Jakarta - Delayed Quote IDR
PT PP (Persero) Tbk (PTPP.JK)
454.00
-10.00
(-2.16%)
At close: June 5 at 4:14:39 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 |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 470.00 | 478.00 | 450.00 | 454.00 | 454.00 | 51,166,100 |
| Jun 4, 2025 | 428.00 | 472.00 | 428.00 | 464.00 | 464.00 | 76,122,600 |
| Jun 3, 2025 | 438.00 | 442.00 | 418.00 | 426.00 | 426.00 | 33,079,900 |
| Jun 2, 2025 | 454.00 | 464.00 | 436.00 | 438.00 | 438.00 | 27,975,600 |
| May 28, 2025 | 454.00 | 462.00 | 448.00 | 454.00 | 454.00 | 28,744,900 |
| May 27, 2025 | 452.00 | 464.00 | 444.00 | 450.00 | 450.00 | 51,618,500 |
| May 26, 2025 | 432.00 | 450.00 | 428.00 | 448.00 | 448.00 | 59,647,400 |
| May 23, 2025 | 448.00 | 450.00 | 424.00 | 426.00 | 426.00 | 60,270,200 |
| May 22, 2025 | 472.00 | 474.00 | 454.00 | 456.00 | 456.00 | 38,898,300 |
| May 21, 2025 | 480.00 | 482.00 | 466.00 | 472.00 | 472.00 | 48,415,900 |
| May 20, 2025 | 464.00 | 484.00 | 460.00 | 476.00 | 476.00 | 100,683,800 |
| May 19, 2025 | 438.00 | 464.00 | 436.00 | 458.00 | 458.00 | 76,574,000 |
| May 16, 2025 | 448.00 | 458.00 | 434.00 | 438.00 | 438.00 | 90,694,400 |
| May 15, 2025 | 420.00 | 456.00 | 420.00 | 444.00 | 444.00 | 126,868,700 |
| May 14, 2025 | 436.00 | 442.00 | 420.00 | 420.00 | 420.00 | 79,336,700 |
| May 9, 2025 | 414.00 | 428.00 | 412.00 | 428.00 | 428.00 | 89,182,000 |
| May 8, 2025 | 402.00 | 430.00 | 400.00 | 410.00 | 410.00 | 145,547,400 |
| May 7, 2025 | 400.00 | 414.00 | 396.00 | 396.00 | 396.00 | 36,402,400 |
| May 6, 2025 | 404.00 | 406.00 | 396.00 | 398.00 | 398.00 | 29,480,500 |
| May 5, 2025 | 392.00 | 408.00 | 388.00 | 400.00 | 400.00 | 35,139,600 |
| May 2, 2025 | 412.00 | 414.00 | 384.00 | 390.00 | 390.00 | 70,727,600 |
| Apr 30, 2025 | 422.00 | 424.00 | 402.00 | 408.00 | 408.00 | 104,304,900 |
| Apr 29, 2025 | 370.00 | 442.00 | 368.00 | 420.00 | 420.00 | 294,501,300 |
| Apr 28, 2025 | 362.00 | 370.00 | 350.00 | 370.00 | 370.00 | 49,860,400 |
| Apr 25, 2025 | 350.00 | 362.00 | 346.00 | 356.00 | 356.00 | 46,037,900 |
| Apr 24, 2025 | 346.00 | 366.00 | 342.00 | 346.00 | 346.00 | 87,218,600 |
| Apr 23, 2025 | 342.00 | 348.00 | 334.00 | 340.00 | 340.00 | 38,790,000 |
| Apr 22, 2025 | 322.00 | 358.00 | 322.00 | 338.00 | 338.00 | 156,248,900 |
| Apr 21, 2025 | 326.00 | 328.00 | 312.00 | 318.00 | 318.00 | 32,767,400 |
| Apr 17, 2025 | 302.00 | 346.00 | 302.00 | 324.00 | 324.00 | 99,535,300 |
| Apr 16, 2025 | 308.00 | 316.00 | 298.00 | 302.00 | 302.00 | 19,597,200 |
| Apr 15, 2025 | 304.00 | 320.00 | 304.00 | 306.00 | 306.00 | 35,955,000 |
| Apr 14, 2025 | 286.00 | 308.00 | 286.00 | 304.00 | 304.00 | 36,465,300 |
| Apr 11, 2025 | 282.00 | 292.00 | 272.00 | 286.00 | 286.00 | 20,762,800 |
| Apr 10, 2025 | 284.00 | 292.00 | 272.00 | 284.00 | 284.00 | 35,079,400 |
| Apr 9, 2025 | 270.00 | 296.00 | 252.00 | 262.00 | 262.00 | 39,218,000 |
| Apr 8, 2025 | 260.00 | 274.00 | 260.00 | 270.00 | 270.00 | 33,561,200 |
| Mar 27, 2025 | 306.00 | 342.00 | 298.00 | 304.00 | 304.00 | 238,345,600 |
| Mar 26, 2025 | 232.00 | 290.00 | 232.00 | 290.00 | 290.00 | 53,327,200 |
| Mar 25, 2025 | 228.00 | 236.00 | 220.00 | 232.00 | 232.00 | 10,712,700 |
| Mar 24, 2025 | 236.00 | 236.00 | 218.00 | 226.00 | 226.00 | 11,109,400 |
| Mar 21, 2025 | 242.00 | 244.00 | 230.00 | 236.00 | 236.00 | 11,220,400 |
| Mar 20, 2025 | 236.00 | 248.00 | 236.00 | 238.00 | 238.00 | 14,979,900 |
| Mar 19, 2025 | 232.00 | 246.00 | 230.00 | 236.00 | 236.00 | 16,601,400 |
| Mar 18, 2025 | 242.00 | 242.00 | 216.00 | 228.00 | 228.00 | 12,598,900 |
| Mar 17, 2025 | 244.00 | 248.00 | 238.00 | 240.00 | 240.00 | 3,594,500 |
| Mar 14, 2025 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | 3,795,600 |
| Mar 13, 2025 | 254.00 | 254.00 | 242.00 | 246.00 | 246.00 | 6,799,900 |
| Mar 12, 2025 | 250.00 | 252.00 | 246.00 | 250.00 | 250.00 | 4,600,700 |
| Mar 11, 2025 | 250.00 | 256.00 | 242.00 | 250.00 | 250.00 | 7,644,700 |
| Mar 10, 2025 | 266.00 | 268.00 | 250.00 | 250.00 | 250.00 | 6,722,700 |
| Mar 7, 2025 | 256.00 | 266.00 | 256.00 | 260.00 | 260.00 | 5,060,100 |
| Mar 6, 2025 | 258.00 | 266.00 | 258.00 | 262.00 | 262.00 | 12,391,000 |
| Mar 5, 2025 | 250.00 | 262.00 | 250.00 | 254.00 | 254.00 | 10,418,500 |
| Mar 4, 2025 | 246.00 | 256.00 | 240.00 | 246.00 | 246.00 | 13,471,200 |
| Mar 3, 2025 | 234.00 | 254.00 | 234.00 | 250.00 | 250.00 | 18,670,300 |
| Feb 28, 2025 | 256.00 | 256.00 | 230.00 | 230.00 | 230.00 | 22,310,800 |
| Feb 27, 2025 | 268.00 | 270.00 | 254.00 | 256.00 | 256.00 | 13,120,800 |
| Feb 26, 2025 | 264.00 | 270.00 | 262.00 | 268.00 | 268.00 | 8,726,100 |
| Feb 25, 2025 | 276.00 | 284.00 | 260.00 | 264.00 | 264.00 | 13,677,600 |
| Feb 24, 2025 | 280.00 | 280.00 | 268.00 | 272.00 | 272.00 | 9,400,700 |
| Feb 21, 2025 | 284.00 | 284.00 | 274.00 | 280.00 | 280.00 | 9,646,700 |
| Feb 20, 2025 | 282.00 | 286.00 | 276.00 | 278.00 | 278.00 | 8,828,600 |
| Feb 19, 2025 | 288.00 | 290.00 | 280.00 | 280.00 | 280.00 | 7,247,300 |
| Feb 18, 2025 | 290.00 | 294.00 | 282.00 | 288.00 | 288.00 | 19,547,300 |
| Feb 17, 2025 | 270.00 | 288.00 | 268.00 | 288.00 | 288.00 | 32,500,600 |
| Feb 14, 2025 | 272.00 | 280.00 | 266.00 | 266.00 | 266.00 | 21,088,600 |
| Feb 13, 2025 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | 30,910,800 |
| Feb 12, 2025 | 272.00 | 284.00 | 266.00 | 274.00 | 274.00 | 33,516,900 |
| Feb 11, 2025 | 290.00 | 292.00 | 272.00 | 272.00 | 272.00 | 19,779,500 |
| Feb 10, 2025 | 298.00 | 298.00 | 288.00 | 290.00 | 290.00 | 10,115,300 |
| Feb 7, 2025 | 306.00 | 306.00 | 294.00 | 298.00 | 298.00 | 11,360,600 |
| Feb 6, 2025 | 314.00 | 320.00 | 304.00 | 306.00 | 306.00 | 10,769,800 |
| Feb 5, 2025 | 316.00 | 320.00 | 312.00 | 314.00 | 314.00 | 9,100,700 |
| Feb 4, 2025 | 320.00 | 326.00 | 316.00 | 316.00 | 316.00 | 9,260,500 |
| Feb 3, 2025 | 332.00 | 332.00 | 314.00 | 318.00 | 318.00 | 14,628,200 |
| Jan 31, 2025 | 334.00 | 336.00 | 328.00 | 332.00 | 332.00 | 8,194,900 |
| Jan 30, 2025 | 340.00 | 344.00 | 332.00 | 334.00 | 334.00 | 8,254,000 |
| Jan 24, 2025 | 346.00 | 350.00 | 338.00 | 340.00 | 340.00 | 8,231,200 |
| Jan 23, 2025 | 340.00 | 354.00 | 340.00 | 346.00 | 346.00 | 13,788,200 |
| Jan 22, 2025 | 346.00 | 356.00 | 340.00 | 340.00 | 340.00 | 13,555,500 |
| Jan 21, 2025 | 346.00 | 348.00 | 340.00 | 342.00 | 342.00 | 5,583,600 |
| Jan 20, 2025 | 352.00 | 352.00 | 342.00 | 344.00 | 344.00 | 7,374,000 |
| Jan 17, 2025 | 350.00 | 352.00 | 342.00 | 350.00 | 350.00 | 8,076,200 |
| Jan 16, 2025 | 346.00 | 360.00 | 346.00 | 348.00 | 348.00 | 20,791,500 |
| Jan 15, 2025 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | 12,414,600 |
| Jan 14, 2025 | 330.00 | 372.00 | 328.00 | 350.00 | 350.00 | 62,684,400 |
| Jan 13, 2025 | 342.00 | 342.00 | 326.00 | 330.00 | 330.00 | 7,283,300 |
| Jan 10, 2025 | 326.00 | 344.00 | 322.00 | 338.00 | 338.00 | 7,599,700 |
| Jan 9, 2025 | 334.00 | 336.00 | 322.00 | 326.00 | 326.00 | 7,354,100 |
| Jan 8, 2025 | 340.00 | 342.00 | 328.00 | 330.00 | 330.00 | 8,448,700 |
| Jan 7, 2025 | 356.00 | 356.00 | 336.00 | 338.00 | 338.00 | 14,275,600 |
| Jan 6, 2025 | 360.00 | 366.00 | 352.00 | 354.00 | 354.00 | 6,247,400 |
| Jan 3, 2025 | 362.00 | 370.00 | 352.00 | 360.00 | 360.00 | 13,267,600 |
| Jan 2, 2025 | 336.00 | 364.00 | 334.00 | 362.00 | 362.00 | 21,419,300 |
| Dec 30, 2024 | 340.00 | 342.00 | 330.00 | 336.00 | 336.00 | 6,286,400 |
| Dec 27, 2024 | 334.00 | 342.00 | 334.00 | 336.00 | 336.00 | 3,693,800 |
| Dec 24, 2024 | 338.00 | 342.00 | 334.00 | 334.00 | 334.00 | 6,213,700 |
| Dec 23, 2024 | 340.00 | 344.00 | 336.00 | 338.00 | 338.00 | 7,141,700 |
| Dec 20, 2024 | 344.00 | 350.00 | 334.00 | 340.00 | 340.00 | 8,367,000 |
| Dec 19, 2024 | 362.00 | 362.00 | 342.00 | 344.00 | 344.00 | 14,979,400 |
| Dec 18, 2024 | 372.00 | 378.00 | 362.00 | 366.00 | 366.00 | 5,722,400 |
| Dec 17, 2024 | 370.00 | 374.00 | 366.00 | 368.00 | 368.00 | 6,806,700 |
| Dec 16, 2024 | 384.00 | 386.00 | 370.00 | 370.00 | 370.00 | 12,798,900 |
| Dec 13, 2024 | 394.00 | 396.00 | 380.00 | 382.00 | 382.00 | 9,893,000 |
| Dec 12, 2024 | 402.00 | 404.00 | 394.00 | 394.00 | 394.00 | 3,882,700 |
| Dec 11, 2024 | 400.00 | 408.00 | 396.00 | 402.00 | 402.00 | 10,298,100 |
| Dec 10, 2024 | 400.00 | 404.00 | 396.00 | 398.00 | 398.00 | 10,843,500 |
| Dec 9, 2024 | 382.00 | 396.00 | 382.00 | 396.00 | 396.00 | 17,402,500 |
| Dec 6, 2024 | 384.00 | 386.00 | 378.00 | 380.00 | 380.00 | 6,287,900 |
| Dec 5, 2024 | 390.00 | 392.00 | 380.00 | 384.00 | 384.00 | 12,103,000 |
| Dec 4, 2024 | 380.00 | 390.00 | 380.00 | 388.00 | 388.00 | 12,866,000 |
| Dec 3, 2024 | 380.00 | 388.00 | 378.00 | 380.00 | 380.00 | 8,712,400 |
| Dec 2, 2024 | 388.00 | 396.00 | 374.00 | 378.00 | 378.00 | 13,867,500 |
| Nov 29, 2024 | 396.00 | 402.00 | 382.00 | 390.00 | 390.00 | 10,132,300 |
| Nov 28, 2024 | 400.00 | 404.00 | 390.00 | 392.00 | 392.00 | 8,348,300 |
| Nov 26, 2024 | 404.00 | 406.00 | 394.00 | 398.00 | 398.00 | 8,297,400 |
| Nov 25, 2024 | 396.00 | 406.00 | 396.00 | 404.00 | 404.00 | 9,241,300 |
| Nov 22, 2024 | 402.00 | 406.00 | 396.00 | 396.00 | 396.00 | 5,220,800 |
| Nov 21, 2024 | 400.00 | 406.00 | 394.00 | 402.00 | 402.00 | 10,283,700 |
| Nov 20, 2024 | 396.00 | 418.00 | 392.00 | 396.00 | 396.00 | 34,240,400 |
| Nov 19, 2024 | 380.00 | 396.00 | 374.00 | 392.00 | 392.00 | 11,712,400 |
| Nov 18, 2024 | 388.00 | 394.00 | 376.00 | 378.00 | 378.00 | 14,270,400 |
| Nov 15, 2024 | 396.00 | 398.00 | 386.00 | 388.00 | 388.00 | 7,528,300 |
| Nov 14, 2024 | 408.00 | 408.00 | 394.00 | 394.00 | 394.00 | 10,473,300 |
| Nov 13, 2024 | 408.00 | 414.00 | 402.00 | 402.00 | 402.00 | 9,915,800 |
| Nov 12, 2024 | 396.00 | 408.00 | 394.00 | 404.00 | 404.00 | 13,180,700 |
| Nov 11, 2024 | 404.00 | 408.00 | 388.00 | 396.00 | 396.00 | 18,794,400 |
| Nov 8, 2024 | 408.00 | 418.00 | 398.00 | 402.00 | 402.00 | 14,480,600 |
| Nov 7, 2024 | 422.00 | 422.00 | 400.00 | 408.00 | 408.00 | 27,186,300 |
| Nov 6, 2024 | 430.00 | 440.00 | 416.00 | 416.00 | 416.00 | 32,717,100 |
| Nov 5, 2024 | 432.00 | 436.00 | 422.00 | 430.00 | 430.00 | 19,721,700 |
| Nov 4, 2024 | 446.00 | 450.00 | 430.00 | 432.00 | 432.00 | 32,972,400 |
| Nov 1, 2024 | 446.00 | 462.00 | 440.00 | 446.00 | 446.00 | 34,816,500 |
| Oct 31, 2024 | 448.00 | 450.00 | 444.00 | 446.00 | 446.00 | 9,103,000 |
| Oct 30, 2024 | 454.00 | 460.00 | 444.00 | 444.00 | 444.00 | 16,987,000 |
| Oct 29, 2024 | 450.00 | 464.00 | 446.00 | 454.00 | 454.00 | 42,186,800 |
| Oct 28, 2024 | 440.00 | 448.00 | 434.00 | 444.00 | 444.00 | 23,169,500 |
| Oct 25, 2024 | 444.00 | 448.00 | 436.00 | 438.00 | 438.00 | 16,347,900 |
| Oct 24, 2024 | 450.00 | 456.00 | 442.00 | 444.00 | 444.00 | 35,517,700 |
| Oct 23, 2024 | 452.00 | 460.00 | 450.00 | 450.00 | 450.00 | 26,589,700 |
| Oct 22, 2024 | 466.00 | 466.00 | 450.00 | 452.00 | 452.00 | 52,332,800 |
| Oct 21, 2024 | 476.00 | 490.00 | 462.00 | 464.00 | 464.00 | 73,923,200 |
| Oct 18, 2024 | 472.00 | 478.00 | 468.00 | 474.00 | 474.00 | 37,650,700 |
| Oct 17, 2024 | 470.00 | 472.00 | 466.00 | 470.00 | 470.00 | 32,472,400 |
| Oct 16, 2024 | 462.00 | 476.00 | 462.00 | 468.00 | 468.00 | 65,026,100 |
| Oct 15, 2024 | 464.00 | 474.00 | 456.00 | 462.00 | 462.00 | 42,939,200 |
| Oct 14, 2024 | 462.00 | 468.00 | 456.00 | 462.00 | 462.00 | 21,729,400 |
| Oct 11, 2024 | 464.00 | 472.00 | 460.00 | 462.00 | 462.00 | 22,544,300 |
| Oct 10, 2024 | 472.00 | 482.00 | 460.00 | 464.00 | 464.00 | 76,316,000 |
| Oct 9, 2024 | 452.00 | 476.00 | 452.00 | 472.00 | 472.00 | 110,991,000 |
| Oct 8, 2024 | 446.00 | 456.00 | 442.00 | 452.00 | 452.00 | 44,461,900 |
| Oct 7, 2024 | 448.00 | 456.00 | 442.00 | 446.00 | 446.00 | 22,905,800 |
| Oct 4, 2024 | 458.00 | 460.00 | 446.00 | 450.00 | 450.00 | 21,631,500 |
| Oct 3, 2024 | 452.00 | 458.00 | 450.00 | 456.00 | 456.00 | 23,806,500 |
| Oct 2, 2024 | 456.00 | 470.00 | 446.00 | 448.00 | 448.00 | 73,374,400 |
| Oct 1, 2024 | 438.00 | 460.00 | 436.00 | 456.00 | 456.00 | 68,889,200 |
| Sep 30, 2024 | 446.00 | 446.00 | 432.00 | 438.00 | 438.00 | 25,362,300 |
| Sep 27, 2024 | 446.00 | 450.00 | 442.00 | 446.00 | 446.00 | 18,705,900 |
| Sep 26, 2024 | 452.00 | 460.00 | 444.00 | 446.00 | 446.00 | 27,490,200 |
| Sep 25, 2024 | 448.00 | 458.00 | 442.00 | 446.00 | 446.00 | 47,364,700 |
| Sep 24, 2024 | 434.00 | 454.00 | 430.00 | 448.00 | 448.00 | 75,554,500 |
| Sep 23, 2024 | 444.00 | 448.00 | 432.00 | 434.00 | 434.00 | 32,165,900 |
| Sep 20, 2024 | 456.00 | 462.00 | 442.00 | 442.00 | 442.00 | 50,265,200 |
| Sep 19, 2024 | 456.00 | 466.00 | 454.00 | 456.00 | 456.00 | 41,779,000 |
| Sep 18, 2024 | 454.00 | 460.00 | 448.00 | 454.00 | 454.00 | 37,490,300 |
| Sep 17, 2024 | 450.00 | 462.00 | 448.00 | 454.00 | 454.00 | 36,787,600 |
| Sep 13, 2024 | 450.00 | 464.00 | 446.00 | 448.00 | 448.00 | 75,187,400 |
| Sep 12, 2024 | 446.00 | 452.00 | 436.00 | 448.00 | 448.00 | 67,839,500 |
| Sep 11, 2024 | 480.00 | 486.00 | 444.00 | 448.00 | 448.00 | 183,479,400 |
| Sep 10, 2024 | 466.00 | 496.00 | 466.00 | 480.00 | 480.00 | 180,084,500 |
| Sep 9, 2024 | 464.00 | 472.00 | 460.00 | 464.00 | 464.00 | 33,509,500 |
| Sep 6, 2024 | 476.00 | 482.00 | 462.00 | 464.00 | 464.00 | 56,080,500 |
| Sep 5, 2024 | 466.00 | 478.00 | 460.00 | 476.00 | 476.00 | 70,088,800 |
| Sep 4, 2024 | 476.00 | 482.00 | 460.00 | 466.00 | 466.00 | 106,267,300 |
| Sep 3, 2024 | 486.00 | 494.00 | 472.00 | 476.00 | 476.00 | 148,028,000 |
| Sep 2, 2024 | 454.00 | 525.00 | 454.00 | 482.00 | 482.00 | 547,063,400 |
| Aug 30, 2024 | 450.00 | 456.00 | 444.00 | 454.00 | 454.00 | 58,724,000 |
| Aug 29, 2024 | 434.00 | 458.00 | 434.00 | 446.00 | 446.00 | 83,213,900 |
| Aug 28, 2024 | 448.00 | 448.00 | 434.00 | 434.00 | 434.00 | 36,959,600 |
| Aug 27, 2024 | 456.00 | 460.00 | 442.00 | 442.00 | 442.00 | 48,517,600 |
| Aug 26, 2024 | 444.00 | 460.00 | 442.00 | 456.00 | 456.00 | 87,230,400 |
| Aug 23, 2024 | 424.00 | 448.00 | 422.00 | 442.00 | 442.00 | 91,068,900 |
| Aug 22, 2024 | 434.00 | 436.00 | 424.00 | 424.00 | 424.00 | 44,366,700 |
| Aug 21, 2024 | 432.00 | 446.00 | 432.00 | 434.00 | 434.00 | 53,878,500 |
| Aug 20, 2024 | 446.00 | 450.00 | 428.00 | 432.00 | 432.00 | 76,864,700 |
| Aug 19, 2024 | 446.00 | 462.00 | 440.00 | 444.00 | 444.00 | 100,483,400 |
| Aug 16, 2024 | 448.00 | 464.00 | 440.00 | 444.00 | 444.00 | 90,026,000 |
| Aug 15, 2024 | 470.00 | 486.00 | 446.00 | 448.00 | 448.00 | 297,977,100 |
| Aug 14, 2024 | 474.00 | 486.00 | 448.00 | 466.00 | 466.00 | 571,174,500 |
| Aug 13, 2024 | 388.00 | 482.00 | 388.00 | 476.00 | 476.00 | 569,469,500 |
| Aug 12, 2024 | 388.00 | 396.00 | 384.00 | 388.00 | 388.00 | 46,856,900 |
| Aug 9, 2024 | 368.00 | 394.00 | 368.00 | 384.00 | 384.00 | 64,328,500 |
| Aug 8, 2024 | 368.00 | 374.00 | 366.00 | 368.00 | 368.00 | 15,613,400 |
| Aug 7, 2024 | 372.00 | 380.00 | 368.00 | 370.00 | 370.00 | 32,191,300 |
| Aug 6, 2024 | 366.00 | 376.00 | 362.00 | 370.00 | 370.00 | 32,473,900 |
| Aug 5, 2024 | 386.00 | 388.00 | 360.00 | 362.00 | 362.00 | 72,279,400 |
| Aug 2, 2024 | 394.00 | 394.00 | 386.00 | 388.00 | 388.00 | 27,349,100 |
| Aug 1, 2024 | 378.00 | 398.00 | 370.00 | 394.00 | 394.00 | 114,887,300 |
| Jul 31, 2024 | 380.00 | 382.00 | 370.00 | 376.00 | 376.00 | 29,076,200 |
| Jul 30, 2024 | 390.00 | 394.00 | 376.00 | 378.00 | 378.00 | 27,949,400 |
| Jul 29, 2024 | 388.00 | 394.00 | 384.00 | 390.00 | 390.00 | 24,002,000 |
| Jul 26, 2024 | 382.00 | 396.00 | 382.00 | 386.00 | 386.00 | 24,450,000 |
| Jul 25, 2024 | 378.00 | 392.00 | 370.00 | 382.00 | 382.00 | 36,279,900 |
| Jul 24, 2024 | 406.00 | 408.00 | 378.00 | 378.00 | 378.00 | 46,785,600 |
| Jul 23, 2024 | 404.00 | 410.00 | 398.00 | 406.00 | 406.00 | 35,377,700 |
| Jul 22, 2024 | 400.00 | 412.00 | 400.00 | 404.00 | 404.00 | 44,099,100 |
| Jul 19, 2024 | 410.00 | 410.00 | 396.00 | 398.00 | 398.00 | 32,799,400 |
| Jul 18, 2024 | 410.00 | 414.00 | 404.00 | 408.00 | 408.00 | 39,978,600 |
| Jul 17, 2024 | 400.00 | 418.00 | 398.00 | 410.00 | 410.00 | 76,258,500 |
| Jul 16, 2024 | 406.00 | 408.00 | 396.00 | 398.00 | 398.00 | 51,526,000 |
| Jul 15, 2024 | 418.00 | 424.00 | 396.00 | 406.00 | 406.00 | 99,375,500 |
| Jul 12, 2024 | 388.00 | 424.00 | 388.00 | 416.00 | 416.00 | 203,121,300 |
| Jul 11, 2024 | 394.00 | 406.00 | 380.00 | 388.00 | 388.00 | 57,441,500 |
| Jul 10, 2024 | 400.00 | 418.00 | 392.00 | 392.00 | 392.00 | 84,189,100 |
| Jul 9, 2024 | 404.00 | 434.00 | 396.00 | 400.00 | 400.00 | 364,192,700 |
| Jul 8, 2024 | 334.00 | 408.00 | 330.00 | 404.00 | 404.00 | 288,592,600 |
| Jul 5, 2024 | 332.00 | 346.00 | 328.00 | 332.00 | 332.00 | 62,116,700 |
| Jul 4, 2024 | 344.00 | 350.00 | 328.00 | 332.00 | 332.00 | 85,900,600 |
| Jul 3, 2024 | 314.00 | 354.00 | 310.00 | 342.00 | 342.00 | 222,032,500 |
| Jul 2, 2024 | 302.00 | 322.00 | 298.00 | 312.00 | 312.00 | 137,739,000 |
| Jul 1, 2024 | 280.00 | 310.00 | 280.00 | 302.00 | 302.00 | 121,660,000 |
| Jun 28, 2024 | 288.00 | 302.00 | 286.00 | 290.00 | 290.00 | 30,679,700 |
| Jun 27, 2024 | 272.00 | 300.00 | 272.00 | 286.00 | 286.00 | 8,548,500 |
| Jun 26, 2024 | 286.00 | 296.00 | 286.00 | 290.00 | 290.00 | 10,495,400 |
| Jun 25, 2024 | 298.00 | 302.00 | 286.00 | 288.00 | 288.00 | 14,154,700 |
| Jun 24, 2024 | 300.00 | 308.00 | 298.00 | 298.00 | 298.00 | 13,753,000 |
| Jun 21, 2024 | 286.00 | 308.00 | 284.00 | 300.00 | 300.00 | 31,513,900 |
| Jun 20, 2024 | 280.00 | 294.00 | 278.00 | 284.00 | 284.00 | 21,455,600 |
| Jun 19, 2024 | 296.00 | 312.00 | 278.00 | 278.00 | 278.00 | 55,669,100 |
| Jun 14, 2024 | 324.00 | 330.00 | 310.00 | 310.00 | 310.00 | 18,744,700 |
| Jun 13, 2024 | 330.00 | 338.00 | 322.00 | 328.00 | 328.00 | 16,432,400 |
| Jun 12, 2024 | 348.00 | 348.00 | 324.00 | 328.00 | 328.00 | 22,880,400 |
| Jun 11, 2024 | 348.00 | 356.00 | 342.00 | 342.00 | 342.00 | 8,820,500 |
| Jun 10, 2024 | 354.00 | 356.00 | 346.00 | 348.00 | 348.00 | 10,274,600 |
| Jun 7, 2024 | 348.00 | 358.00 | 348.00 | 352.00 | 352.00 | 23,755,600 |
| Jun 6, 2024 | 338.00 | 350.00 | 332.00 | 348.00 | 348.00 | 13,485,700 |
| Jun 5, 2024 | 346.00 | 350.00 | 336.00 | 338.00 | 338.00 | 18,778,200 |
Related Tickers
ADHI.JK PT Adhi Karya (Persero) Tbk
262.00
-1.50%
SMKM.JK PT Sumber Mas Konstruksi Tbk
90.00
-6.25%
WIKA.JK PT Wijaya Karya (Persero) Tbk
204.00
0.00%
KOKA.JK PT Koka Indonesia Tbk
73.00
+5.80%
KRYA.JK PT Bangun Karya Perkasa Jaya Tbk
126.00
-8.70%
NRCA.JK PT Nusa Raya Cipta Tbk
318.00
-5.92%
WLDN Willdan Group, Inc.
56.99
+2.35%
9933.TW CTCI Corporation
26.85
+0.19%