Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
845.00
+10.00
+(1.20%)
At close: 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 |
|---|---|---|---|---|---|---|
| Mar 6, 2025 | 840.00 | 845.00 | 840.00 | 845.00 | 845.00 | 14,400 |
| Mar 5, 2025 | 830.00 | 840.00 | 830.00 | 835.00 | 835.00 | 17,800 |
| Mar 4, 2025 | 830.00 | 835.00 | 830.00 | 835.00 | 835.00 | 29,300 |
| Mar 3, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 13,900 |
| Feb 28, 2025 | 840.00 | 840.00 | 830.00 | 830.00 | 830.00 | 21,200 |
| Feb 27, 2025 | 840.00 | 850.00 | 840.00 | 845.00 | 845.00 | 19,100 |
| Feb 26, 2025 | 855.00 | 855.00 | 845.00 | 845.00 | 845.00 | 18,400 |
| Feb 25, 2025 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 19,500 |
| Feb 24, 2025 | 850.00 | 855.00 | 850.00 | 855.00 | 855.00 | 19,200 |
| Feb 21, 2025 | 850.00 | 855.00 | 850.00 | 855.00 | 855.00 | 29,700 |
| Feb 20, 2025 | 860.00 | 860.00 | 855.00 | 855.00 | 855.00 | 18,500 |
| Feb 19, 2025 | 855.00 | 860.00 | 850.00 | 850.00 | 850.00 | 31,900 |
| Feb 18, 2025 | 850.00 | 860.00 | 850.00 | 850.00 | 850.00 | 26,400 |
| Feb 17, 2025 | 850.00 | 855.00 | 850.00 | 855.00 | 855.00 | 17,400 |
| Feb 14, 2025 | 855.00 | 860.00 | 855.00 | 855.00 | 855.00 | 45,300 |
| Feb 13, 2025 | 850.00 | 850.00 | 845.00 | 850.00 | 850.00 | 61,100 |
| Feb 12, 2025 | 850.00 | 855.00 | 850.00 | 855.00 | 855.00 | 76,300 |
| Feb 11, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 13,300 |
| Feb 10, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 14,200 |
| Feb 7, 2025 | 840.00 | 845.00 | 840.00 | 845.00 | 845.00 | 18,500 |
| Feb 6, 2025 | 850.00 | 855.00 | 845.00 | 845.00 | 845.00 | 34,500 |
| Feb 5, 2025 | 850.00 | 850.00 | 835.00 | 845.00 | 845.00 | 30,800 |
| Feb 4, 2025 | 840.00 | 845.00 | 835.00 | 845.00 | 845.00 | 17,100 |
| Feb 3, 2025 | 840.00 | 845.00 | 840.00 | 845.00 | 845.00 | 23,500 |
| Jan 31, 2025 | 840.00 | 850.00 | 840.00 | 845.00 | 845.00 | 28,300 |
| Jan 30, 2025 | 830.00 | 835.00 | 830.00 | 835.00 | 835.00 | 27,100 |
| Jan 24, 2025 | 850.00 | 850.00 | 830.00 | 830.00 | 830.00 | 45,800 |
| Jan 23, 2025 | 855.00 | 855.00 | 845.00 | 845.00 | 845.00 | 43,900 |
| Jan 22, 2025 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 25,200 |
| Jan 21, 2025 | 840.00 | 845.00 | 830.00 | 835.00 | 835.00 | 40,200 |
| Jan 20, 2025 | 840.00 | 845.00 | 830.00 | 840.00 | 840.00 | 43,400 |
| Jan 17, 2025 | 835.00 | 840.00 | 835.00 | 835.00 | 835.00 | 45,500 |
| Jan 16, 2025 | 850.00 | 850.00 | 840.00 | 840.00 | 840.00 | 21,800 |
| Jan 15, 2025 | 855.00 | 855.00 | 845.00 | 845.00 | 845.00 | 18,400 |
| Jan 14, 2025 | 855.00 | 855.00 | 850.00 | 850.00 | 850.00 | 31,200 |
| Jan 13, 2025 | 845.00 | 850.00 | 845.00 | 850.00 | 850.00 | 33,900 |
| Jan 10, 2025 | 855.00 | 855.00 | 850.00 | 850.00 | 850.00 | 20,200 |
| Jan 9, 2025 | 855.00 | 855.00 | 850.00 | 850.00 | 850.00 | 21,500 |
| Jan 8, 2025 | 845.00 | 850.00 | 845.00 | 850.00 | 850.00 | 28,500 |
| Jan 7, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 13,700 |
| Jan 6, 2025 | 855.00 | 855.00 | 845.00 | 855.00 | 855.00 | 16,200 |
| Jan 3, 2025 | 850.00 | 855.00 | 845.00 | 850.00 | 850.00 | 33,000 |
| Jan 2, 2025 | 865.00 | 865.00 | 850.00 | 855.00 | 855.00 | 70,400 |
| Dec 30, 2024 | 855.00 | 860.00 | 850.00 | 860.00 | 860.00 | 36,700 |
| Dec 27, 2024 | 855.00 | 860.00 | 845.00 | 860.00 | 860.00 | 46,900 |
| Dec 24, 2024 | 855.00 | 855.00 | 850.00 | 850.00 | 850.00 | 36,400 |
| Dec 23, 2024 | 855.00 | 860.00 | 850.00 | 850.00 | 850.00 | 35,200 |
| Dec 20, 2024 | 860.00 | 865.00 | 850.00 | 850.00 | 850.00 | 73,800 |
| Dec 19, 2024 | 855.00 | 855.00 | 850.00 | 850.00 | 850.00 | 159,800 |
| Dec 18, 2024 | 860.00 | 865.00 | 860.00 | 860.00 | 860.00 | 226,200 |
| Dec 17, 2024 | 865.00 | 865.00 | 860.00 | 865.00 | 865.00 | 61,800 |
| Dec 16, 2024 | 865.00 | 870.00 | 865.00 | 870.00 | 870.00 | 54,300 |
| Dec 13, 2024 | 875.00 | 880.00 | 855.00 | 870.00 | 870.00 | 74,200 |
| Dec 12, 2024 | 880.00 | 880.00 | 875.00 | 880.00 | 880.00 | 15,200 |
| Dec 11, 2024 | 885.00 | 885.00 | 880.00 | 885.00 | 885.00 | 60,700 |
| Dec 10, 2024 | 895.00 | 895.00 | 880.00 | 885.00 | 885.00 | 30,000 |
| Dec 9, 2024 | 915.00 | 915.00 | 890.00 | 895.00 | 895.00 | 81,200 |
| Dec 6, 2024 | 920.00 | 920.00 | 915.00 | 920.00 | 920.00 | 18,900 |
| Dec 5, 2024 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | 124,400 |
| Dec 4, 2024 | 915.00 | 935.00 | 915.00 | 930.00 | 930.00 | 130,400 |
| Dec 3, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 17,200 |
| Dec 2, 2024 | 920.00 | 925.00 | 920.00 | 925.00 | 925.00 | 82,000 |
| Nov 29, 2024 | 925.00 | 930.00 | 920.00 | 925.00 | 925.00 | 197,600 |
| Nov 28, 2024 | 930.00 | 940.00 | 930.00 | 930.00 | 930.00 | 141,300 |
| Nov 26, 2024 | 940.00 | 945.00 | 935.00 | 935.00 | 935.00 | 148,900 |
| Nov 25, 2024 | 935.00 | 945.00 | 935.00 | 935.00 | 935.00 | 147,300 |
| Nov 22, 2024 | 930.00 | 940.00 | 925.00 | 930.00 | 930.00 | 159,800 |
| Nov 21, 2024 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | 106,100 |
| Nov 20, 2024 | 930.00 | 935.00 | 925.00 | 930.00 | 930.00 | 174,500 |
| Nov 19, 2024 | 925.00 | 940.00 | 925.00 | 935.00 | 935.00 | 120,200 |
| Nov 18, 2024 | 920.00 | 925.00 | 920.00 | 920.00 | 920.00 | 133,500 |
| Nov 15, 2024 | 920.00 | 925.00 | 920.00 | 925.00 | 925.00 | 112,700 |
| Nov 14, 2024 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | 132,800 |
| Nov 13, 2024 | 920.00 | 935.00 | 920.00 | 930.00 | 930.00 | 138,500 |
| Nov 12, 2024 | 940.00 | 945.00 | 925.00 | 925.00 | 925.00 | 184,100 |
| Nov 11, 2024 | 945.00 | 945.00 | 935.00 | 935.00 | 935.00 | 129,600 |
| Nov 8, 2024 | 925.00 | 945.00 | 925.00 | 940.00 | 940.00 | 296,700 |
| Nov 7, 2024 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | 175,500 |
| Nov 6, 2024 | 945.00 | 950.00 | 930.00 | 935.00 | 935.00 | 178,700 |
| Nov 5, 2024 | 945.00 | 945.00 | 935.00 | 940.00 | 940.00 | 114,900 |
| Nov 4, 2024 | 965.00 | 965.00 | 945.00 | 950.00 | 950.00 | 244,300 |
| Nov 1, 2024 | 960.00 | 965.00 | 955.00 | 960.00 | 960.00 | 174,000 |
| Oct 31, 2024 | 960.00 | 970.00 | 960.00 | 965.00 | 965.00 | 176,700 |
| Oct 30, 2024 | 960.00 | 970.00 | 955.00 | 965.00 | 965.00 | 420,300 |
| Oct 29, 2024 | 960.00 | 980.00 | 945.00 | 965.00 | 965.00 | 769,500 |
| Oct 28, 2024 | 965.00 | 970.00 | 950.00 | 955.00 | 955.00 | 277,600 |
| Oct 25, 2024 | 960.00 | 975.00 | 960.00 | 970.00 | 970.00 | 291,100 |
| Oct 24, 2024 | 965.00 | 965.00 | 960.00 | 965.00 | 965.00 | 16,800 |
| Oct 23, 2024 | 970.00 | 975.00 | 970.00 | 970.00 | 970.00 | 20,200 |
| Oct 22, 2024 | 960.00 | 975.00 | 960.00 | 975.00 | 975.00 | 42,300 |
| Oct 21, 2024 | 965.00 | 965.00 | 960.00 | 965.00 | 965.00 | 18,600 |
| Oct 18, 2024 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | 14,900 |
| Oct 17, 2024 | 960.00 | 960.00 | 955.00 | 960.00 | 960.00 | 29,100 |
| Oct 16, 2024 | 955.00 | 960.00 | 955.00 | 955.00 | 955.00 | 21,200 |
| Oct 15, 2024 | 960.00 | 960.00 | 955.00 | 960.00 | 960.00 | 24,800 |
| Oct 14, 2024 | 955.00 | 955.00 | 950.00 | 955.00 | 955.00 | 38,900 |
| Oct 11, 2024 | 945.00 | 950.00 | 945.00 | 950.00 | 950.00 | 18,800 |
| Oct 10, 2024 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | 15,900 |
| Oct 9, 2024 | 940.00 | 970.00 | 935.00 | 950.00 | 950.00 | 88,500 |
| Oct 8, 2024 | 935.00 | 935.00 | 930.00 | 935.00 | 935.00 | 18,200 |
| Oct 7, 2024 | 935.00 | 935.00 | 930.00 | 935.00 | 935.00 | 17,700 |
| Oct 4, 2024 | 930.00 | 930.00 | 925.00 | 930.00 | 930.00 | 27,000 |
| Oct 3, 2024 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | 24,100 |
| Oct 2, 2024 | 925.00 | 930.00 | 925.00 | 925.00 | 925.00 | 18,500 |
| Oct 1, 2024 | 930.00 | 935.00 | 925.00 | 930.00 | 930.00 | 33,700 |
| Sep 30, 2024 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | 17,900 |
| Sep 27, 2024 | 935.00 | 935.00 | 930.00 | 930.00 | 930.00 | 15,100 |
| Sep 26, 2024 | 925.00 | 935.00 | 925.00 | 930.00 | 930.00 | 20,900 |
| Sep 25, 2024 | 935.00 | 935.00 | 930.00 | 930.00 | 930.00 | 24,000 |
| Sep 24, 2024 | 935.00 | 935.00 | 925.00 | 930.00 | 930.00 | 22,800 |
| Sep 23, 2024 | 935.00 | 935.00 | 925.00 | 930.00 | 930.00 | 25,600 |
| Sep 20, 2024 | 945.00 | 950.00 | 930.00 | 930.00 | 930.00 | 28,100 |
| Sep 19, 2024 | 930.00 | 940.00 | 930.00 | 940.00 | 940.00 | 30,300 |
| Sep 18, 2024 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | 28,300 |
| Sep 17, 2024 | 930.00 | 935.00 | 925.00 | 935.00 | 935.00 | 34,100 |
| Sep 13, 2024 | 930.00 | 935.00 | 915.00 | 925.00 | 925.00 | 37,300 |
| Sep 12, 2024 | 930.00 | 935.00 | 925.00 | 925.00 | 925.00 | 34,700 |
| Sep 11, 2024 | 930.00 | 930.00 | 925.00 | 925.00 | 925.00 | 16,300 |
| Sep 10, 2024 | 940.00 | 945.00 | 935.00 | 935.00 | 935.00 | 25,500 |
| Sep 9, 2024 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | 26,000 |
| Sep 6, 2024 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | 13,700 |
| Sep 5, 2024 | 940.00 | 940.00 | 935.00 | 935.00 | 935.00 | 19,800 |
| Sep 4, 2024 | 935.00 | 940.00 | 935.00 | 940.00 | 940.00 | 25,100 |
| Sep 3, 2024 | 935.00 | 945.00 | 935.00 | 940.00 | 940.00 | 22,600 |
| Sep 2, 2024 | 945.00 | 945.00 | 940.00 | 940.00 | 940.00 | 17,800 |
| Aug 30, 2024 | 940.00 | 940.00 | 935.00 | 940.00 | 940.00 | 43,800 |
| Aug 29, 2024 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | 27,900 |
| Aug 28, 2024 | 935.00 | 935.00 | 930.00 | 935.00 | 935.00 | 31,000 |
| Aug 27, 2024 | 940.00 | 945.00 | 925.00 | 930.00 | 930.00 | 125,000 |
| Aug 26, 2024 | 930.00 | 940.00 | 920.00 | 935.00 | 935.00 | 46,200 |
| Aug 23, 2024 | 925.00 | 925.00 | 920.00 | 925.00 | 925.00 | 13,500 |
| Aug 22, 2024 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | 24,400 |
| Aug 21, 2024 | 935.00 | 935.00 | 930.00 | 935.00 | 935.00 | 34,500 |
| Aug 20, 2024 | 940.00 | 945.00 | 930.00 | 940.00 | 940.00 | 68,500 |
| Aug 19, 2024 | 945.00 | 945.00 | 935.00 | 935.00 | 935.00 | 38,000 |
| Aug 16, 2024 | 945.00 | 945.00 | 935.00 | 940.00 | 940.00 | 41,900 |
| Aug 15, 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 20,000 |
| Aug 14, 2024 | 945.00 | 950.00 | 935.00 | 935.00 | 935.00 | 30,500 |
| Aug 13, 2024 | 915.00 | 945.00 | 910.00 | 940.00 | 940.00 | 205,800 |
| Aug 12, 2024 | 905.00 | 910.00 | 905.00 | 910.00 | 910.00 | 15,700 |
| Aug 9, 2024 | 900.00 | 905.00 | 900.00 | 900.00 | 900.00 | 24,600 |
| Aug 8, 2024 | 900.00 | 900.00 | 895.00 | 895.00 | 895.00 | 14,800 |
| Aug 7, 2024 | 905.00 | 910.00 | 900.00 | 905.00 | 905.00 | 25,700 |
| Aug 6, 2024 | 890.00 | 900.00 | 875.00 | 900.00 | 900.00 | 42,700 |
| Aug 5, 2024 | 900.00 | 905.00 | 895.00 | 895.00 | 895.00 | 22,600 |
| Aug 2, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 13,600 |
| Aug 1, 2024 | 910.00 | 915.00 | 910.00 | 910.00 | 910.00 | 30,100 |
| Jul 31, 2024 | 895.00 | 905.00 | 895.00 | 905.00 | 905.00 | 22,500 |
| Jul 30, 2024 | 900.00 | 905.00 | 900.00 | 900.00 | 900.00 | 21,700 |
| Jul 29, 2024 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | 21,100 |
| Jul 26, 2024 | 905.00 | 905.00 | 900.00 | 905.00 | 905.00 | 15,000 |
| Jul 25, 2024 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | 16,600 |
| Jul 24, 2024 | 900.00 | 910.00 | 900.00 | 905.00 | 905.00 | 16,800 |
| Jul 23, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 12,700 |
| Jul 22, 2024 | 905.00 | 910.00 | 905.00 | 910.00 | 910.00 | 18,100 |
| Jul 19, 2024 | 910.00 | 915.00 | 910.00 | 910.00 | 910.00 | 22,700 |
| Jul 18, 2024 | 915.00 | 915.00 | 910.00 | 915.00 | 915.00 | 18,900 |
| Jul 17, 2024 | 915.00 | 915.00 | 910.00 | 910.00 | 910.00 | 27,400 |
| Jul 16, 2024 | 910.00 | 910.00 | 905.00 | 910.00 | 910.00 | 20,400 |
| Jul 15, 2024 | 900.00 | 905.00 | 900.00 | 905.00 | 905.00 | 18,900 |
| Jul 12, 2024 | 895.00 | 900.00 | 895.00 | 895.00 | 895.00 | 20,100 |
| Jul 11, 2024 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | 19,500 |
| Jul 10, 2024 | 885.00 | 885.00 | 880.00 | 880.00 | 880.00 | 20,000 |
| Jul 9, 2024 | 890.00 | 890.00 | 885.00 | 890.00 | 890.00 | 20,600 |
| Jul 8, 2024 | 900.00 | 900.00 | 895.00 | 895.00 | 895.00 | 22,300 |
| Jul 5, 2024 | 900.00 | 900.00 | 895.00 | 895.00 | 895.00 | 15,400 |
| Jul 4, 2024 | 895.00 | 895.00 | 885.00 | 895.00 | 895.00 | 19,800 |
| Jul 3, 2024 | 905.00 | 905.00 | 900.00 | 900.00 | 900.00 | 18,800 |
| Jul 2, 2024 | 920.00 | 920.00 | 910.00 | 910.00 | 910.00 | 15,900 |
| Jul 1, 2024 | 910.00 | 920.00 | 910.00 | 915.00 | 915.00 | 32,400 |
| Jun 28, 2024 | 905.00 | 915.00 | 905.00 | 915.00 | 915.00 | 19,500 |
| Jun 27, 2024 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | 25,100 |
| Jun 26, 2024 | 880.00 | 895.00 | 880.00 | 895.00 | 895.00 | 37,700 |
| Jun 25, 2024 | 890.00 | 890.00 | 885.00 | 885.00 | 885.00 | 13,600 |
| Jun 24, 2024 | 885.00 | 885.00 | 875.00 | 885.00 | 885.00 | 15,800 |
| Jun 21, 2024 | 885.00 | 885.00 | 880.00 | 880.00 | 880.00 | 15,300 |
| Jun 20, 2024 | 870.00 | 880.00 | 870.00 | 880.00 | 880.00 | 14,700 |
| Jun 19, 2024 | 880.00 | 880.00 | 875.00 | 875.00 | 875.00 | 14,600 |
| Jun 14, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 13,000 |
| Jun 13, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 20,200 |
| Jun 12, 2024 | 890.00 | 890.00 | 885.00 | 885.00 | 885.00 | 15,100 |
| Jun 11, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 12,300 |
| Jun 10, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 12,700 |
| Jun 7, 2024 | 890.00 | 890.00 | 885.00 | 885.00 | 885.00 | 14,200 |
| Jun 6, 2024 | 885.00 | 885.00 | 880.00 | 885.00 | 885.00 | 27,100 |
| Jun 5, 2024 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | 16,900 |
| Jun 4, 2024 | 880.00 | 885.00 | 880.00 | 885.00 | 885.00 | 14,000 |
| Jun 3, 2024 | 895.00 | 895.00 | 885.00 | 885.00 | 885.00 | 21,300 |
| May 31, 2024 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 15,100 |
| May 30, 2024 | 890.00 | 895.00 | 890.00 | 890.00 | 890.00 | 19,000 |
| May 29, 2024 | 895.00 | 900.00 | 885.00 | 895.00 | 895.00 | 30,400 |
| May 28, 2024 | 910.00 | 915.00 | 900.00 | 900.00 | 900.00 | 44,600 |
| May 27, 2024 | 920.00 | 920.00 | 900.00 | 905.00 | 905.00 | 44,400 |
| May 22, 2024 | 915.00 | 915.00 | 910.00 | 915.00 | 915.00 | 21,000 |
| May 21, 2024 | 910.00 | 920.00 | 910.00 | 910.00 | 910.00 | 22,300 |
| May 20, 2024 | 920.00 | 920.00 | 915.00 | 915.00 | 915.00 | 15,900 |
| May 17, 2024 | 915.00 | 920.00 | 910.00 | 915.00 | 915.00 | 23,900 |
| May 16, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 13,500 |
| May 15, 2024 | 920.00 | 920.00 | 915.00 | 915.00 | 915.00 | 26,800 |
| May 14, 2024 | 925.00 | 925.00 | 915.00 | 915.00 | 915.00 | 29,700 |
| May 13, 2024 | 945.00 | 945.00 | 930.00 | 930.00 | 930.00 | 28,400 |
| May 8, 2024 | 945.00 | 945.00 | 940.00 | 940.00 | 940.00 | 23,900 |
| May 7, 2024 | 945.00 | 945.00 | 935.00 | 940.00 | 940.00 | 22,100 |
| May 6, 2024 | 950.00 | 950.00 | 935.00 | 940.00 | 940.00 | 26,500 |
| May 3, 2024 | 945.00 | 950.00 | 940.00 | 945.00 | 945.00 | 23,700 |
| May 2, 2024 | 950.00 | 955.00 | 940.00 | 940.00 | 940.00 | 30,400 |
| Apr 30, 2024 | 940.00 | 945.00 | 920.00 | 945.00 | 945.00 | 53,000 |
| Apr 29, 2024 | 935.00 | 935.00 | 930.00 | 935.00 | 935.00 | 20,500 |
| Apr 26, 2024 | 935.00 | 940.00 | 930.00 | 930.00 | 930.00 | 46,100 |
| Apr 25, 2024 | 945.00 | 945.00 | 930.00 | 940.00 | 940.00 | 42,100 |
| Apr 24, 2024 | 955.00 | 960.00 | 950.00 | 950.00 | 950.00 | 86,200 |
| Apr 23, 2024 | 940.00 | 950.00 | 940.00 | 950.00 | 950.00 | 63,000 |
| Apr 22, 2024 | 935.00 | 940.00 | 935.00 | 935.00 | 935.00 | 21,200 |
| Apr 19, 2024 | 935.00 | 940.00 | 930.00 | 930.00 | 930.00 | 52,800 |
| Apr 18, 2024 | 925.00 | 940.00 | 920.00 | 930.00 | 930.00 | 251,700 |
| Apr 17, 2024 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | 33,300 |
| Apr 16, 2024 | 940.00 | 950.00 | 930.00 | 935.00 | 935.00 | 52,300 |
| Apr 5, 2024 | 950.00 | 950.00 | 935.00 | 935.00 | 935.00 | 23,000 |
| Apr 4, 2024 | 945.00 | 945.00 | 935.00 | 945.00 | 945.00 | 21,500 |
| Apr 3, 2024 | 940.00 | 940.00 | 935.00 | 940.00 | 940.00 | 17,400 |
| Apr 2, 2024 | 925.00 | 955.00 | 925.00 | 945.00 | 945.00 | 171,900 |
| Apr 1, 2024 | 935.00 | 935.00 | 930.00 | 930.00 | 930.00 | 18,900 |
| Mar 28, 2024 | 930.00 | 935.00 | 930.00 | 930.00 | 930.00 | 28,600 |
| Mar 27, 2024 | 915.00 | 930.00 | 915.00 | 925.00 | 925.00 | 26,200 |
| Mar 26, 2024 | 925.00 | 925.00 | 915.00 | 920.00 | 920.00 | 36,100 |
| Mar 25, 2024 | 925.00 | 925.00 | 915.00 | 920.00 | 920.00 | 21,800 |
| Mar 22, 2024 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | 27,500 |
| Mar 21, 2024 | 940.00 | 940.00 | 925.00 | 930.00 | 930.00 | 99,500 |
| Mar 20, 2024 | 945.00 | 945.00 | 935.00 | 935.00 | 935.00 | 68,700 |
| Mar 19, 2024 | 945.00 | 955.00 | 935.00 | 940.00 | 940.00 | 147,100 |
| Mar 18, 2024 | 930.00 | 945.00 | 925.00 | 940.00 | 940.00 | 181,100 |
| Mar 15, 2024 | 920.00 | 935.00 | 920.00 | 935.00 | 935.00 | 47,200 |
| Mar 14, 2024 | 920.00 | 930.00 | 915.00 | 925.00 | 925.00 | 35,500 |
| Mar 13, 2024 | 920.00 | 925.00 | 915.00 | 915.00 | 915.00 | 28,800 |
| Mar 8, 2024 | 915.00 | 915.00 | 910.00 | 915.00 | 915.00 | 21,900 |
| Mar 7, 2024 | 915.00 | 920.00 | 905.00 | 910.00 | 910.00 | 24,900 |
| Mar 6, 2024 | 910.00 | 915.00 | 905.00 | 910.00 | 910.00 | 32,500 |
Related Tickers
PKPK.JK PT Perdana Karya Perkasa Tbk
735.00
+2.80%
IDPR.JK PT Indonesia Pondasi Raya Tbk
155.00
-0.64%
KRYA.JK PT Bangun Karya Perkasa Jaya Tbk
50.00
0.00%
PPRE.JK PT PP Presisi Tbk
52.00
+1.96%
BBSS.JK PT Bumi Benowo Sukses Sejahtera Tbk
190.00
0.00%
FIMP.JK PT Fimperkasa Utama Tbk
111.00
0.00%
BUKK.JK PT Bukaka Teknik Utama Tbk.
845.00
-0.59%
DGIK.JK PT Nusa Konstruksi Enjiniring Tbk
68.00
0.00%
NRCA.JK PT Nusa Raya Cipta Tbk
328.00
+1.23%
PBSA.JK PT Paramita Bangun Sarana Tbk
342.00
-0.58%