Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,375.00
+145.00
+(11.79%)
At close: March 7 at 4:00:03 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 7, 2025 | 1,230.00 | 1,395.00 | 1,220.00 | 1,375.00 | 1,375.00 | 127,400 |
| Mar 6, 2025 | 1,250.00 | 1,305.00 | 1,200.00 | 1,230.00 | 1,230.00 | 203,400 |
| Mar 5, 2025 | 1,410.00 | 1,600.00 | 1,120.00 | 1,250.00 | 1,250.00 | 927,700 |
| Mar 4, 2025 | 1,680.00 | 1,885.00 | 1,300.00 | 1,415.00 | 1,415.00 | 465,900 |
| Mar 3, 2025 | 1,265.00 | 1,510.00 | 1,265.00 | 1,510.00 | 1,510.00 | 402,600 |
| Feb 28, 2025 | 1,610.00 | 2,010.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,195,700 |
| Feb 27, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 214,500 |
| Feb 26, 2025 | 1,445.00 | 1,465.00 | 1,445.00 | 1,465.00 | 1,465.00 | 366,900 |
| Feb 25, 2025 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 5,400 |
| Feb 24, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 20,900 |
| Feb 21, 2025 | 2,390.00 | 2,400.00 | 1,975.00 | 1,975.00 | 1,975.00 | 477,500 |
| Feb 20, 2025 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 125,600 |
| Feb 19, 2025 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 135,600 |
| Feb 18, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Feb 17, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Feb 14, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Feb 13, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Feb 12, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Feb 11, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Feb 10, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Feb 7, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Feb 6, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Feb 5, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Feb 4, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Feb 3, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Jan 31, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Jan 30, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Jan 24, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Jan 23, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Jan 22, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Jan 21, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Jan 20, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Jan 17, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Jan 16, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Jan 15, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Jan 14, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Jan 13, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Jan 10, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Jan 9, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Jan 8, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Jan 7, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Jan 6, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Jan 3, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Jan 2, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Dec 30, 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Dec 27, 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Dec 24, 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Dec 23, 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Dec 20, 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Dec 19, 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| Dec 18, 2024 | 1,775.00 | 2,010.00 | 1,565.00 | 1,815.00 | 1,815.00 | 380,300 |
| Dec 17, 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 33,900 |
| Dec 16, 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 173,300 |
| Dec 13, 2024 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 39,600 |
| Dec 12, 2024 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 2,557,900 |
| Dec 11, 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 100 |
| Dec 10, 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 30,300 |
| Dec 9, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 177,400 |
| Dec 6, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 1,700 |
| Dec 5, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1,000 |
| Dec 4, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 2,100 |
| Dec 3, 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 100 |
| Dec 2, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 110,500 |
| Nov 29, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 82,200 |
| Nov 28, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 12,900 |
| Nov 26, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 31,500 |
| Nov 25, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Nov 22, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Nov 21, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Nov 20, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Nov 19, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Nov 18, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Nov 15, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Nov 14, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Nov 13, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Nov 12, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Nov 11, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Nov 8, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Nov 7, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Nov 6, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Nov 5, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Nov 4, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Nov 1, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 31, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 30, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 29, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 28, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 25, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 24, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 23, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 22, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 21, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 18, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 17, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 16, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 15, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 14, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 11, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 10, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 9, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 8, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 7, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 4, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 3, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 15,100 |
| Oct 2, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 766,700 |
| Oct 1, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| Sep 30, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 101,700 |
| Sep 27, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 46,300 |
| Sep 26, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 144,200 |
| Sep 25, 2024 | 218.00 | 252.00 | 218.00 | 252.00 | 252.00 | 203,600 |
| Sep 24, 2024 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 50,100 |
| Sep 23, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 20,900 |
| Sep 20, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 20,500 |
| Sep 19, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 9,800 |
| Sep 18, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 400 |
| Sep 17, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,600 |
| Sep 13, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1,600 |
| Sep 12, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 700 |
| Sep 11, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 5,400 |
| Sep 10, 2024 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 1,000 |
| Sep 9, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 6,800 |
| Sep 6, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 800 |
| Sep 5, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Sep 4, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 500 |
| Sep 3, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1,100 |
| Sep 2, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Aug 30, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 5,400 |
| Aug 29, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 4,800 |
| Aug 28, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 6,200 |
| Aug 27, 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 16,800 |
| Aug 26, 2024 | 156.00 | 156.00 | 143.00 | 143.00 | 143.00 | 20,200 |
| Aug 23, 2024 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 5,400 |
| Aug 22, 2024 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | 3,200 |
| Aug 21, 2024 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | 2,500 |
| Aug 20, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| Aug 19, 2024 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | 4,900 |
| Aug 16, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 2,500 |
| Aug 15, 2024 | 187.00 | 187.00 | 180.00 | 180.00 | 180.00 | 14,800 |
| Aug 14, 2024 | 193.00 | 193.00 | 188.00 | 188.00 | 188.00 | 10,300 |
| Aug 13, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 2,300 |
| Aug 12, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 600 |
| Aug 9, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 300 |
| Aug 8, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1,500 |
| Aug 7, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 3,600 |
| Aug 6, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| Aug 5, 2024 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 5,800 |
| Aug 2, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| Aug 1, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| Jul 31, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 300 |
| Jul 30, 2024 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 4,900 |
| Jul 29, 2024 | 210.00 | 230.00 | 202.00 | 216.00 | 216.00 | 7,400 |
| Jul 26, 2024 | 232.00 | 232.00 | 200.00 | 216.00 | 216.00 | 6,800 |
| Jul 25, 2024 | 218.00 | 218.00 | 202.00 | 212.00 | 212.00 | 26,400 |
| Jul 24, 2024 | 224.00 | 236.00 | 200.00 | 206.00 | 206.00 | 49,200 |
| Jul 23, 2024 | 198.00 | 230.00 | 198.00 | 224.00 | 224.00 | 59,600 |
| Jul 22, 2024 | 222.00 | 230.00 | 187.00 | 188.00 | 188.00 | 50,200 |
| Jul 19, 2024 | 236.00 | 236.00 | 216.00 | 216.00 | 216.00 | 2,900 |
| Jul 18, 2024 | 236.00 | 238.00 | 232.00 | 232.00 | 232.00 | 26,700 |
| Jul 17, 2024 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | 9,300 |
| Jul 16, 2024 | 224.00 | 246.00 | 218.00 | 246.00 | 246.00 | 4,500 |
| Jul 15, 2024 | 222.00 | 246.00 | 218.00 | 224.00 | 224.00 | 9,200 |
| Jul 12, 2024 | 228.00 | 240.00 | 220.00 | 220.00 | 220.00 | 2,500 |
| Jul 11, 2024 | 228.00 | 248.00 | 220.00 | 238.00 | 238.00 | 82,800 |
| Jul 10, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1,200 |
| Jul 9, 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 2,800 |
| Jul 8, 2024 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 2,200 |
| Jul 5, 2024 | 222.00 | 234.00 | 204.00 | 230.00 | 230.00 | 270,100 |
| Jul 4, 2024 | 216.00 | 230.00 | 204.00 | 220.00 | 220.00 | 15,700 |
| Jul 3, 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 3,900 |
| Jul 2, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 300 |
| Jul 1, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 4,500 |
| Jun 28, 2024 | 220.00 | 232.00 | 210.00 | 210.00 | 210.00 | 12,800 |
| Jun 27, 2024 | 202.00 | 230.00 | 202.00 | 222.00 | 222.00 | 22,200 |
| Jun 26, 2024 | 200.00 | 224.00 | 200.00 | 222.00 | 222.00 | 19,800 |
| Jun 25, 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 700 |
| Jun 24, 2024 | 212.00 | 228.00 | 212.00 | 228.00 | 228.00 | 800 |
| Jun 21, 2024 | 224.00 | 224.00 | 212.00 | 212.00 | 212.00 | 1,700 |
| Jun 20, 2024 | 212.00 | 226.00 | 212.00 | 224.00 | 224.00 | 10,400 |
| Jun 19, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 2,300 |
| Jun 14, 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 1,500 |
| Jun 13, 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 1,800 |
| Jun 12, 2024 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | 1,900 |
| Jun 11, 2024 | 224.00 | 228.00 | 222.00 | 226.00 | 226.00 | 1,800 |
| Jun 10, 2024 | 216.00 | 236.00 | 214.00 | 234.00 | 234.00 | 4,200 |
| Jun 7, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1,100 |
| Jun 6, 2024 | 214.00 | 224.00 | 214.00 | 224.00 | 224.00 | 1,600 |
| Jun 5, 2024 | 230.00 | 230.00 | 214.00 | 214.00 | 214.00 | 2,200 |
| Jun 4, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 500 |
| Jun 3, 2024 | 226.00 | 230.00 | 218.00 | 230.00 | 230.00 | 5,200 |
| May 31, 2024 | 224.00 | 228.00 | 210.00 | 226.00 | 226.00 | 13,100 |
| May 30, 2024 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 2,000 |
| May 29, 2024 | 220.00 | 238.00 | 220.00 | 234.00 | 234.00 | 11,700 |
| May 28, 2024 | 230.00 | 232.00 | 220.00 | 220.00 | 220.00 | 6,200 |
| May 27, 2024 | 230.00 | 234.00 | 220.00 | 220.00 | 220.00 | 5,900 |
| May 22, 2024 | 214.00 | 236.00 | 208.00 | 218.00 | 218.00 | 97,000 |
| May 21, 2024 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 18,000 |
| May 20, 2024 | 226.00 | 240.00 | 212.00 | 222.00 | 222.00 | 65,800 |
| May 17, 2024 | 220.00 | 236.00 | 220.00 | 220.00 | 220.00 | 21,700 |
| May 16, 2024 | 234.00 | 234.00 | 214.00 | 224.00 | 224.00 | 34,100 |
| May 15, 2024 | 218.00 | 254.00 | 218.00 | 224.00 | 224.00 | 283,800 |
| May 14, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| May 13, 2024 | 218.00 | 230.00 | 218.00 | 230.00 | 230.00 | 2,900 |
| May 8, 2024 | 218.00 | 238.00 | 218.00 | 234.00 | 234.00 | 1,700 |
| May 7, 2024 | 216.00 | 232.00 | 214.00 | 216.00 | 216.00 | 6,800 |
| May 6, 2024 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | 1,000 |
| May 3, 2024 | 232.00 | 236.00 | 230.00 | 230.00 | 230.00 | 21,800 |
| May 2, 2024 | 216.00 | 250.00 | 212.00 | 230.00 | 230.00 | 224,100 |
| Apr 30, 2024 | 208.00 | 230.00 | 206.00 | 228.00 | 228.00 | 1,100 |
| Apr 29, 2024 | 234.00 | 238.00 | 216.00 | 216.00 | 216.00 | 6,100 |
| Apr 26, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 2,600 |
| Apr 25, 2024 | 228.00 | 236.00 | 224.00 | 236.00 | 236.00 | 5,900 |
| Apr 24, 2024 | 230.00 | 238.00 | 230.00 | 238.00 | 238.00 | 300 |
| Apr 23, 2024 | 228.00 | 242.00 | 228.00 | 238.00 | 238.00 | 15,300 |
| Apr 22, 2024 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 1,100 |
| Apr 19, 2024 | 232.00 | 238.00 | 228.00 | 238.00 | 238.00 | 6,200 |
| Apr 18, 2024 | 230.00 | 234.00 | 226.00 | 232.00 | 232.00 | 9,700 |
| Apr 17, 2024 | 232.00 | 262.00 | 228.00 | 230.00 | 230.00 | 176,800 |
| Apr 16, 2024 | 214.00 | 238.00 | 214.00 | 228.00 | 228.00 | 21,900 |
| Apr 5, 2024 | 212.00 | 226.00 | 212.00 | 224.00 | 224.00 | 8,200 |
| Apr 4, 2024 | 216.00 | 226.00 | 216.00 | 224.00 | 224.00 | 5,200 |
| Apr 3, 2024 | 212.00 | 236.00 | 208.00 | 214.00 | 214.00 | 68,100 |
| Apr 2, 2024 | 246.00 | 260.00 | 206.00 | 228.00 | 228.00 | 30,800 |
| Apr 1, 2024 | 278.00 | 280.00 | 240.00 | 240.00 | 240.00 | 38,400 |
| Mar 28, 2024 | 278.00 | 316.00 | 278.00 | 278.00 | 278.00 | 278,500 |
| Mar 27, 2024 | 280.00 | 284.00 | 270.00 | 278.00 | 278.00 | 11,500 |
| Mar 26, 2024 | 350.00 | 350.00 | 270.00 | 280.00 | 280.00 | 384,400 |
| Mar 25, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| Mar 22, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| Mar 21, 2024 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 3,700 |
| Mar 20, 2024 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 400 |
| Mar 19, 2024 | 284.00 | 306.00 | 270.00 | 300.00 | 300.00 | 77,900 |
| Mar 18, 2024 | 300.00 | 300.00 | 286.00 | 286.00 | 286.00 | 3,000 |
| Mar 15, 2024 | 292.00 | 308.00 | 286.00 | 286.00 | 286.00 | 5,400 |
| Mar 14, 2024 | 298.00 | 298.00 | 284.00 | 290.00 | 290.00 | 11,600 |
| Mar 13, 2024 | 284.00 | 340.00 | 284.00 | 296.00 | 296.00 | 619,000 |
| Mar 8, 2024 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 600 |
| Mar 7, 2024 | 280.00 | 296.00 | 280.00 | 288.00 | 288.00 | 2,700 |
Related Tickers
FIMP.JK PT Fimperkasa Utama Tbk
111.00
0.00%
BBSS.JK PT Bumi Benowo Sukses Sejahtera Tbk
193.00
+1.58%
PPRE.JK PT PP Presisi Tbk
52.00
0.00%
PTPW.JK PT Pratama Widya Tbk
850.00
+0.59%
KRYA.JK PT Bangun Karya Perkasa Jaya Tbk
52.00
+4.00%
PKPK.JK PT Perdana Karya Perkasa Tbk
740.00
+0.68%
IDPR.JK PT Indonesia Pondasi Raya Tbk
155.00
0.00%
SMKM.JK PT Sumber Mas Konstruksi Tbk
51.00
+8.51%
DGIK.JK PT Nusa Konstruksi Enjiniring Tbk
68.00
0.00%
NRCA.JK PT Nusa Raya Cipta Tbk
330.00
+0.61%