Jakarta - Delayed Quote IDR
PT Rig Tenders Indonesia Tbk (RIGS.JK)
725.00
0.00
(0.00%)
At close: April 30 at 3:40:38 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 | 700.00 | 730.00 | 700.00 | 725.00 | 725.00 | 67,000 |
| Apr 29, 2025 | 725.00 | 735.00 | 700.00 | 725.00 | 725.00 | 189,600 |
| Apr 28, 2025 | 700.00 | 735.00 | 700.00 | 725.00 | 725.00 | 20,800 |
| Apr 25, 2025 | 710.00 | 725.00 | 700.00 | 715.00 | 715.00 | 31,700 |
| Apr 24, 2025 | 695.00 | 735.00 | 695.00 | 725.00 | 725.00 | 53,200 |
| Apr 23, 2025 | 705.00 | 705.00 | 680.00 | 695.00 | 695.00 | 3,900 |
| Apr 22, 2025 | 695.00 | 695.00 | 655.00 | 695.00 | 695.00 | 7,300 |
| Apr 21, 2025 | 685.00 | 700.00 | 670.00 | 695.00 | 695.00 | 17,000 |
| Apr 17, 2025 | 700.00 | 700.00 | 620.00 | 700.00 | 700.00 | 45,400 |
| Apr 16, 2025 | 740.00 | 740.00 | 680.00 | 680.00 | 680.00 | 155,900 |
| Apr 15, 2025 | 670.00 | 735.00 | 670.00 | 735.00 | 735.00 | 179,200 |
| Apr 14, 2025 | 685.00 | 690.00 | 655.00 | 670.00 | 670.00 | 84,800 |
| Apr 11, 2025 | 670.00 | 685.00 | 645.00 | 675.00 | 675.00 | 63,200 |
| Apr 10, 2025 | 690.00 | 690.00 | 630.00 | 675.00 | 675.00 | 35,400 |
| Apr 9, 2025 | 650.00 | 655.00 | 630.00 | 655.00 | 655.00 | 17,000 |
| Apr 8, 2025 | 665.00 | 665.00 | 570.00 | 650.00 | 650.00 | 99,200 |
| Mar 27, 2025 | 640.00 | 670.00 | 600.00 | 670.00 | 670.00 | 904,800 |
| Mar 26, 2025 | 640.00 | 645.00 | 635.00 | 640.00 | 640.00 | 44,900 |
| Mar 25, 2025 | 650.00 | 650.00 | 620.00 | 645.00 | 645.00 | 219,500 |
| Mar 24, 2025 | 680.00 | 680.00 | 615.00 | 650.00 | 650.00 | 32,500 |
| Mar 21, 2025 | 645.00 | 675.00 | 605.00 | 675.00 | 675.00 | 72,900 |
| Mar 20, 2025 | 665.00 | 670.00 | 630.00 | 650.00 | 650.00 | 29,200 |
| Mar 19, 2025 | 675.00 | 675.00 | 630.00 | 670.00 | 670.00 | 340,200 |
| Mar 18, 2025 | 655.00 | 690.00 | 655.00 | 675.00 | 675.00 | 18,500 |
| Mar 17, 2025 | 680.00 | 700.00 | 680.00 | 700.00 | 700.00 | 13,500 |
| Mar 14, 2025 | 710.00 | 710.00 | 690.00 | 700.00 | 700.00 | 6,400 |
| Mar 13, 2025 | 690.00 | 710.00 | 690.00 | 710.00 | 710.00 | 11,100 |
| Mar 12, 2025 | 705.00 | 720.00 | 695.00 | 715.00 | 715.00 | 15,700 |
| Mar 11, 2025 | 690.00 | 740.00 | 690.00 | 720.00 | 720.00 | 48,300 |
| Mar 10, 2025 | 730.00 | 730.00 | 690.00 | 690.00 | 690.00 | 378,500 |
| Mar 7, 2025 | 705.00 | 740.00 | 700.00 | 710.00 | 710.00 | 279,900 |
| Mar 6, 2025 | 730.00 | 750.00 | 720.00 | 740.00 | 740.00 | 360,300 |
| Mar 5, 2025 | 720.00 | 740.00 | 700.00 | 730.00 | 730.00 | 379,600 |
| Mar 4, 2025 | 730.00 | 760.00 | 705.00 | 720.00 | 720.00 | 339,200 |
| Mar 3, 2025 | 730.00 | 770.00 | 715.00 | 740.00 | 740.00 | 141,500 |
| Feb 28, 2025 | 740.00 | 745.00 | 715.00 | 715.00 | 715.00 | 8,000 |
| Feb 27, 2025 | 760.00 | 780.00 | 735.00 | 740.00 | 740.00 | 45,800 |
| Feb 26, 2025 | 750.00 | 785.00 | 750.00 | 775.00 | 775.00 | 17,400 |
| Feb 25, 2025 | 785.00 | 790.00 | 740.00 | 760.00 | 760.00 | 53,500 |
| Feb 24, 2025 | 780.00 | 800.00 | 770.00 | 785.00 | 785.00 | 81,900 |
| Feb 21, 2025 | 785.00 | 785.00 | 750.00 | 780.00 | 780.00 | 259,900 |
| Feb 20, 2025 | 740.00 | 805.00 | 740.00 | 785.00 | 785.00 | 884,000 |
| Feb 19, 2025 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | 356,200 |
| Feb 18, 2025 | 750.00 | 780.00 | 730.00 | 745.00 | 745.00 | 254,700 |
| Feb 17, 2025 | 735.00 | 750.00 | 730.00 | 745.00 | 745.00 | 26,400 |
| Feb 14, 2025 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | 52,500 |
| Feb 13, 2025 | 730.00 | 750.00 | 720.00 | 750.00 | 750.00 | 15,800 |
| Feb 12, 2025 | 745.00 | 790.00 | 740.00 | 750.00 | 750.00 | 204,000 |
| Feb 11, 2025 | 735.00 | 765.00 | 735.00 | 755.00 | 755.00 | 364,900 |
| Feb 10, 2025 | 760.00 | 760.00 | 710.00 | 735.00 | 735.00 | 355,800 |
| Feb 7, 2025 | 785.00 | 790.00 | 755.00 | 780.00 | 780.00 | 30,700 |
| Feb 6, 2025 | 790.00 | 820.00 | 775.00 | 785.00 | 785.00 | 44,600 |
| Feb 5, 2025 | 790.00 | 810.00 | 755.00 | 790.00 | 790.00 | 273,300 |
| Feb 4, 2025 | 760.00 | 800.00 | 760.00 | 795.00 | 795.00 | 262,000 |
| Feb 3, 2025 | 885.00 | 920.00 | 720.00 | 760.00 | 760.00 | 1,147,100 |
| Jan 31, 2025 | 675.00 | 835.00 | 675.00 | 835.00 | 835.00 | 1,253,600 |
| Jan 30, 2025 | 760.00 | 760.00 | 670.00 | 670.00 | 670.00 | 134,800 |
| Jan 24, 2025 | 705.00 | 705.00 | 685.00 | 690.00 | 690.00 | 33,300 |
| Jan 23, 2025 | 685.00 | 735.00 | 670.00 | 705.00 | 705.00 | 292,900 |
| Jan 22, 2025 | 700.00 | 715.00 | 675.00 | 700.00 | 700.00 | 233,500 |
| Jan 21, 2025 | 730.00 | 735.00 | 700.00 | 730.00 | 730.00 | 360,500 |
| Jan 20, 2025 | 795.00 | 805.00 | 730.00 | 745.00 | 745.00 | 505,600 |
| Jan 17, 2025 | 810.00 | 810.00 | 775.00 | 775.00 | 775.00 | 93,800 |
| Jan 16, 2025 | 830.00 | 830.00 | 770.00 | 820.00 | 820.00 | 73,600 |
| Jan 15, 2025 | 815.00 | 820.00 | 775.00 | 800.00 | 800.00 | 903,100 |
| Jan 14, 2025 | 760.00 | 805.00 | 750.00 | 805.00 | 805.00 | 446,200 |
| Jan 13, 2025 | 770.00 | 800.00 | 760.00 | 760.00 | 760.00 | 143,300 |
| Jan 10, 2025 | 775.00 | 790.00 | 770.00 | 770.00 | 770.00 | 67,900 |
| Jan 9, 2025 | 775.00 | 815.00 | 750.00 | 770.00 | 770.00 | 157,900 |
| Jan 8, 2025 | 810.00 | 830.00 | 760.00 | 775.00 | 775.00 | 269,700 |
| Jan 7, 2025 | 880.00 | 920.00 | 800.00 | 810.00 | 810.00 | 586,800 |
| Jan 6, 2025 | 845.00 | 910.00 | 745.00 | 865.00 | 865.00 | 631,900 |
| Jan 3, 2025 | 845.00 | 845.00 | 810.00 | 845.00 | 845.00 | 81,100 |
| Jan 2, 2025 | 850.00 | 870.00 | 800.00 | 845.00 | 845.00 | 549,400 |
| Dec 30, 2024 | 890.00 | 890.00 | 835.00 | 880.00 | 880.00 | 226,600 |
| Dec 27, 2024 | 895.00 | 895.00 | 850.00 | 890.00 | 890.00 | 361,100 |
| Dec 24, 2024 | 900.00 | 900.00 | 840.00 | 900.00 | 900.00 | 669,100 |
| Dec 23, 2024 | 1,040.00 | 1,070.00 | 830.00 | 910.00 | 910.00 | 3,879,700 |
| Dec 20, 2024 | 1,070.00 | 1,100.00 | 955.00 | 1,020.00 | 1,020.00 | 1,224,900 |
| Dec 19, 2024 | 1,090.00 | 1,185.00 | 1,020.00 | 1,070.00 | 1,070.00 | 831,400 |
| Dec 18, 2024 | 1,150.00 | 1,180.00 | 925.00 | 1,090.00 | 1,090.00 | 665,000 |
| Dec 17, 2024 | 1,160.00 | 1,200.00 | 1,055.00 | 1,140.00 | 1,140.00 | 1,744,300 |
| Dec 16, 2024 | 1,075.00 | 1,150.00 | 990.00 | 1,150.00 | 1,150.00 | 2,381,600 |
| Dec 13, 2024 | 920.00 | 1,115.00 | 895.00 | 1,055.00 | 1,055.00 | 5,216,300 |
| Dec 12, 2024 | 860.00 | 950.00 | 860.00 | 905.00 | 905.00 | 841,100 |
| Dec 11, 2024 | 870.00 | 880.00 | 840.00 | 860.00 | 860.00 | 415,500 |
| Dec 10, 2024 | 850.00 | 890.00 | 830.00 | 860.00 | 860.00 | 512,700 |
| Dec 9, 2024 | 890.00 | 900.00 | 820.00 | 855.00 | 855.00 | 1,707,200 |
| Dec 6, 2024 | 890.00 | 945.00 | 840.00 | 885.00 | 885.00 | 2,041,900 |
| Dec 5, 2024 | 920.00 | 920.00 | 825.00 | 890.00 | 890.00 | 1,676,100 |
| Dec 4, 2024 | 910.00 | 980.00 | 775.00 | 920.00 | 920.00 | 5,571,500 |
| Dec 3, 2024 | 660.00 | 825.00 | 635.00 | 825.00 | 825.00 | 8,496,600 |
| Dec 2, 2024 | 605.00 | 675.00 | 600.00 | 660.00 | 660.00 | 645,500 |
| Nov 29, 2024 | 605.00 | 620.00 | 590.00 | 600.00 | 600.00 | 185,100 |
| Nov 28, 2024 | 640.00 | 645.00 | 580.00 | 600.00 | 600.00 | 579,700 |
| Nov 26, 2024 | 625.00 | 655.00 | 615.00 | 640.00 | 640.00 | 428,300 |
| Nov 25, 2024 | 620.00 | 625.00 | 600.00 | 620.00 | 620.00 | 157,900 |
| Nov 22, 2024 | 605.00 | 610.00 | 585.00 | 610.00 | 610.00 | 674,900 |
| Nov 21, 2024 | 600.00 | 600.00 | 580.00 | 595.00 | 595.00 | 350,700 |
| Nov 20, 2024 | 580.00 | 600.00 | 580.00 | 590.00 | 590.00 | 152,300 |
| Nov 19, 2024 | 580.00 | 605.00 | 575.00 | 585.00 | 585.00 | 281,200 |
| Nov 18, 2024 | 605.00 | 610.00 | 575.00 | 575.00 | 575.00 | 596,500 |
| Nov 15, 2024 | 600.00 | 605.00 | 575.00 | 605.00 | 605.00 | 389,300 |
| Nov 14, 2024 | 570.00 | 600.00 | 560.00 | 600.00 | 600.00 | 193,000 |
| Nov 13, 2024 | 560.00 | 595.00 | 555.00 | 575.00 | 575.00 | 129,800 |
| Nov 12, 2024 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 40,900 |
| Nov 11, 2024 | 540.00 | 570.00 | 540.00 | 555.00 | 555.00 | 72,900 |
| Nov 8, 2024 | 540.00 | 590.00 | 540.00 | 550.00 | 550.00 | 174,000 |
| Nov 7, 2024 | 565.00 | 570.00 | 540.00 | 540.00 | 540.00 | 135,600 |
| Nov 6, 2024 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 32,400 |
| Nov 5, 2024 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 43,300 |
| Nov 4, 2024 | 590.00 | 590.00 | 565.00 | 570.00 | 570.00 | 62,900 |
| Nov 1, 2024 | 590.00 | 595.00 | 590.00 | 595.00 | 595.00 | 13,300 |
| Oct 31, 2024 | 595.00 | 595.00 | 575.00 | 595.00 | 595.00 | 224,900 |
| Oct 30, 2024 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | 182,600 |
| Oct 29, 2024 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | 49,900 |
| Oct 28, 2024 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | 49,300 |
| Oct 25, 2024 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 170,400 |
| Oct 24, 2024 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | 88,600 |
| Oct 23, 2024 | 595.00 | 625.00 | 595.00 | 620.00 | 620.00 | 126,300 |
| Oct 22, 2024 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | 132,400 |
| Oct 21, 2024 | 595.00 | 600.00 | 580.00 | 595.00 | 595.00 | 146,600 |
| Oct 18, 2024 | 605.00 | 605.00 | 585.00 | 595.00 | 595.00 | 23,700 |
| Oct 17, 2024 | 595.00 | 610.00 | 590.00 | 600.00 | 600.00 | 131,400 |
| Oct 16, 2024 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | 152,500 |
| Oct 15, 2024 | 605.00 | 620.00 | 595.00 | 605.00 | 605.00 | 71,700 |
| Oct 14, 2024 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 16,600 |
| Oct 11, 2024 | 590.00 | 605.00 | 585.00 | 600.00 | 600.00 | 271,800 |
| Oct 10, 2024 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | 40,000 |
| Oct 9, 2024 | 615.00 | 615.00 | 595.00 | 605.00 | 605.00 | 209,100 |
| Oct 8, 2024 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | 189,400 |
| Oct 7, 2024 | 600.00 | 625.00 | 600.00 | 615.00 | 615.00 | 439,700 |
| Oct 4, 2024 | 595.00 | 600.00 | 580.00 | 600.00 | 600.00 | 182,000 |
| Oct 3, 2024 | 605.00 | 605.00 | 585.00 | 595.00 | 595.00 | 96,400 |
| Oct 2, 2024 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | 267,700 |
| Oct 1, 2024 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | 33,200 |
| Sep 30, 2024 | 605.00 | 615.00 | 605.00 | 605.00 | 605.00 | 37,300 |
| Sep 27, 2024 | 615.00 | 615.00 | 585.00 | 600.00 | 600.00 | 176,900 |
| Sep 26, 2024 | 615.00 | 615.00 | 600.00 | 615.00 | 615.00 | 193,500 |
| Sep 25, 2024 | 630.00 | 630.00 | 600.00 | 615.00 | 615.00 | 292,100 |
| Sep 24, 2024 | 585.00 | 680.00 | 585.00 | 620.00 | 620.00 | 2,732,800 |
| Sep 23, 2024 | 580.00 | 595.00 | 580.00 | 585.00 | 585.00 | 157,600 |
| Sep 20, 2024 | 595.00 | 595.00 | 580.00 | 595.00 | 595.00 | 226,400 |
| Sep 19, 2024 | 600.00 | 600.00 | 585.00 | 595.00 | 595.00 | 163,300 |
| Sep 18, 2024 | 590.00 | 600.00 | 575.00 | 600.00 | 600.00 | 471,400 |
| Sep 17, 2024 | 600.00 | 615.00 | 570.00 | 590.00 | 590.00 | 1,499,400 |
| Sep 13, 2024 | 625.00 | 650.00 | 590.00 | 600.00 | 600.00 | 2,675,000 |
| Sep 12, 2024 | 610.00 | 640.00 | 600.00 | 625.00 | 625.00 | 1,379,500 |
| Sep 11, 2024 | 625.00 | 630.00 | 605.00 | 625.00 | 625.00 | 859,200 |
| Sep 10, 2024 | 620.00 | 630.00 | 600.00 | 630.00 | 630.00 | 378,900 |
| Sep 9, 2024 | 635.00 | 685.00 | 595.00 | 620.00 | 620.00 | 4,395,800 |
| Sep 6, 2024 | 615.00 | 650.00 | 585.00 | 635.00 | 635.00 | 591,600 |
| Sep 5, 2024 | 615.00 | 620.00 | 595.00 | 615.00 | 615.00 | 309,500 |
| Sep 4, 2024 | 620.00 | 625.00 | 595.00 | 620.00 | 620.00 | 326,200 |
| Sep 3, 2024 | 610.00 | 630.00 | 600.00 | 625.00 | 625.00 | 754,600 |
| Sep 2, 2024 | 630.00 | 630.00 | 570.00 | 605.00 | 605.00 | 2,111,900 |
| Aug 30, 2024 | 635.00 | 645.00 | 615.00 | 630.00 | 630.00 | 521,600 |
| Aug 29, 2024 | 670.00 | 685.00 | 620.00 | 635.00 | 635.00 | 1,085,900 |
| Aug 28, 2024 | 665.00 | 700.00 | 625.00 | 665.00 | 665.00 | 1,816,700 |
| Aug 27, 2024 | 670.00 | 675.00 | 600.00 | 650.00 | 650.00 | 1,967,600 |
| Aug 26, 2024 | 570.00 | 700.00 | 565.00 | 665.00 | 665.00 | 2,308,100 |
| Aug 23, 2024 | 540.00 | 570.00 | 510.00 | 560.00 | 560.00 | 393,100 |
| Aug 22, 2024 | 515.00 | 545.00 | 498.00 | 540.00 | 540.00 | 177,700 |
| Aug 21, 2024 | 515.00 | 540.00 | 500.00 | 525.00 | 525.00 | 315,800 |
| Aug 20, 2024 | 500.00 | 520.00 | 500.00 | 515.00 | 515.00 | 46,900 |
| Aug 19, 2024 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 11,600 |
| Aug 16, 2024 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 12,100 |
| Aug 15, 2024 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 51,300 |
| Aug 14, 2024 | 498.00 | 510.00 | 498.00 | 510.00 | 510.00 | 10,800 |
| Aug 13, 2024 | 500.00 | 510.00 | 496.00 | 505.00 | 505.00 | 49,800 |
| Aug 12, 2024 | 496.00 | 500.00 | 496.00 | 500.00 | 500.00 | 60,900 |
| Aug 9, 2024 | 500.00 | 500.00 | 490.00 | 496.00 | 496.00 | 18,400 |
| Aug 8, 2024 | 498.00 | 510.00 | 486.00 | 500.00 | 500.00 | 142,200 |
| Aug 7, 2024 | 494.00 | 500.00 | 494.00 | 498.00 | 498.00 | 34,500 |
| Aug 6, 2024 | 496.00 | 500.00 | 494.00 | 498.00 | 498.00 | 28,100 |
| Aug 5, 2024 | 500.00 | 520.00 | 494.00 | 500.00 | 500.00 | 137,800 |
| Aug 2, 2024 | 500.00 | 500.00 | 490.00 | 498.00 | 498.00 | 164,800 |
| Aug 1, 2024 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | 46,200 |
| Jul 31, 2024 | 515.00 | 520.00 | 496.00 | 505.00 | 505.00 | 35,500 |
| Jul 30, 2024 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 41,400 |
| Jul 29, 2024 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 59,000 |
| Jul 26, 2024 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 8,600 |
| Jul 25, 2024 | 500.00 | 510.00 | 498.00 | 510.00 | 510.00 | 73,800 |
| Jul 24, 2024 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 3,700 |
| Jul 23, 2024 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | 25,000 |
| Jul 22, 2024 | 498.00 | 510.00 | 498.00 | 500.00 | 500.00 | 66,600 |
| Jul 19, 2024 | 498.00 | 498.00 | 490.00 | 494.00 | 494.00 | 16,800 |
| Jul 18, 2024 | 498.00 | 498.00 | 492.00 | 498.00 | 498.00 | 47,200 |
| Jul 17, 2024 | 500.00 | 500.00 | 492.00 | 500.00 | 500.00 | 11,100 |
| Jul 16, 2024 | 500.00 | 505.00 | 490.00 | 500.00 | 500.00 | 52,800 |
| Jul 15, 2024 | 505.00 | 505.00 | 492.00 | 500.00 | 500.00 | 51,100 |
| Jul 12, 2024 | 496.00 | 505.00 | 494.00 | 500.00 | 500.00 | 26,600 |
| Jul 11, 2024 | 510.00 | 510.00 | 498.00 | 498.00 | 498.00 | 66,600 |
| Jul 10, 2024 | 505.00 | 505.00 | 496.00 | 496.00 | 496.00 | 37,100 |
| Jul 9, 2024 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 24,000 |
| Jul 8, 2024 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | 20,200 |
| Jul 5, 2024 | 500.00 | 520.00 | 498.00 | 505.00 | 505.00 | 129,200 |
| Jul 4, 2024 | 515.00 | 530.00 | 500.00 | 510.00 | 510.00 | 13,700 |
| Jul 3, 2024 | 515.00 | 525.00 | 515.00 | 515.00 | 515.00 | 3,700 |
| Jul 2, 2024 | 510.00 | 525.00 | 500.00 | 515.00 | 515.00 | 60,800 |
| Jul 1, 2024 | 488.00 | 540.00 | 488.00 | 500.00 | 500.00 | 25,600 |
| Jun 28, 2024 | 488.00 | 492.00 | 476.00 | 492.00 | 492.00 | 3,200 |
| Jun 27, 2024 | 496.00 | 496.00 | 492.00 | 492.00 | 492.00 | 200 |
| Jun 26, 2024 | 496.00 | 496.00 | 488.00 | 492.00 | 492.00 | 13,500 |
| Jun 25, 2024 | 494.00 | 500.00 | 494.00 | 496.00 | 496.00 | 23,900 |
| Jun 24, 2024 | 480.00 | 492.00 | 480.00 | 492.00 | 492.00 | 48,700 |
| Jun 21, 2024 | 480.00 | 486.00 | 470.00 | 480.00 | 480.00 | 82,500 |
| Jun 20, 2024 | 480.00 | 496.00 | 464.00 | 480.00 | 480.00 | 105,000 |
| Jun 19, 2024 | 496.00 | 496.00 | 470.00 | 480.00 | 480.00 | 60,400 |
| Jun 14, 2024 | 496.00 | 498.00 | 484.00 | 498.00 | 498.00 | 21,300 |
| Jun 13, 2024 | 498.00 | 498.00 | 488.00 | 498.00 | 498.00 | 10,200 |
| Jun 12, 2024 | 490.00 | 500.00 | 490.00 | 496.00 | 496.00 | 52,700 |
| Jun 11, 2024 | 490.00 | 505.00 | 486.00 | 496.00 | 496.00 | 27,000 |
| Jun 10, 2024 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 1,300 |
| Jun 7, 2024 | 500.00 | 500.00 | 486.00 | 500.00 | 500.00 | 6,600 |
| Jun 6, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 4,500 |
| Jun 5, 2024 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 3,500 |
| Jun 4, 2024 | 496.00 | 500.00 | 490.00 | 496.00 | 496.00 | 34,900 |
| Jun 3, 2024 | 496.00 | 496.00 | 488.00 | 496.00 | 496.00 | 140,200 |
| May 31, 2024 | 492.00 | 494.00 | 480.00 | 490.00 | 490.00 | 86,900 |
| May 30, 2024 | 498.00 | 498.00 | 494.00 | 496.00 | 496.00 | 8,900 |
| May 29, 2024 | 494.00 | 498.00 | 492.00 | 498.00 | 498.00 | 12,100 |
| May 28, 2024 | 488.00 | 515.00 | 482.00 | 494.00 | 494.00 | 67,300 |
| May 27, 2024 | 505.00 | 510.00 | 482.00 | 500.00 | 500.00 | 94,100 |
| May 22, 2024 | 505.00 | 510.00 | 480.00 | 505.00 | 505.00 | 38,500 |
| May 21, 2024 | 498.00 | 510.00 | 482.00 | 510.00 | 510.00 | 14,200 |
| May 20, 2024 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | 19,600 |
| May 17, 2024 | 510.00 | 515.00 | 494.00 | 505.00 | 505.00 | 40,600 |
| May 16, 2024 | 510.00 | 520.00 | 494.00 | 510.00 | 510.00 | 163,300 |
| May 15, 2024 | 510.00 | 510.00 | 496.00 | 496.00 | 496.00 | 57,900 |
| May 14, 2024 | 500.00 | 515.00 | 498.00 | 500.00 | 500.00 | 21,100 |
| May 13, 2024 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 700 |
| May 8, 2024 | 500.00 | 515.00 | 500.00 | 510.00 | 510.00 | 36,000 |
| May 7, 2024 | 492.00 | 520.00 | 492.00 | 515.00 | 515.00 | 100,400 |
| May 6, 2024 | 505.00 | 520.00 | 492.00 | 515.00 | 515.00 | 154,200 |
| May 3, 2024 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | 1,400 |
| May 2, 2024 | 520.00 | 520.00 | 498.00 | 500.00 | 500.00 | 63,700 |
| Apr 30, 2024 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 203,700 |
Related Tickers
BBRM.JK PT Pelayaran Nasional Bina Buana Raya Tbk
77.00
0.00%
TCPI.JK PT Transcoal Pacific Tbk
5,575.00
-0.89%
PTIS.JK PT Indo Straits Tbk
304.00
-1.30%
HUMI.JK PT Humpuss Maritim Internasional Tbk
50.00
-1.96%
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%
TMAS.JK PT Temas Tbk.
139.00
0.00%
WINS.JK PT Wintermar Offshore Marine Tbk
382.00
0.00%
TPMA.JK PT Trans Power Marine Tbk
705.00
+0.71%