72.00
+1.00
+(1.41%)
At close: April 17 at 4:04:15 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 | 72.00 | 75.00 | 71.00 | 72.00 | 72.00 | 4,511,500 |
| Apr 16, 2025 | 72.00 | 74.00 | 71.00 | 71.00 | 71.00 | 1,465,000 |
| Apr 15, 2025 | 72.00 | 73.00 | 70.00 | 72.00 | 72.00 | 2,209,200 |
| Apr 14, 2025 | 71.00 | 73.00 | 69.00 | 72.00 | 72.00 | 5,651,800 |
| Apr 11, 2025 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | 2,750,300 |
| Apr 10, 2025 | 69.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1,719,200 |
| Apr 9, 2025 | 67.00 | 72.00 | 67.00 | 69.00 | 69.00 | 2,277,700 |
| Apr 8, 2025 | 63.00 | 69.00 | 61.00 | 66.00 | 66.00 | 4,734,900 |
| Mar 27, 2025 | 72.00 | 74.00 | 70.00 | 71.00 | 71.00 | 1,692,800 |
| Mar 26, 2025 | 69.00 | 73.00 | 68.00 | 71.00 | 71.00 | 2,035,100 |
| Mar 25, 2025 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 960,500 |
| Mar 24, 2025 | 71.00 | 71.00 | 66.00 | 69.00 | 69.00 | 4,175,500 |
| Mar 21, 2025 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | 1,596,600 |
| Mar 20, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 371,700 |
| Mar 19, 2025 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1,119,000 |
| Mar 18, 2025 | 75.00 | 75.00 | 70.00 | 74.00 | 74.00 | 4,755,700 |
| Mar 17, 2025 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2,533,500 |
| Mar 14, 2025 | 73.00 | 76.00 | 72.00 | 75.00 | 75.00 | 2,353,500 |
| Mar 13, 2025 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1,165,500 |
| Mar 12, 2025 | 73.00 | 76.00 | 72.00 | 72.00 | 72.00 | 3,237,200 |
| Mar 11, 2025 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | 1,434,000 |
| Mar 10, 2025 | 72.00 | 77.00 | 72.00 | 74.00 | 74.00 | 3,971,600 |
| Mar 7, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 1,437,400 |
| Mar 6, 2025 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 3,187,200 |
| Mar 5, 2025 | 70.00 | 73.00 | 70.00 | 72.00 | 72.00 | 2,510,100 |
| Mar 4, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 3,433,600 |
| Mar 3, 2025 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | 2,762,400 |
| Feb 28, 2025 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2,119,500 |
| Feb 27, 2025 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | 1,867,600 |
| Feb 26, 2025 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 2,941,300 |
| Feb 25, 2025 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 3,163,100 |
| Feb 24, 2025 | 76.00 | 80.00 | 74.00 | 77.00 | 77.00 | 13,613,300 |
| Feb 21, 2025 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1,558,100 |
| Feb 20, 2025 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1,517,200 |
| Feb 19, 2025 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 703,000 |
| Feb 18, 2025 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 3,346,000 |
| Feb 17, 2025 | 75.00 | 81.00 | 74.00 | 77.00 | 77.00 | 12,325,700 |
| Feb 14, 2025 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 2,059,500 |
| Feb 13, 2025 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | 1,746,800 |
| Feb 12, 2025 | 75.00 | 78.00 | 74.00 | 77.00 | 77.00 | 1,973,800 |
| Feb 11, 2025 | 75.00 | 77.00 | 70.00 | 75.00 | 75.00 | 17,322,700 |
| Feb 10, 2025 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 1,926,500 |
| Feb 7, 2025 | 78.00 | 78.00 | 75.00 | 77.00 | 77.00 | 4,765,200 |
| Feb 6, 2025 | 80.00 | 81.00 | 77.00 | 77.00 | 77.00 | 4,291,700 |
| Feb 5, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1,919,300 |
| Feb 4, 2025 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 2,489,400 |
| Feb 3, 2025 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | 3,317,100 |
| Jan 31, 2025 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 4,577,400 |
| Jan 30, 2025 | 81.00 | 84.00 | 80.00 | 81.00 | 81.00 | 5,577,300 |
| Jan 24, 2025 | 80.00 | 83.00 | 80.00 | 81.00 | 81.00 | 5,813,000 |
| Jan 23, 2025 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 9,080,000 |
| Jan 22, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 3,039,300 |
| Jan 21, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 2,692,400 |
| Jan 20, 2025 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 5,227,800 |
| Jan 17, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 3,328,700 |
| Jan 16, 2025 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 6,189,100 |
| Jan 15, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1,733,200 |
| Jan 14, 2025 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 1,603,200 |
| Jan 13, 2025 | 79.00 | 83.00 | 78.00 | 79.00 | 79.00 | 19,881,100 |
| Jan 10, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1,866,200 |
| Jan 9, 2025 | 82.00 | 83.00 | 79.00 | 79.00 | 79.00 | 14,924,900 |
| Jan 8, 2025 | 80.00 | 84.00 | 78.00 | 82.00 | 82.00 | 31,841,400 |
| Jan 7, 2025 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 9,090,500 |
| Jan 6, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 4,098,300 |
| Jan 3, 2025 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 5,179,700 |
| Jan 2, 2025 | 77.00 | 84.00 | 77.00 | 82.00 | 82.00 | 41,172,000 |
| Dec 30, 2024 | 76.00 | 79.00 | 76.00 | 77.00 | 77.00 | 3,367,000 |
| Dec 27, 2024 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | 5,523,900 |
| Dec 24, 2024 | 78.00 | 84.00 | 76.00 | 77.00 | 77.00 | 21,853,800 |
| Dec 23, 2024 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 2,378,900 |
| Dec 20, 2024 | 78.00 | 80.00 | 77.00 | 77.00 | 77.00 | 4,456,100 |
| Dec 19, 2024 | 80.00 | 80.00 | 75.00 | 77.00 | 77.00 | 5,997,100 |
| Dec 18, 2024 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | 5,051,900 |
| Dec 17, 2024 | 85.00 | 86.00 | 81.00 | 81.00 | 81.00 | 11,187,200 |
| Dec 16, 2024 | 80.00 | 84.00 | 80.00 | 84.00 | 84.00 | 8,231,300 |
| Dec 13, 2024 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | 4,632,500 |
| Dec 12, 2024 | 87.00 | 90.00 | 82.00 | 82.00 | 82.00 | 38,266,400 |
| Dec 11, 2024 | 81.00 | 84.00 | 79.00 | 84.00 | 84.00 | 12,100,600 |
| Dec 10, 2024 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | 6,042,700 |
| Dec 9, 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 4,470,500 |
| Dec 6, 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 3,081,800 |
| Dec 5, 2024 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 4,013,600 |
| Dec 4, 2024 | 81.00 | 88.00 | 81.00 | 82.00 | 82.00 | 29,057,100 |
| Dec 3, 2024 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 5,070,800 |
| Dec 2, 2024 | 87.00 | 87.00 | 79.00 | 79.00 | 79.00 | 4,295,200 |
| Nov 29, 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 5,232,800 |
| Nov 28, 2024 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | 2,474,700 |
| Nov 26, 2024 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | 7,111,400 |
| Nov 25, 2024 | 82.00 | 85.00 | 82.00 | 83.00 | 83.00 | 7,017,500 |
| Nov 22, 2024 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 5,898,600 |
| Nov 21, 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 2,989,200 |
| Nov 20, 2024 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 2,100,500 |
| Nov 19, 2024 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | 3,494,500 |
| Nov 18, 2024 | 84.00 | 86.00 | 82.00 | 83.00 | 83.00 | 4,318,800 |
| Nov 15, 2024 | 83.00 | 87.00 | 81.00 | 84.00 | 84.00 | 11,015,200 |
| Nov 14, 2024 | 86.00 | 87.00 | 82.00 | 82.00 | 82.00 | 12,598,800 |
| Nov 13, 2024 | 83.00 | 88.00 | 80.00 | 86.00 | 86.00 | 27,278,700 |
| Nov 12, 2024 | 84.00 | 87.00 | 81.00 | 82.00 | 82.00 | 25,346,600 |
| Nov 11, 2024 | 81.00 | 84.00 | 80.00 | 84.00 | 84.00 | 11,181,600 |
| Nov 8, 2024 | 79.00 | 82.00 | 78.00 | 81.00 | 81.00 | 6,974,800 |
| Nov 7, 2024 | 78.00 | 81.00 | 75.00 | 78.00 | 78.00 | 9,354,700 |
| Nov 6, 2024 | 84.00 | 84.00 | 76.00 | 78.00 | 78.00 | 27,411,200 |
| Nov 5, 2024 | 85.00 | 93.00 | 82.00 | 84.00 | 84.00 | 49,846,700 |
| Nov 4, 2024 | 87.00 | 88.00 | 80.00 | 85.00 | 85.00 | 44,105,100 |
| Nov 1, 2024 | 84.00 | 93.00 | 84.00 | 87.00 | 87.00 | 31,623,400 |
| Oct 31, 2024 | 96.00 | 96.00 | 89.00 | 92.00 | 92.00 | 30,648,400 |
| Oct 30, 2024 | 99.00 | 101.00 | 89.00 | 96.00 | 96.00 | 43,705,200 |
| Oct 29, 2024 | 100.00 | 107.00 | 95.00 | 99.00 | 99.00 | 78,149,400 |
| Oct 28, 2024 | 107.00 | 118.00 | 95.00 | 100.00 | 100.00 | 100,222,500 |
| Oct 25, 2024 | 85.00 | 110.00 | 84.00 | 106.00 | 106.00 | 243,667,400 |
| Oct 24, 2024 | 82.00 | 86.00 | 81.00 | 85.00 | 85.00 | 40,197,300 |
| Oct 23, 2024 | 81.00 | 84.00 | 79.00 | 81.00 | 81.00 | 23,404,300 |
| Oct 22, 2024 | 81.00 | 82.00 | 79.00 | 81.00 | 81.00 | 5,847,200 |
| Oct 21, 2024 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 4,058,000 |
| Oct 18, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 6,572,300 |
| Oct 17, 2024 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | 7,075,500 |
| Oct 16, 2024 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 4,511,500 |
| Oct 15, 2024 | 80.00 | 83.00 | 79.00 | 81.00 | 81.00 | 19,509,500 |
| Oct 14, 2024 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | 11,817,600 |
| Oct 11, 2024 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 5,802,100 |
| Oct 10, 2024 | 83.00 | 83.00 | 79.00 | 80.00 | 80.00 | 19,354,400 |
| Oct 9, 2024 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 3,204,700 |
| Oct 8, 2024 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | 3,816,100 |
| Oct 7, 2024 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | 7,233,200 |
| Oct 4, 2024 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | 5,123,700 |
| Oct 3, 2024 | 82.00 | 86.00 | 80.00 | 84.00 | 84.00 | 24,076,100 |
| Oct 2, 2024 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 7,065,000 |
| Oct 1, 2024 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 3,870,800 |
| Sep 30, 2024 | 84.00 | 86.00 | 81.00 | 83.00 | 83.00 | 9,550,500 |
| Sep 27, 2024 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | 5,869,900 |
| Sep 26, 2024 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | 6,288,800 |
| Sep 25, 2024 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 6,337,400 |
| Sep 24, 2024 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | 11,217,200 |
| Sep 23, 2024 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 6,998,000 |
| Sep 20, 2024 | 83.00 | 86.00 | 81.00 | 83.00 | 83.00 | 22,915,400 |
| Sep 19, 2024 | 85.00 | 86.00 | 82.00 | 82.00 | 82.00 | 17,261,000 |
| Sep 18, 2024 | 81.00 | 87.00 | 81.00 | 84.00 | 84.00 | 34,307,200 |
| Sep 17, 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 8,926,200 |
| Sep 13, 2024 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | 5,265,600 |
| Sep 12, 2024 | 81.00 | 82.00 | 78.00 | 81.00 | 81.00 | 10,921,900 |
| Sep 11, 2024 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | 12,755,900 |
| Sep 10, 2024 | 86.00 | 88.00 | 82.00 | 83.00 | 83.00 | 25,673,400 |
| Sep 9, 2024 | 81.00 | 90.00 | 81.00 | 85.00 | 85.00 | 83,579,800 |
| Sep 6, 2024 | 76.00 | 84.00 | 75.00 | 81.00 | 81.00 | 71,208,500 |
| Sep 5, 2024 | 75.00 | 80.00 | 72.00 | 76.00 | 76.00 | 28,932,900 |
| Sep 4, 2024 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 3,282,100 |
| Sep 3, 2024 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 3,973,100 |
| Sep 2, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 2,613,500 |
| Aug 30, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 4,036,300 |
| Aug 29, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 5,377,000 |
| Aug 28, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 3,383,900 |
| Aug 27, 2024 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | 5,740,100 |
| Aug 26, 2024 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 4,771,000 |
| Aug 23, 2024 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 9,903,900 |
| Aug 22, 2024 | 73.00 | 78.00 | 73.00 | 76.00 | 76.00 | 39,392,300 |
| Aug 21, 2024 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 5,393,900 |
| Aug 20, 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 4,267,600 |
| Aug 19, 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 3,507,600 |
| Aug 16, 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 4,699,600 |
| Aug 15, 2024 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 3,841,500 |
| Aug 14, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 4,260,000 |
| Aug 13, 2024 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 4,713,900 |
| Aug 12, 2024 | 74.00 | 77.00 | 72.00 | 73.00 | 73.00 | 16,476,200 |
| Aug 9, 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 5,615,000 |
| Aug 8, 2024 | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | 12,609,800 |
| Aug 7, 2024 | 71.00 | 79.00 | 70.00 | 74.00 | 74.00 | 73,284,900 |
| Aug 6, 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 4,617,500 |
| Aug 5, 2024 | 73.00 | 74.00 | 71.00 | 71.00 | 71.00 | 17,728,800 |
| Aug 2, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 3,716,500 |
| Aug 1, 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 3,510,200 |
| Jul 31, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 4,045,500 |
| Jul 30, 2024 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 8,012,100 |
| Jul 29, 2024 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 9,316,400 |
| Jul 26, 2024 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | 9,928,800 |
| Jul 25, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 5,724,100 |
| Jul 24, 2024 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 8,554,400 |
| Jul 23, 2024 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 10,366,800 |
| Jul 22, 2024 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 9,233,800 |
| Jul 19, 2024 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 9,668,200 |
| Jul 18, 2024 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | 19,379,700 |
| Jul 17, 2024 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | 8,387,800 |
| Jul 16, 2024 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 3,626,600 |
| Jul 15, 2024 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | 9,091,000 |
| Jul 12, 2024 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | 12,556,700 |
| Jul 11, 2024 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | 10,752,300 |
| Jul 10, 2024 | 65.00 | 78.00 | 65.00 | 75.00 | 75.00 | 17,215,900 |
| Jul 9, 2024 | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | 13,628,800 |
| Jul 8, 2024 | 77.00 | 77.00 | 73.00 | 74.00 | 74.00 | 17,831,400 |
| Jul 5, 2024 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 14,642,400 |
| Jul 4, 2024 | 78.00 | 80.00 | 76.00 | 76.00 | 76.00 | 29,587,100 |
| Jul 3, 2024 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | 21,222,500 |
| Jul 2, 2024 | 79.00 | 81.00 | 77.00 | 78.00 | 78.00 | 87,864,500 |
| Jul 1, 2024 | 60.00 | 81.00 | 60.00 | 78.00 | 78.00 | 20,509,200 |
| Jun 28, 2024 | 87.00 | 87.00 | 76.00 | 80.00 | 80.00 | 26,038,400 |
| Jun 27, 2024 | 2.2 Dividend | |||||
| Jun 27, 2024 | 80.00 | 80.00 | 76.00 | 78.00 | 78.00 | 17,363,700 |
| Jun 26, 2024 | 81.00 | 81.00 | 79.00 | 80.00 | 77.80 | 21,026,900 |
| Jun 25, 2024 | 80.00 | 82.00 | 79.00 | 81.00 | 78.77 | 20,504,800 |
| Jun 24, 2024 | 80.00 | 83.00 | 72.00 | 81.00 | 78.77 | 108,865,200 |
| Jun 21, 2024 | 125.00 | 131.00 | 80.00 | 81.00 | 78.77 | 403,955,100 |
| Jun 20, 2024 | 102.00 | 134.00 | 102.00 | 123.00 | 119.62 | 418,591,700 |
| Jun 19, 2024 | 112.00 | 115.00 | 98.00 | 102.00 | 99.19 | 31,443,600 |
| Jun 14, 2024 | 110.00 | 112.00 | 109.00 | 111.00 | 107.95 | 114,840,100 |
| Jun 13, 2024 | 120.00 | 120.00 | 105.00 | 109.00 | 106.00 | 37,568,300 |
| Jun 12, 2024 | 100.00 | 123.00 | 100.00 | 119.00 | 115.73 | 108,362,800 |
| Jun 11, 2024 | 99.00 | 102.00 | 97.00 | 100.00 | 97.25 | 9,072,500 |
| Jun 10, 2024 | 102.00 | 103.00 | 96.00 | 97.00 | 94.33 | 6,492,100 |
| Jun 7, 2024 | 95.00 | 108.00 | 95.00 | 102.00 | 99.19 | 87,849,800 |
| Jun 6, 2024 | 98.00 | 99.00 | 95.00 | 95.00 | 92.39 | 3,662,600 |
| Jun 5, 2024 | 95.00 | 99.00 | 91.00 | 97.00 | 94.33 | 11,735,500 |
| Jun 4, 2024 | 94.00 | 101.00 | 94.00 | 95.00 | 92.39 | 17,929,100 |
| Jun 3, 2024 | 106.00 | 107.00 | 93.00 | 94.00 | 91.42 | 24,460,700 |
| May 31, 2024 | 115.00 | 117.00 | 105.00 | 106.00 | 103.08 | 10,326,600 |
| May 30, 2024 | 148.00 | 153.00 | 104.00 | 116.00 | 112.81 | 85,770,400 |
| May 29, 2024 | 144.00 | 149.00 | 143.00 | 148.00 | 143.93 | 79,393,200 |
| May 28, 2024 | 147.00 | 151.00 | 141.00 | 143.00 | 139.07 | 21,949,900 |
| May 27, 2024 | 139.00 | 148.00 | 136.00 | 146.00 | 141.99 | 115,747,300 |
| May 22, 2024 | 140.00 | 144.00 | 139.00 | 139.00 | 135.18 | 58,520,100 |
| May 21, 2024 | 137.00 | 141.00 | 136.00 | 140.00 | 136.15 | 132,582,000 |
| May 20, 2024 | 138.00 | 140.00 | 131.00 | 135.00 | 131.29 | 22,070,200 |
| May 17, 2024 | 132.00 | 143.00 | 132.00 | 137.00 | 133.23 | 74,884,700 |
| May 16, 2024 | 129.00 | 134.00 | 126.00 | 132.00 | 128.37 | 80,873,600 |
| May 15, 2024 | 131.00 | 133.00 | 127.00 | 128.00 | 124.48 | 48,435,200 |
| May 14, 2024 | 129.00 | 132.00 | 125.00 | 130.00 | 126.43 | 53,065,100 |
| May 13, 2024 | 140.00 | 140.00 | 123.00 | 129.00 | 125.45 | 10,984,800 |
| May 8, 2024 | 137.00 | 142.00 | 137.00 | 139.00 | 135.18 | 32,359,400 |
| May 7, 2024 | 134.00 | 142.00 | 134.00 | 137.00 | 133.23 | 73,610,100 |
| May 6, 2024 | 142.00 | 143.00 | 133.00 | 134.00 | 130.32 | 3,117,300 |
| May 3, 2024 | 150.00 | 151.00 | 132.00 | 139.00 | 135.18 | 9,332,200 |
| May 2, 2024 | 163.00 | 163.00 | 149.00 | 150.00 | 145.88 | 6,571,400 |
| Apr 30, 2024 | 156.00 | 172.00 | 156.00 | 161.00 | 156.57 | 15,666,400 |
| Apr 29, 2024 | 166.00 | 167.00 | 151.00 | 156.00 | 151.71 | 6,716,000 |
| Apr 26, 2024 | 184.00 | 186.00 | 160.00 | 166.00 | 161.43 | 9,895,500 |
| Apr 25, 2024 | 188.00 | 188.00 | 182.00 | 184.00 | 178.94 | 9,186,500 |
| Apr 24, 2024 | 191.00 | 191.00 | 182.00 | 184.00 | 178.94 | 13,487,400 |
| Apr 23, 2024 | 186.00 | 198.00 | 179.00 | 185.00 | 179.91 | 41,104,200 |
| Apr 22, 2024 | 190.00 | 195.00 | 181.00 | 184.00 | 178.94 | 7,523,500 |
| Apr 19, 2024 | 204.00 | 208.00 | 175.00 | 185.00 | 179.91 | 24,501,600 |
| Apr 18, 2024 | 232.00 | 240.00 | 189.00 | 204.00 | 198.39 | 84,623,700 |
| Apr 17, 2024 | 162.00 | 218.00 | 155.00 | 218.00 | 212.01 | 115,632,900 |
Related Tickers
AGAR.JK PT Asia Sejahtera Mina Tbk
256.00
-3.76%
WMUU.JK PT Widodo Makmur Unggas Tbk
8.00
0.00%
PSGO.JK PT Palma Serasih Tbk
163.00
+2.52%
AMMS.JK PT Agung Menjangan Mas Tbk
40.00
+2.56%
ANDI.JK PT. Andira Agro, Tbk
9.00
0.00%
MKTR.JK PT Menthobi Karyatama Raya Tbk
110.00
0.00%
JAWA.JK PT Jaya Agra Wattie Tbk
89.00
-3.26%
UDNG.JK Agro Bahari Nusantara Tbk.
112.00
+9.80%
NASI.JK PT Wahana Inti Makmur Tbk
82.00
+34.43%
NSSS.JK PT Nusantara Sawit Sejahtera Tbk
264.00
0.00%