Jakarta - Delayed Quote IDR
PT Bank Woori Saudara Indonesia 1906 Tbk (SDRA.JK)
334.00
-8.00
(-2.34%)
At close: April 21 at 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 |
|---|---|---|---|---|---|---|
| Apr 21, 2025 | 342.00 | 342.00 | 332.00 | 334.00 | 334.00 | 135,700 |
| Apr 17, 2025 | 346.00 | 346.00 | 338.00 | 342.00 | 342.00 | 183,900 |
| Apr 16, 2025 | 352.00 | 352.00 | 340.00 | 346.00 | 346.00 | 64,800 |
| Apr 15, 2025 | 8 Dividend | |||||
| Apr 15, 2025 | 348.00 | 358.00 | 344.00 | 350.00 | 350.00 | 128,300 |
| Apr 14, 2025 | 348.00 | 350.00 | 346.00 | 348.00 | 340.00 | 126,500 |
| Apr 11, 2025 | 348.00 | 350.00 | 340.00 | 346.00 | 338.05 | 64,400 |
| Apr 10, 2025 | 344.00 | 350.00 | 344.00 | 348.00 | 340.00 | 139,300 |
| Apr 9, 2025 | 346.00 | 346.00 | 340.00 | 342.00 | 334.14 | 34,600 |
| Apr 8, 2025 | 342.00 | 350.00 | 340.00 | 344.00 | 336.09 | 148,700 |
| Mar 27, 2025 | 360.00 | 364.00 | 352.00 | 358.00 | 349.77 | 12,600 |
| Mar 26, 2025 | 348.00 | 358.00 | 348.00 | 352.00 | 343.91 | 20,800 |
| Mar 25, 2025 | 350.00 | 352.00 | 344.00 | 344.00 | 336.09 | 184,500 |
| Mar 24, 2025 | 348.00 | 348.00 | 338.00 | 344.00 | 336.09 | 59,200 |
| Mar 21, 2025 | 352.00 | 354.00 | 346.00 | 348.00 | 340.00 | 91,200 |
| Mar 20, 2025 | 356.00 | 358.00 | 352.00 | 354.00 | 345.86 | 27,500 |
| Mar 19, 2025 | 356.00 | 358.00 | 352.00 | 356.00 | 347.82 | 95,800 |
| Mar 18, 2025 | 362.00 | 362.00 | 356.00 | 356.00 | 347.82 | 59,000 |
| Mar 17, 2025 | 366.00 | 366.00 | 360.00 | 362.00 | 353.68 | 35,900 |
| Mar 14, 2025 | 370.00 | 370.00 | 364.00 | 366.00 | 357.59 | 21,600 |
| Mar 13, 2025 | 372.00 | 372.00 | 366.00 | 366.00 | 357.59 | 77,300 |
| Mar 12, 2025 | 370.00 | 386.00 | 368.00 | 368.00 | 359.54 | 72,800 |
| Mar 11, 2025 | 372.00 | 372.00 | 360.00 | 368.00 | 359.54 | 20,500 |
| Mar 10, 2025 | 380.00 | 380.00 | 370.00 | 370.00 | 361.49 | 15,400 |
| Mar 7, 2025 | 366.00 | 424.00 | 366.00 | 374.00 | 365.40 | 308,600 |
| Mar 6, 2025 | 366.00 | 368.00 | 366.00 | 366.00 | 357.59 | 31,600 |
| Mar 5, 2025 | 368.00 | 368.00 | 360.00 | 366.00 | 357.59 | 38,700 |
| Mar 4, 2025 | 370.00 | 370.00 | 366.00 | 368.00 | 359.54 | 17,400 |
| Mar 3, 2025 | 366.00 | 370.00 | 360.00 | 370.00 | 361.49 | 19,800 |
| Feb 28, 2025 | 374.00 | 374.00 | 354.00 | 366.00 | 357.59 | 41,400 |
| Feb 27, 2025 | 378.00 | 378.00 | 354.00 | 376.00 | 367.36 | 666,000 |
| Feb 26, 2025 | 364.00 | 386.00 | 352.00 | 378.00 | 369.31 | 219,000 |
| Feb 25, 2025 | 370.00 | 372.00 | 364.00 | 364.00 | 355.63 | 56,100 |
| Feb 24, 2025 | 376.00 | 378.00 | 370.00 | 370.00 | 361.49 | 84,300 |
| Feb 21, 2025 | 380.00 | 380.00 | 376.00 | 378.00 | 369.31 | 24,700 |
| Feb 20, 2025 | 380.00 | 388.00 | 378.00 | 380.00 | 371.26 | 41,600 |
| Feb 19, 2025 | 384.00 | 386.00 | 376.00 | 376.00 | 367.36 | 50,600 |
| Feb 18, 2025 | 382.00 | 388.00 | 382.00 | 382.00 | 373.22 | 62,200 |
| Feb 17, 2025 | 382.00 | 384.00 | 378.00 | 382.00 | 373.22 | 57,700 |
| Feb 14, 2025 | 386.00 | 386.00 | 382.00 | 382.00 | 373.22 | 18,600 |
| Feb 13, 2025 | 378.00 | 388.00 | 378.00 | 386.00 | 377.13 | 155,700 |
| Feb 12, 2025 | 380.00 | 382.00 | 372.00 | 380.00 | 371.26 | 70,800 |
| Feb 11, 2025 | 374.00 | 382.00 | 374.00 | 378.00 | 369.31 | 5,200 |
| Feb 10, 2025 | 382.00 | 386.00 | 380.00 | 380.00 | 371.26 | 13,300 |
| Feb 7, 2025 | 380.00 | 398.00 | 380.00 | 386.00 | 377.13 | 135,800 |
| Feb 6, 2025 | 378.00 | 382.00 | 376.00 | 382.00 | 373.22 | 24,500 |
| Feb 5, 2025 | 380.00 | 380.00 | 374.00 | 380.00 | 371.26 | 120,200 |
| Feb 4, 2025 | 382.00 | 386.00 | 362.00 | 380.00 | 371.26 | 228,500 |
| Feb 3, 2025 | 388.00 | 392.00 | 380.00 | 380.00 | 371.26 | 34,800 |
| Jan 31, 2025 | 388.00 | 390.00 | 386.00 | 388.00 | 379.08 | 13,300 |
| Jan 30, 2025 | 388.00 | 390.00 | 386.00 | 386.00 | 377.13 | 6,000 |
| Jan 24, 2025 | 388.00 | 388.00 | 382.00 | 384.00 | 375.17 | 88,600 |
| Jan 23, 2025 | 392.00 | 400.00 | 380.00 | 388.00 | 379.08 | 87,300 |
| Jan 22, 2025 | 390.00 | 398.00 | 390.00 | 390.00 | 381.03 | 32,600 |
| Jan 21, 2025 | 390.00 | 398.00 | 388.00 | 390.00 | 381.03 | 38,300 |
| Jan 20, 2025 | 384.00 | 400.00 | 384.00 | 388.00 | 379.08 | 66,900 |
| Jan 17, 2025 | 384.00 | 386.00 | 380.00 | 384.00 | 375.17 | 25,700 |
| Jan 16, 2025 | 388.00 | 388.00 | 382.00 | 384.00 | 375.17 | 71,800 |
| Jan 15, 2025 | 378.00 | 400.00 | 368.00 | 388.00 | 379.08 | 141,100 |
| Jan 14, 2025 | 400.00 | 404.00 | 374.00 | 378.00 | 369.31 | 189,200 |
| Jan 13, 2025 | 408.00 | 410.00 | 400.00 | 400.00 | 390.80 | 80,200 |
| Jan 10, 2025 | 412.00 | 412.00 | 410.00 | 410.00 | 400.57 | 81,100 |
| Jan 9, 2025 | 412.00 | 414.00 | 410.00 | 410.00 | 400.57 | 41,800 |
| Jan 8, 2025 | 412.00 | 412.00 | 410.00 | 410.00 | 400.57 | 22,100 |
| Jan 7, 2025 | 412.00 | 414.00 | 410.00 | 410.00 | 400.57 | 52,300 |
| Jan 6, 2025 | 414.00 | 416.00 | 412.00 | 412.00 | 402.53 | 22,900 |
| Jan 3, 2025 | 416.00 | 420.00 | 416.00 | 416.00 | 406.44 | 8,000 |
| Jan 2, 2025 | 416.00 | 418.00 | 414.00 | 416.00 | 406.44 | 11,400 |
| Dec 30, 2024 | 414.00 | 416.00 | 414.00 | 416.00 | 406.44 | 2,500 |
| Dec 27, 2024 | 412.00 | 416.00 | 412.00 | 414.00 | 404.48 | 17,000 |
| Dec 24, 2024 | 416.00 | 416.00 | 410.00 | 414.00 | 404.48 | 17,900 |
| Dec 23, 2024 | 416.00 | 420.00 | 410.00 | 414.00 | 404.48 | 12,400 |
| Dec 20, 2024 | 416.00 | 418.00 | 410.00 | 410.00 | 400.57 | 46,600 |
| Dec 19, 2024 | 422.00 | 422.00 | 410.00 | 410.00 | 400.57 | 57,100 |
| Dec 18, 2024 | 420.00 | 426.00 | 418.00 | 424.00 | 414.25 | 53,100 |
| Dec 17, 2024 | 428.00 | 428.00 | 420.00 | 420.00 | 410.34 | 50,000 |
| Dec 16, 2024 | 428.00 | 432.00 | 420.00 | 428.00 | 418.16 | 333,900 |
| Dec 13, 2024 | 432.00 | 434.00 | 432.00 | 432.00 | 422.07 | 19,600 |
| Dec 12, 2024 | 430.00 | 434.00 | 430.00 | 432.00 | 422.07 | 18,600 |
| Dec 11, 2024 | 432.00 | 434.00 | 432.00 | 432.00 | 422.07 | 33,500 |
| Dec 10, 2024 | 432.00 | 434.00 | 430.00 | 432.00 | 422.07 | 43,900 |
| Dec 9, 2024 | 432.00 | 434.00 | 432.00 | 432.00 | 422.07 | 38,000 |
| Dec 6, 2024 | 436.00 | 436.00 | 430.00 | 432.00 | 422.07 | 41,000 |
| Dec 5, 2024 | 436.00 | 438.00 | 436.00 | 436.00 | 425.98 | 19,900 |
| Dec 4, 2024 | 436.00 | 438.00 | 434.00 | 436.00 | 425.98 | 32,100 |
| Dec 3, 2024 | 438.00 | 440.00 | 430.00 | 438.00 | 427.93 | 22,600 |
| Dec 2, 2024 | 440.00 | 440.00 | 430.00 | 438.00 | 427.93 | 18,100 |
| Nov 29, 2024 | 442.00 | 450.00 | 438.00 | 440.00 | 429.89 | 215,600 |
| Nov 28, 2024 | 428.00 | 450.00 | 428.00 | 436.00 | 425.98 | 46,400 |
| Nov 26, 2024 | 426.00 | 430.00 | 422.00 | 430.00 | 420.11 | 27,800 |
| Nov 25, 2024 | 430.00 | 430.00 | 422.00 | 424.00 | 414.25 | 129,800 |
| Nov 22, 2024 | 428.00 | 428.00 | 424.00 | 424.00 | 414.25 | 52,400 |
| Nov 21, 2024 | 440.00 | 440.00 | 422.00 | 426.00 | 416.21 | 185,300 |
| Nov 20, 2024 | 446.00 | 446.00 | 438.00 | 440.00 | 429.89 | 251,000 |
| Nov 19, 2024 | 448.00 | 448.00 | 444.00 | 444.00 | 433.79 | 55,000 |
| Nov 18, 2024 | 454.00 | 454.00 | 450.00 | 450.00 | 439.66 | 169,200 |
| Nov 15, 2024 | 454.00 | 456.00 | 454.00 | 454.00 | 443.56 | 52,800 |
| Nov 14, 2024 | 454.00 | 456.00 | 454.00 | 454.00 | 443.56 | 32,100 |
| Nov 13, 2024 | 454.00 | 458.00 | 454.00 | 454.00 | 443.56 | 17,500 |
| Nov 12, 2024 | 458.00 | 458.00 | 454.00 | 454.00 | 443.56 | 54,500 |
| Nov 11, 2024 | 460.00 | 460.00 | 456.00 | 458.00 | 447.47 | 54,700 |
| Nov 8, 2024 | 460.00 | 462.00 | 458.00 | 460.00 | 449.43 | 88,400 |
| Nov 7, 2024 | 462.00 | 462.00 | 458.00 | 462.00 | 451.38 | 13,500 |
| Nov 6, 2024 | 462.00 | 466.00 | 460.00 | 462.00 | 451.38 | 78,000 |
| Nov 5, 2024 | 466.00 | 468.00 | 460.00 | 462.00 | 451.38 | 62,600 |
| Nov 4, 2024 | 468.00 | 468.00 | 464.00 | 468.00 | 457.24 | 50,500 |
| Nov 1, 2024 | 464.00 | 468.00 | 464.00 | 468.00 | 457.24 | 6,600 |
| Oct 31, 2024 | 466.00 | 468.00 | 464.00 | 464.00 | 453.33 | 37,200 |
| Oct 30, 2024 | 470.00 | 470.00 | 460.00 | 466.00 | 455.29 | 5,700 |
| Oct 29, 2024 | 464.00 | 472.00 | 460.00 | 470.00 | 459.20 | 227,300 |
| Oct 28, 2024 | 468.00 | 468.00 | 462.00 | 464.00 | 453.33 | 7,900 |
| Oct 25, 2024 | 458.00 | 470.00 | 458.00 | 468.00 | 457.24 | 68,900 |
| Oct 24, 2024 | 462.00 | 464.00 | 458.00 | 460.00 | 449.43 | 87,800 |
| Oct 23, 2024 | 460.00 | 464.00 | 460.00 | 462.00 | 451.38 | 50,700 |
| Oct 22, 2024 | 462.00 | 462.00 | 460.00 | 460.00 | 449.43 | 25,400 |
| Oct 21, 2024 | 462.00 | 464.00 | 460.00 | 462.00 | 451.38 | 41,500 |
| Oct 18, 2024 | 462.00 | 466.00 | 462.00 | 464.00 | 453.33 | 31,100 |
| Oct 17, 2024 | 460.00 | 464.00 | 460.00 | 462.00 | 451.38 | 50,800 |
| Oct 16, 2024 | 460.00 | 462.00 | 460.00 | 460.00 | 449.43 | 176,800 |
| Oct 15, 2024 | 460.00 | 462.00 | 460.00 | 462.00 | 451.38 | 37,400 |
| Oct 14, 2024 | 462.00 | 464.00 | 460.00 | 460.00 | 449.43 | 13,500 |
| Oct 11, 2024 | 464.00 | 464.00 | 460.00 | 462.00 | 451.38 | 14,000 |
| Oct 10, 2024 | 462.00 | 466.00 | 460.00 | 464.00 | 453.33 | 89,000 |
| Oct 9, 2024 | 462.00 | 462.00 | 460.00 | 460.00 | 449.43 | 29,100 |
| Oct 8, 2024 | 462.00 | 462.00 | 460.00 | 460.00 | 449.43 | 31,900 |
| Oct 7, 2024 | 460.00 | 464.00 | 460.00 | 462.00 | 451.38 | 19,000 |
| Oct 4, 2024 | 462.00 | 462.00 | 460.00 | 460.00 | 449.43 | 34,600 |
| Oct 3, 2024 | 462.00 | 464.00 | 462.00 | 462.00 | 451.38 | 15,500 |
| Oct 2, 2024 | 464.00 | 466.00 | 462.00 | 462.00 | 451.38 | 40,600 |
| Oct 1, 2024 | 466.00 | 468.00 | 462.00 | 464.00 | 453.33 | 6,000 |
| Sep 30, 2024 | 464.00 | 466.00 | 462.00 | 466.00 | 455.29 | 4,300 |
| Sep 27, 2024 | 464.00 | 466.00 | 464.00 | 466.00 | 455.29 | 4,300 |
| Sep 26, 2024 | 470.00 | 470.00 | 462.00 | 466.00 | 455.29 | 81,900 |
| Sep 25, 2024 | 464.00 | 472.00 | 462.00 | 472.00 | 461.15 | 46,100 |
| Sep 24, 2024 | 462.00 | 470.00 | 460.00 | 464.00 | 453.33 | 97,700 |
| Sep 23, 2024 | 462.00 | 464.00 | 460.00 | 462.00 | 451.38 | 47,200 |
| Sep 20, 2024 | 462.00 | 464.00 | 460.00 | 462.00 | 451.38 | 55,000 |
| Sep 19, 2024 | 462.00 | 464.00 | 462.00 | 462.00 | 451.38 | 46,100 |
| Sep 18, 2024 | 462.00 | 470.00 | 460.00 | 462.00 | 451.38 | 461,000 |
| Sep 17, 2024 | 464.00 | 464.00 | 462.00 | 462.00 | 451.38 | 463,600 |
| Sep 13, 2024 | 462.00 | 466.00 | 462.00 | 464.00 | 453.33 | 448,200 |
| Sep 12, 2024 | 460.00 | 464.00 | 458.00 | 460.00 | 449.43 | 469,200 |
| Sep 11, 2024 | 462.00 | 464.00 | 456.00 | 460.00 | 449.43 | 482,400 |
| Sep 10, 2024 | 462.00 | 468.00 | 460.00 | 460.00 | 449.43 | 465,200 |
| Sep 9, 2024 | 462.00 | 464.00 | 460.00 | 462.00 | 451.38 | 472,700 |
| Sep 6, 2024 | 462.00 | 466.00 | 460.00 | 462.00 | 451.38 | 444,000 |
| Sep 5, 2024 | 466.00 | 466.00 | 462.00 | 462.00 | 451.38 | 436,800 |
| Sep 4, 2024 | 462.00 | 468.00 | 462.00 | 466.00 | 455.29 | 431,400 |
| Sep 3, 2024 | 468.00 | 468.00 | 462.00 | 462.00 | 451.38 | 455,200 |
| Sep 2, 2024 | 474.00 | 476.00 | 466.00 | 470.00 | 459.20 | 444,900 |
| Aug 30, 2024 | 474.00 | 478.00 | 466.00 | 472.00 | 461.15 | 435,000 |
| Aug 29, 2024 | 470.00 | 476.00 | 470.00 | 474.00 | 463.10 | 443,800 |
| Aug 28, 2024 | 468.00 | 478.00 | 466.00 | 468.00 | 457.24 | 442,100 |
| Aug 27, 2024 | 466.00 | 474.00 | 460.00 | 466.00 | 455.29 | 574,500 |
| Aug 26, 2024 | 464.00 | 474.00 | 464.00 | 466.00 | 455.29 | 451,700 |
| Aug 23, 2024 | 462.00 | 468.00 | 460.00 | 464.00 | 453.33 | 484,500 |
| Aug 22, 2024 | 462.00 | 470.00 | 460.00 | 460.00 | 449.43 | 454,300 |
| Aug 21, 2024 | 462.00 | 470.00 | 462.00 | 464.00 | 453.33 | 504,300 |
| Aug 20, 2024 | 454.00 | 464.00 | 454.00 | 462.00 | 451.38 | 507,400 |
| Aug 19, 2024 | 460.00 | 462.00 | 450.00 | 454.00 | 443.56 | 484,700 |
| Aug 16, 2024 | 456.00 | 464.00 | 456.00 | 460.00 | 449.43 | 210,600 |
| Aug 15, 2024 | 456.00 | 458.00 | 452.00 | 454.00 | 443.56 | 469,500 |
| Aug 14, 2024 | 458.00 | 458.00 | 454.00 | 456.00 | 445.52 | 463,700 |
| Aug 13, 2024 | 456.00 | 464.00 | 452.00 | 458.00 | 447.47 | 454,200 |
| Aug 12, 2024 | 458.00 | 458.00 | 454.00 | 456.00 | 445.52 | 471,500 |
| Aug 9, 2024 | 456.00 | 460.00 | 452.00 | 454.00 | 443.56 | 465,300 |
| Aug 8, 2024 | 460.00 | 466.00 | 452.00 | 456.00 | 445.52 | 456,300 |
| Aug 7, 2024 | 458.00 | 472.00 | 450.00 | 460.00 | 449.43 | 388,000 |
| Aug 6, 2024 | 454.00 | 460.00 | 454.00 | 458.00 | 447.47 | 446,200 |
| Aug 5, 2024 | 464.00 | 464.00 | 452.00 | 456.00 | 445.52 | 441,500 |
| Aug 2, 2024 | 466.00 | 470.00 | 464.00 | 466.00 | 455.29 | 439,800 |
| Aug 1, 2024 | 466.00 | 478.00 | 464.00 | 468.00 | 457.24 | 453,100 |
| Jul 31, 2024 | 470.00 | 472.00 | 460.00 | 464.00 | 453.33 | 473,500 |
| Jul 30, 2024 | 470.00 | 480.00 | 464.00 | 468.00 | 457.24 | 483,300 |
| Jul 29, 2024 | 468.00 | 476.00 | 468.00 | 470.00 | 459.20 | 430,300 |
| Jul 26, 2024 | 466.00 | 470.00 | 464.00 | 470.00 | 459.20 | 485,000 |
| Jul 25, 2024 | 466.00 | 468.00 | 466.00 | 466.00 | 455.29 | 498,000 |
| Jul 24, 2024 | 464.00 | 474.00 | 464.00 | 468.00 | 457.24 | 466,100 |
| Jul 23, 2024 | 466.00 | 468.00 | 464.00 | 464.00 | 453.33 | 620,200 |
| Jul 22, 2024 | 470.00 | 474.00 | 464.00 | 466.00 | 455.29 | 523,600 |
| Jul 19, 2024 | 476.00 | 478.00 | 466.00 | 470.00 | 459.20 | 460,000 |
| Jul 18, 2024 | 480.00 | 480.00 | 470.00 | 476.00 | 465.06 | 533,100 |
| Jul 17, 2024 | 474.00 | 488.00 | 472.00 | 476.00 | 465.06 | 501,500 |
| Jul 16, 2024 | 480.00 | 480.00 | 472.00 | 472.00 | 461.15 | 520,700 |
| Jul 15, 2024 | 488.00 | 488.00 | 476.00 | 480.00 | 468.97 | 519,100 |
| Jul 12, 2024 | 482.00 | 488.00 | 478.00 | 478.00 | 467.01 | 434,700 |
| Jul 11, 2024 | 474.00 | 482.00 | 474.00 | 482.00 | 470.92 | 516,400 |
| Jul 10, 2024 | 476.00 | 476.00 | 474.00 | 474.00 | 463.10 | 480,400 |
| Jul 9, 2024 | 476.00 | 486.00 | 472.00 | 476.00 | 465.06 | 448,300 |
| Jul 8, 2024 | 472.00 | 490.00 | 470.00 | 480.00 | 468.97 | 458,000 |
| Jul 5, 2024 | 470.00 | 488.00 | 470.00 | 472.00 | 461.15 | 431,500 |
| Jul 4, 2024 | 466.00 | 472.00 | 466.00 | 470.00 | 459.20 | 512,300 |
| Jul 3, 2024 | 464.00 | 480.00 | 464.00 | 466.00 | 455.29 | 587,100 |
| Jul 2, 2024 | 466.00 | 468.00 | 462.00 | 464.00 | 453.33 | 504,000 |
| Jul 1, 2024 | 464.00 | 470.00 | 460.00 | 470.00 | 459.20 | 634,800 |
| Jun 28, 2024 | 460.00 | 464.00 | 450.00 | 464.00 | 453.33 | 646,900 |
| Jun 27, 2024 | 460.00 | 460.00 | 458.00 | 460.00 | 449.43 | 496,800 |
| Jun 26, 2024 | 460.00 | 460.00 | 452.00 | 458.00 | 447.47 | 525,000 |
| Jun 25, 2024 | 468.00 | 468.00 | 458.00 | 464.00 | 453.33 | 480,400 |
| Jun 24, 2024 | 458.00 | 466.00 | 458.00 | 466.00 | 455.29 | 2,272,300 |
| Jun 21, 2024 | 460.00 | 464.00 | 454.00 | 458.00 | 447.47 | 2,384,600 |
| Jun 20, 2024 | 472.00 | 490.00 | 450.00 | 460.00 | 449.43 | 2,373,900 |
| Jun 19, 2024 | 484.00 | 484.00 | 460.00 | 470.00 | 459.20 | 2,367,600 |
| Jun 14, 2024 | 488.00 | 492.00 | 480.00 | 480.00 | 468.97 | 2,149,900 |
| Jun 13, 2024 | 488.00 | 498.00 | 480.00 | 492.00 | 480.69 | 2,131,400 |
| Jun 12, 2024 | 492.00 | 492.00 | 480.00 | 490.00 | 478.74 | 2,167,200 |
| Jun 11, 2024 | 494.00 | 494.00 | 490.00 | 492.00 | 480.69 | 2,288,700 |
| Jun 10, 2024 | 498.00 | 498.00 | 490.00 | 492.00 | 480.69 | 2,097,200 |
| Jun 7, 2024 | 492.00 | 496.00 | 490.00 | 496.00 | 484.60 | 2,114,900 |
| Jun 6, 2024 | 492.00 | 492.00 | 490.00 | 492.00 | 480.69 | 2,066,300 |
| Jun 5, 2024 | 496.00 | 496.00 | 492.00 | 492.00 | 480.69 | 2,241,100 |
| Jun 4, 2024 | 496.00 | 500.00 | 492.00 | 496.00 | 484.60 | 2,031,800 |
| Jun 3, 2024 | 500.00 | 500.00 | 492.00 | 496.00 | 484.60 | 2,119,300 |
| May 31, 2024 | 505.00 | 505.00 | 496.00 | 500.00 | 488.51 | 2,267,200 |
| May 30, 2024 | 505.00 | 505.00 | 492.00 | 500.00 | 488.51 | 2,570,200 |
| May 29, 2024 | 498.00 | 510.00 | 496.00 | 505.00 | 493.39 | 2,331,700 |
| May 28, 2024 | 498.00 | 510.00 | 494.00 | 500.00 | 488.51 | 2,064,100 |
| May 27, 2024 | 500.00 | 520.00 | 492.00 | 500.00 | 488.51 | 185,600 |
| May 22, 2024 | 500.00 | 505.00 | 498.00 | 505.00 | 493.39 | 25,300 |
| May 21, 2024 | 505.00 | 505.00 | 496.00 | 496.00 | 484.60 | 7,300 |
| May 20, 2024 | 505.00 | 505.00 | 500.00 | 505.00 | 493.39 | 12,600 |
| May 17, 2024 | 500.00 | 505.00 | 500.00 | 500.00 | 488.51 | 227,700 |
| May 16, 2024 | 505.00 | 505.00 | 500.00 | 505.00 | 493.39 | 38,200 |
| May 15, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 493.39 | 1,600 |
| May 14, 2024 | 505.00 | 505.00 | 494.00 | 505.00 | 493.39 | 19,800 |
| May 13, 2024 | 498.00 | 500.00 | 490.00 | 500.00 | 488.51 | 18,700 |
| May 8, 2024 | 498.00 | 510.00 | 498.00 | 500.00 | 488.51 | 19,700 |
| May 7, 2024 | 500.00 | 505.00 | 500.00 | 505.00 | 493.39 | 112,100 |
| May 6, 2024 | 498.00 | 505.00 | 496.00 | 505.00 | 493.39 | 139,300 |
| May 3, 2024 | 500.00 | 505.00 | 490.00 | 500.00 | 488.51 | 161,600 |
| May 2, 2024 | 505.00 | 505.00 | 496.00 | 500.00 | 488.51 | 84,700 |
| Apr 30, 2024 | 505.00 | 505.00 | 498.00 | 505.00 | 493.39 | 124,300 |
| Apr 29, 2024 | 525.00 | 580.00 | 500.00 | 505.00 | 493.39 | 705,200 |
| Apr 26, 2024 | 530.00 | 560.00 | 525.00 | 525.00 | 512.93 | 108,300 |
| Apr 25, 2024 | 530.00 | 550.00 | 525.00 | 530.00 | 517.82 | 137,200 |
| Apr 24, 2024 | 555.00 | 555.00 | 530.00 | 530.00 | 517.82 | 48,200 |
| Apr 23, 2024 | 517.12 | 536.27 | 512.33 | 531.48 | 519.27 | 78,736 |
| Apr 22, 2024 | 512.33 | 521.91 | 507.54 | 507.54 | 495.88 | 48,975 |
Related Tickers
139130.KS DGB Financial Group Co., Ltd.
9,480.00
-0.21%
MAYA.JK PT Bank Mayapada Internasional Tbk
190.00
+2.70%
BNII.JK PT Bank Maybank Indonesia Tbk
194.00
0.00%
BBTN.JK PT Bank Tabungan Negara (Persero) Tbk
920.00
-2.65%
BJTM.JK PT Bank Pembangunan Daerah Jawa Timur Tbk
515.00
+0.98%
NISP.JK PT Bank OCBC NISP Tbk
1,285.00
+1.18%
ILTY.MI illimity Bank S.p.A.
3.3140
+0.18%
BNGA.JK PT Bank CIMB Niaga Tbk
1,820.00
+0.28%
SCB.BK SCB X Public Company Limited
112.50
-2.17%
WF Woori Financial Group Inc.
35.46
+2.07%