.00 | 250.00 | 264.00 | 264.00 | 231,000 |
| May 17, 2024 | 268.00 | 276.00 | 260.00 | 270.00 | 270.00 | 46,200 |
| May 16, 2024 | 266.00 | 280.00 | 262.00 | 266.00 | 266.00 | 160,400 |
| May 15, 2024 | 276.00 | 276.00 | 266.00 | 274.00 | 274.00 | 102,500 |
| May 14, 2024 | 278.00 | 286.00 | 270.00 | 276.00 | 276.00 | 477,800 |
| May 13, 2024 | 266.00 | 282.00 | 262.00 | 278.00 | 278.00 | 328,200 |
| May 8, 2024 | 286.00 | 286.00 | 262.00 | 266.00 | 266.00 | 641,200 |
| May 7, 2024 | 300.00 | 316.00 | 286.00 | 286.00 | 286.00 | 2,574,100 |
| May 6, 2024 | 284.00 | 308.00 | 274.00 | 300.00 | 300.00 | 3,217,000 |
| May 3, 2024 | 260.00 | 284.00 | 248.00 | 282.00 | 282.00 | 2,077,700 |
| May 2, 2024 | 270.00 | 278.00 | 236.00 | 260.00 | 260.00 | 678,400 |
| Apr 30, 2024 | 250.00 | 296.00 | 250.00 | 262.00 | 262.00 | 2,635,600 |
Related Tickers
TCPI.JK PT Transcoal Pacific Tbk
5,575.00
-0.89%
BBRM.JK PT Pelayaran Nasional Bina Buana Raya Tbk
77.00
0.00%
RIGS.JK PT Rig Tenders Indonesia Tbk
725.00
0.00%
SOCI.JK PT Soechi Lines Tbk
162.00
0.00%
LEAD.JK PT Logindo Samudramakmur Tbk.
77.00
+1.32%
BULL.JK PT Buana Lintas Lautan Tbk
117.00
+0.86%
WINS.JK PT Wintermar Offshore Marine Tbk
382.00
0.00%
TPMA.JK PT Trans Power Marine Tbk
705.00
+0.71%