At close: 11:55:01 AM 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 |
|---|---|---|---|---|---|---|
| Dec 12, 2024 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 100 |
| Dec 11, 2024 | 13,975.00 | 14,000.00 | 13,975.00 | 14,000.00 | 14,000.00 | 300 |
| Dec 10, 2024 | 14,025.00 | 14,025.00 | 13,975.00 | 13,975.00 | 13,975.00 | 1,200 |
| Dec 9, 2024 | 14,025.00 | 14,025.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,200 |
| Dec 6, 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| Dec 5, 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 700 |
| Dec 4, 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| Dec 3, 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| Dec 2, 2024 | 14,525.00 | 14,525.00 | 14,500.00 | 14,500.00 | 14,500.00 | 300 |
| Nov 29, 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| Nov 28, 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| Nov 26, 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| Nov 25, 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| Nov 22, 2024 | 15,000.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | 7,200 |
| Nov 21, 2024 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 200 |
| Nov 20, 2024 | 15,075.00 | 15,075.00 | 15,075.00 | 15,075.00 | 15,075.00 | - |
| Nov 19, 2024 | 15,100.00 | 15,100.00 | 15,075.00 | 15,075.00 | 15,075.00 | 200 |
| Nov 18, 2024 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | - |
| Nov 15, 2024 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 200 |
| Nov 14, 2024 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | - |
| Nov 13, 2024 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | - |
| Nov 12, 2024 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | 200 |
| Nov 11, 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | - |
| Nov 8, 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | - |
| Nov 7, 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | - |
| Nov 6, 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| Nov 5, 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | - |
| Nov 4, 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | - |
| Nov 1, 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 200 |
| Oct 31, 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 3,400 |
| Oct 30, 2024 | 15,000.00 | 16,000.00 | 14,925.00 | 14,925.00 | 14,925.00 | 15,300 |
| Oct 29, 2024 | 15,000.00 | 15,150.00 | 15,000.00 | 15,000.00 | 15,000.00 | 400 |
| Oct 28, 2024 | 15,000.00 | 15,550.00 | 15,000.00 | 15,075.00 | 15,075.00 | 41,900 |
| Oct 25, 2024 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 100 |
| Oct 24, 2024 | 14,675.00 | 14,700.00 | 14,675.00 | 14,700.00 | 14,700.00 | 200 |
| Oct 23, 2024 | 14,675.00 | 14,675.00 | 14,675.00 | 14,675.00 | 14,675.00 | 400 |
| Oct 22, 2024 | 15,075.00 | 15,075.00 | 15,075.00 | 15,075.00 | 15,075.00 | - |
| Oct 21, 2024 | 15,100.00 | 15,100.00 | 14,600.00 | 15,075.00 | 15,075.00 | 9,300 |
| Oct 18, 2024 | 14,525.00 | 16,250.00 | 14,525.00 | 15,100.00 | 15,100.00 | 22,900 |
| Oct 17, 2024 | 14,500.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 13,000 |
| Oct 16, 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 26,000 |
| Oct 15, 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 100 |
| Oct 14, 2024 | 14,725.00 | 14,725.00 | 14,725.00 | 14,725.00 | 14,725.00 | 400 |
| Oct 11, 2024 | 14,725.00 | 14,725.00 | 14,725.00 | 14,725.00 | 14,725.00 | 200 |
| Oct 10, 2024 | 14,725.00 | 14,725.00 | 14,725.00 | 14,725.00 | 14,725.00 | - |
| Oct 9, 2024 | 14,675.00 | 14,725.00 | 14,675.00 | 14,725.00 | 14,725.00 | 1,300 |
| Oct 8, 2024 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | - |
| Oct 7, 2024 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 300 |
| Oct 4, 2024 | 14,500.00 | 14,500.00 | 14,325.00 | 14,325.00 | 14,325.00 | 400 |
| Oct 3, 2024 | 14,325.00 | 14,500.00 | 14,325.00 | 14,500.00 | 14,500.00 | 400 |
| Oct 2, 2024 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 100 |
| Oct 1, 2024 | 14,800.00 | 14,800.00 | 14,375.00 | 14,675.00 | 14,675.00 | 900 |
| Sep 30, 2024 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 100 |
| Sep 27, 2024 | 14,600.00 | 14,950.00 | 14,300.00 | 14,700.00 | 14,700.00 | 1,000 |
| Sep 26, 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| Sep 25, 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 300 |
| Sep 24, 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | - |
| Sep 23, 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 200 |
| Sep 20, 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 1,800 |
| Sep 19, 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 200 |
| Sep 18, 2024 | 14,400.00 | 14,400.00 | 14,375.00 | 14,375.00 | 14,375.00 | 200 |
| Sep 17, 2024 | 14,700.00 | 14,700.00 | 14,350.00 | 14,350.00 | 14,350.00 | 900 |
| Sep 13, 2024 | 14,700.00 | 14,700.00 | 14,675.00 | 14,675.00 | 14,675.00 | 1,200 |
| Sep 12, 2024 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 500 |
| Sep 11, 2024 | 14,675.00 | 14,700.00 | 14,675.00 | 14,700.00 | 14,700.00 | 1,500 |
| Sep 10, 2024 | 14,200.00 | 14,700.00 | 14,200.00 | 14,700.00 | 14,700.00 | 1,400 |
| Sep 9, 2024 | 14,225.00 | 14,225.00 | 14,225.00 | 14,225.00 | 14,225.00 | - |
| Sep 6, 2024 | 14,125.00 | 15,200.00 | 14,125.00 | 14,225.00 | 14,225.00 | 2,300 |
| Sep 5, 2024 | 14,300.00 | 14,300.00 | 14,250.00 | 14,250.00 | 14,250.00 | 7,900 |
| Sep 4, 2024 | 14,650.00 | 14,800.00 | 14,625.00 | 14,625.00 | 14,625.00 | 800 |
| Sep 3, 2024 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 100 |
| Sep 2, 2024 | 14,825.00 | 14,825.00 | 14,375.00 | 14,375.00 | 14,375.00 | 6,400 |
| Aug 30, 2024 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | - |
| Aug 29, 2024 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | - |
| Aug 28, 2024 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 1,800 |
| Aug 27, 2024 | 14,400.00 | 14,850.00 | 14,375.00 | 14,850.00 | 14,850.00 | 1,300 |
| Aug 26, 2024 | 14,625.00 | 15,150.00 | 14,625.00 | 15,150.00 | 15,150.00 | 300 |
| Aug 23, 2024 | 15,225.00 | 15,225.00 | 14,250.00 | 14,600.00 | 14,600.00 | 9,100 |
| Aug 22, 2024 | 14,350.00 | 16,000.00 | 14,350.00 | 15,250.00 | 15,250.00 | 17,800 |
| Aug 21, 2024 | 14,025.00 | 14,375.00 | 14,000.00 | 14,375.00 | 14,375.00 | 7,800 |
| Aug 20, 2024 | 14,400.00 | 14,400.00 | 14,375.00 | 14,375.00 | 14,375.00 | 2,600 |
| Aug 19, 2024 | 14,300.00 | 14,400.00 | 14,300.00 | 14,400.00 | 14,400.00 | 20,300 |
| Aug 16, 2024 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | - |
| Aug 15, 2024 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 100 |
| Aug 14, 2024 | 14,200.00 | 14,300.00 | 14,200.00 | 14,300.00 | 14,300.00 | 1,100 |
| Aug 13, 2024 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 300 |
| Aug 12, 2024 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 100 |
| Aug 9, 2024 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - |
| Aug 8, 2024 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 400 |
| Aug 7, 2024 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 400 |
| Aug 6, 2024 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - |
| Aug 5, 2024 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,800 |
| Aug 2, 2024 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 3,900 |
| Aug 1, 2024 | 14,225.00 | 14,225.00 | 14,100.00 | 14,100.00 | 14,100.00 | 500 |
| Jul 31, 2024 | 14,225.00 | 14,225.00 | 14,225.00 | 14,225.00 | 14,225.00 | 400 |
| Jul 30, 2024 | 14,000.00 | 14,225.00 | 14,000.00 | 14,225.00 | 14,225.00 | 1,000 |
| Jul 29, 2024 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | - |
| Jul 26, 2024 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | - |
| Jul 25, 2024 | 14,125.00 | 14,350.00 | 14,125.00 | 14,300.00 | 14,300.00 | 7,300 |
| Jul 24, 2024 | 14,125.00 | 14,125.00 | 14,000.00 | 14,000.00 | 14,000.00 | 5,800 |
| Jul 23, 2024 | 14,125.00 | 14,125.00 | 14,125.00 | 14,125.00 | 14,125.00 | - |
| Jul 22, 2024 | 14,000.00 | 14,125.00 | 14,000.00 | 14,125.00 | 14,125.00 | 300 |
| Jul 19, 2024 | 14,125.00 | 14,125.00 | 14,000.00 | 14,125.00 | 14,125.00 | 500 |
| Jul 18, 2024 | 14,125.00 | 14,125.00 | 14,125.00 | 14,125.00 | 14,125.00 | 100 |
| Jul 17, 2024 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 600 |
| Jul 16, 2024 | 14,100.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | 4,100 |
| Jul 15, 2024 | 14,150.00 | 14,150.00 | 14,100.00 | 14,100.00 | 14,100.00 | 200 |
| Jul 12, 2024 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,800 |
| Jul 11, 2024 | 14,075.00 | 14,075.00 | 13,975.00 | 13,975.00 | 13,975.00 | 200 |
| Jul 10, 2024 | 14,075.00 | 14,075.00 | 14,050.00 | 14,075.00 | 14,075.00 | 1,300 |
| Jul 9, 2024 | 13,950.00 | 13,950.00 | 13,875.00 | 13,875.00 | 13,875.00 | 700 |
| Jul 8, 2024 | 13,925.00 | 14,150.00 | 13,850.00 | 13,850.00 | 13,850.00 | 700 |
| Jul 5, 2024 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 200 |
| Jul 4, 2024 | 13,850.00 | 14,150.00 | 13,850.00 | 13,950.00 | 13,950.00 | 2,300 |
| Jul 3, 2024 | 360.00 Dividend | |||||
| Jul 3, 2024 | 13,850.00 | 13,900.00 | 13,825.00 | 13,850.00 | 13,850.00 | 10,700 |
| Jul 2, 2024 | 14,350.00 | 14,350.00 | 14,100.00 | 14,325.00 | 13,965.00 | 20,500 |
| Jul 1, 2024 | 14,350.00 | 14,350.00 | 14,325.00 | 14,350.00 | 13,989.37 | 1,100 |
| Jun 28, 2024 | 14,200.00 | 14,350.00 | 14,200.00 | 14,250.00 | 13,891.88 | 2,200 |
| Jun 27, 2024 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 13,745.65 | 2,500 |
| Jun 26, 2024 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,550.68 | - |
| Jun 25, 2024 | 13,925.00 | 13,925.00 | 13,900.00 | 13,900.00 | 13,550.68 | 3,500 |
| Jun 24, 2024 | 14,000.00 | 14,150.00 | 13,900.00 | 13,900.00 | 13,550.68 | 14,400 |
| Jun 21, 2024 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 13,794.40 | 200 |
| Jun 20, 2024 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 13,672.54 | - |
| Jun 19, 2024 | 13,950.00 | 14,025.00 | 13,950.00 | 14,025.00 | 13,672.54 | 900 |
| Jun 14, 2024 | 13,900.00 | 13,925.00 | 13,900.00 | 13,925.00 | 13,575.05 | 600 |
| Jun 13, 2024 | 14,125.00 | 14,150.00 | 13,900.00 | 14,150.00 | 13,794.40 | 300 |
| Jun 12, 2024 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 13,794.40 | 100 |
| Jun 11, 2024 | 14,050.00 | 14,150.00 | 14,050.00 | 14,150.00 | 13,794.40 | 200 |
| Jun 10, 2024 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 13,745.65 | 100 |
| Jun 7, 2024 | 14,125.00 | 14,125.00 | 14,125.00 | 14,125.00 | 13,770.03 | 300 |
| Jun 6, 2024 | 14,150.00 | 14,150.00 | 14,000.00 | 14,000.00 | 13,648.17 | 600 |
| Jun 5, 2024 | 13,925.00 | 14,150.00 | 13,900.00 | 13,900.00 | 13,550.68 | 700 |
| Jun 4, 2024 | 13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | 13,575.05 | 100 |
| Jun 3, 2024 | 13,925.00 | 13,925.00 | 13,900.00 | 13,925.00 | 13,575.05 | 1,400 |
| May 31, 2024 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 13,940.63 | 100 |
| May 30, 2024 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 13,891.88 | - |
| May 29, 2024 | 13,925.00 | 14,275.00 | 13,925.00 | 14,250.00 | 13,891.88 | 500 |
| May 28, 2024 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,648.17 | 2,000 |
| May 27, 2024 | 14,350.00 | 14,350.00 | 14,000.00 | 14,000.00 | 13,648.17 | 300 |
| May 22, 2024 | 14,250.00 | 14,375.00 | 14,250.00 | 14,375.00 | 14,013.74 | 1,400 |
| May 21, 2024 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 13,794.40 | - |
| May 20, 2024 | 14,125.00 | 14,150.00 | 14,125.00 | 14,150.00 | 13,794.40 | 200 |
| May 17, 2024 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 13,794.40 | 100 |
| May 16, 2024 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 13,745.65 | - |
| May 15, 2024 | 14,050.00 | 14,150.00 | 14,050.00 | 14,100.00 | 13,745.65 | 600 |
| May 14, 2024 | 13,900.00 | 13,950.00 | 13,900.00 | 13,950.00 | 13,599.42 | 1,700 |
| May 13, 2024 | 13,900.00 | 14,150.00 | 13,900.00 | 14,150.00 | 13,794.40 | 200 |
| May 8, 2024 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,550.68 | - |
| May 7, 2024 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,550.68 | 100 |
| May 6, 2024 | 13,975.00 | 14,200.00 | 13,975.00 | 14,200.00 | 13,843.14 | 1,000 |
| May 3, 2024 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,453.19 | 2,800 |
| May 2, 2024 | 14,050.00 | 14,050.00 | 13,900.00 | 13,900.00 | 13,550.68 | 6,800 |
| Apr 30, 2024 | 13,925.00 | 14,075.00 | 13,925.00 | 14,075.00 | 13,721.28 | 200 |
| Apr 29, 2024 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 13,745.65 | 400 |
| Apr 26, 2024 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,550.68 | 100 |
| Apr 25, 2024 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,550.68 | - |
| Apr 24, 2024 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,550.68 | 400 |
| Apr 23, 2024 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | 13,526.31 | - |
| Apr 22, 2024 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | 13,526.31 | - |
| Apr 19, 2024 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | 13,526.31 | 9,600 |
| Apr 18, 2024 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | 13,526.31 | 100 |
| Apr 17, 2024 | 13,775.00 | 13,900.00 | 13,775.00 | 13,875.00 | 13,526.31 | 3,100 |
| Apr 16, 2024 | 13,900.00 | 14,000.00 | 13,750.00 | 13,750.00 | 13,404.45 | 8,000 |
| Apr 5, 2024 | 13,950.00 | 13,950.00 | 13,925.00 | 13,925.00 | 13,575.05 | 300 |
| Apr 4, 2024 | 14,025.00 | 14,050.00 | 14,000.00 | 14,050.00 | 13,696.91 | 2,100 |
| Apr 3, 2024 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,648.17 | 1,100 |
| Apr 2, 2024 | 14,000.00 | 14,100.00 | 14,000.00 | 14,000.00 | 13,648.17 | 800 |
| Apr 1, 2024 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 13,891.88 | 200 |
| Mar 28, 2024 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 13,989.37 | 100 |
| Mar 27, 2024 | 14,175.00 | 14,175.00 | 14,100.00 | 14,100.00 | 13,745.65 | 400 |
| Mar 26, 2024 | 14,175.00 | 14,175.00 | 14,025.00 | 14,175.00 | 13,818.77 | 900 |
| Mar 25, 2024 | 14,400.00 | 14,400.00 | 14,050.00 | 14,300.00 | 13,940.63 | 600 |
| Mar 22, 2024 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 13,940.63 | 100 |
| Mar 21, 2024 | 14,600.00 | 14,950.00 | 14,000.00 | 14,350.00 | 13,989.37 | 1,200 |
| Mar 20, 2024 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 13,989.37 | 500 |
| Mar 19, 2024 | 14,250.00 | 14,750.00 | 14,250.00 | 14,350.00 | 13,989.37 | 60,600 |
| Mar 18, 2024 | 14,000.00 | 14,250.00 | 14,000.00 | 14,200.00 | 13,843.14 | 3,000 |
| Mar 15, 2024 | 14,600.00 | 14,600.00 | 14,425.00 | 14,425.00 | 14,062.49 | 400 |
| Mar 14, 2024 | 14,250.00 | 14,500.00 | 14,100.00 | 14,400.00 | 14,038.12 | 5,300 |
| Mar 13, 2024 | 13,975.00 | 14,250.00 | 13,950.00 | 14,250.00 | 13,891.88 | 9,300 |
| Mar 8, 2024 | 13,900.00 | 14,250.00 | 13,900.00 | 14,050.00 | 13,696.91 | 900 |
| Mar 7, 2024 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 13,648.17 | 1,200 |
| Mar 6, 2024 | 14,050.00 | 14,050.00 | 13,900.00 | 14,050.00 | 13,696.91 | 1,600 |
| Mar 5, 2024 | 13,925.00 | 14,150.00 | 13,925.00 | 14,050.00 | 13,696.91 | 600 |
| Mar 4, 2024 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 13,745.65 | 100 |
| Mar 1, 2024 | 14,025.00 | 14,125.00 | 14,025.00 | 14,125.00 | 13,770.03 | 200 |
| Feb 29, 2024 | 13,925.00 | 14,000.00 | 13,925.00 | 14,000.00 | 13,648.17 | 200 |
| Feb 28, 2024 | 13,950.00 | 14,175.00 | 13,950.00 | 14,000.00 | 13,648.17 | 3,100 |
| Feb 27, 2024 | 14,200.00 | 14,200.00 | 13,925.00 | 14,175.00 | 13,818.77 | 900 |
| Feb 26, 2024 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,599.42 | 200 |
| Feb 23, 2024 | 13,950.00 | 14,000.00 | 13,950.00 | 14,000.00 | 13,648.17 | 200 |
| Feb 22, 2024 | 13,900.00 | 14,250.00 | 13,900.00 | 14,250.00 | 13,891.88 | 800 |
| Feb 21, 2024 | 14,275.00 | 14,275.00 | 13,925.00 | 13,950.00 | 13,599.42 | 1,100 |
| Feb 20, 2024 | 13,900.00 | 14,275.00 | 13,900.00 | 14,275.00 | 13,916.26 | 2,100 |
| Feb 19, 2024 | 14,025.00 | 14,025.00 | 13,975.00 | 13,975.00 | 13,623.80 | 5,800 |
| Feb 16, 2024 | 14,350.00 | 14,350.00 | 14,000.00 | 14,000.00 | 13,648.17 | 1,600 |
| Feb 15, 2024 | 14,575.00 | 14,575.00 | 13,975.00 | 14,475.00 | 14,111.23 | 1,100 |
| Feb 13, 2024 | 14,225.00 | 14,575.00 | 13,975.00 | 14,575.00 | 14,208.72 | 1,000 |
| Feb 12, 2024 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,648.17 | - |
| Feb 7, 2024 | 14,200.00 | 14,300.00 | 14,000.00 | 14,000.00 | 13,648.17 | 900 |
| Feb 6, 2024 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 13,745.65 | - |
| Feb 5, 2024 | 14,125.00 | 14,300.00 | 13,800.00 | 14,100.00 | 13,745.65 | 2,600 |
| Feb 2, 2024 | 13,925.00 | 13,925.00 | 13,900.00 | 13,925.00 | 13,575.05 | 700 |
| Feb 1, 2024 | 14,000.00 | 14,000.00 | 13,975.00 | 13,975.00 | 13,623.80 | 300 |
| Jan 31, 2024 | 14,200.00 | 14,950.00 | 13,850.00 | 14,000.00 | 13,648.17 | 3,000 |
| Jan 30, 2024 | 13,925.00 | 14,075.00 | 13,925.00 | 14,075.00 | 13,721.28 | 700 |
| Jan 29, 2024 | 13,900.00 | 14,050.00 | 13,900.00 | 14,050.00 | 13,696.91 | 300 |
| Jan 26, 2024 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 13,745.65 | 1,400 |
| Jan 25, 2024 | 13,950.00 | 13,950.00 | 13,900.00 | 13,900.00 | 13,550.68 | 500 |
| Jan 24, 2024 | 13,925.00 | 14,125.00 | 13,900.00 | 14,125.00 | 13,770.03 | 3,900 |
| Jan 23, 2024 | 13,925.00 | 14,125.00 | 13,900.00 | 14,125.00 | 13,770.03 | 3,100 |
| Jan 22, 2024 | 13,925.00 | 14,150.00 | 13,900.00 | 14,150.00 | 13,794.40 | 1,900 |
| Jan 19, 2024 | 14,100.00 | 14,100.00 | 13,950.00 | 14,100.00 | 13,745.65 | 4,400 |
| Jan 18, 2024 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 13,745.65 | - |
| Jan 17, 2024 | 14,100.00 | 14,225.00 | 14,100.00 | 14,100.00 | 13,745.65 | 1,800 |
| Jan 16, 2024 | 14,000.00 | 14,100.00 | 13,900.00 | 14,100.00 | 13,745.65 | 5,900 |
| Jan 15, 2024 | 14,050.00 | 14,200.00 | 14,000.00 | 14,000.00 | 13,648.17 | 1,700 |
| Jan 12, 2024 | 14,075.00 | 14,225.00 | 13,900.00 | 14,200.00 | 13,843.14 | 8,900 |
| Jan 11, 2024 | 14,325.00 | 14,325.00 | 14,075.00 | 14,075.00 | 13,721.28 | 600 |
| Jan 10, 2024 | 14,475.00 | 14,475.00 | 14,000.00 | 14,350.00 | 13,989.37 | 4,500 |
| Jan 9, 2024 | 14,000.00 | 14,500.00 | 14,000.00 | 14,075.00 | 13,721.28 | 3,800 |
| Jan 8, 2024 | 14,225.00 | 14,225.00 | 14,025.00 | 14,050.00 | 13,696.91 | 900 |
| Jan 5, 2024 | 14,000.00 | 14,250.00 | 14,000.00 | 14,050.00 | 13,696.91 | 3,200 |
| Jan 4, 2024 | 14,000.00 | 14,375.00 | 14,000.00 | 14,250.00 | 13,891.88 | 1,200 |
| Jan 3, 2024 | 14,150.00 | 14,150.00 | 14,100.00 | 14,100.00 | 13,745.65 | 1,500 |
| Jan 2, 2024 | 14,125.00 | 14,150.00 | 14,000.00 | 14,100.00 | 13,745.65 | 5,900 |
| Dec 29, 2023 | 14,200.00 | 14,500.00 | 14,000.00 | 14,225.00 | 13,867.51 | 1,700 |
| Dec 28, 2023 | 13,900.00 | 14,250.00 | 13,900.00 | 14,000.00 | 13,648.17 | 9,600 |
| Dec 27, 2023 | 14,100.00 | 14,150.00 | 13,800.00 | 14,150.00 | 13,794.40 | 17,300 |
| Dec 22, 2023 | 745.00 Dividend | |||||
| Dec 22, 2023 | 15,150.00 | 15,150.00 | 13,900.00 | 14,125.00 | 13,770.03 | 18,100 |
| Dec 21, 2023 | 15,000.00 | 15,300.00 | 14,975.00 | 15,175.00 | 14,067.36 | 81,800 |
| Dec 20, 2023 | 14,950.00 | 15,250.00 | 14,800.00 | 15,025.00 | 13,928.31 | 19,500 |
| Dec 19, 2023 | 14,950.00 | 15,125.00 | 14,925.00 | 15,125.00 | 14,021.01 | 20,600 |
| Dec 18, 2023 | 14,950.00 | 15,025.00 | 14,950.00 | 14,950.00 | 13,858.78 | 28,000 |
| Dec 15, 2023 | 14,900.00 | 15,150.00 | 14,800.00 | 14,950.00 | 13,858.78 | 44,500 |
| Dec 14, 2023 | 14,875.00 | 14,950.00 | 14,800.00 | 14,950.00 | 13,858.78 | 12,600 |
| Dec 13, 2023 | 14,875.00 | 14,875.00 | 14,625.00 | 14,875.00 | 13,789.26 | 5,200 |
| Dec 12, 2023 | 14,875.00 | 14,875.00 | 14,875.00 | 14,875.00 | 13,789.26 | - |
Related Tickers
NIRO.JK PT City Retail Developments Tbk
130.00
0.00%
PLIN.JK PT Plaza Indonesia Realty Tbk
2,510.00
0.00%
OMRE.JK PT Indonesia Prima Property Tbk
412.00
0.00%
LPLI.JK PT Star Pacific Tbk
264.00
+3.94%
DART.JK PT Duta Anggada Realty Tbk.
182.00
+0.55%
INPP.JK PT Indonesian Paradise Property Tbk
930.00
-0.53%
BKDP.JK PT Bukit Darmo Property Tbk
50.00
-3.85%
MKPI.JK PT Metropolitan Kentjana Tbk
24,950.00
-0.10%
MTLA.JK PT Metropolitan Land Tbk
414.00
-1.43%
PUDP.JK PT Pudjiadi Prestige Tbk
314.00
+1.29%