Jakarta - Delayed Quote IDR
PT Sreeya Sewu Indonesia Tbk (SIPD.JK)
785.00
+5.00
+(0.64%)
At close: May 2 at 3:38:52 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 780.00 | 790.00 | 775.00 | 785.00 | 785.00 | 3,700 |
| Apr 30, 2025 | 750.00 | 800.00 | 750.00 | 780.00 | 780.00 | 6,800 |
| Apr 29, 2025 | 735.00 | 785.00 | 725.00 | 750.00 | 750.00 | 1,200 |
| Apr 28, 2025 | 720.00 | 795.00 | 720.00 | 735.00 | 735.00 | 21,300 |
| Apr 25, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 400 |
| Apr 24, 2025 | 710.00 | 725.00 | 710.00 | 725.00 | 725.00 | 9,300 |
| Apr 23, 2025 | 705.00 | 720.00 | 700.00 | 720.00 | 720.00 | 1,200 |
| Apr 22, 2025 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | 200 |
| Apr 21, 2025 | 720.00 | 720.00 | 680.00 | 715.00 | 715.00 | 1,800 |
| Apr 17, 2025 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 6,000 |
| Apr 16, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| Apr 15, 2025 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | 8,900 |
| Apr 14, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 900 |
| Apr 11, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 100 |
| Apr 10, 2025 | 715.00 | 715.00 | 675.00 | 710.00 | 710.00 | 1,000 |
| Apr 9, 2025 | 700.00 | 705.00 | 655.00 | 675.00 | 675.00 | 2,200 |
| Apr 8, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 200 |
| Mar 27, 2025 | 715.00 | 720.00 | 715.00 | 715.00 | 715.00 | 3,500 |
| Mar 26, 2025 | 700.00 | 700.00 | 685.00 | 690.00 | 690.00 | 6,500 |
| Mar 25, 2025 | 650.00 | 700.00 | 650.00 | 700.00 | 700.00 | 2,100 |
| Mar 24, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 400 |
| Mar 21, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Mar 20, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Mar 19, 2025 | 700.00 | 700.00 | 605.00 | 700.00 | 700.00 | 3,300 |
| Mar 18, 2025 | 660.00 | 700.00 | 650.00 | 700.00 | 700.00 | 1,500 |
| Mar 17, 2025 | 710.00 | 720.00 | 625.00 | 680.00 | 680.00 | 14,900 |
| Mar 14, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 100 |
| Mar 13, 2025 | 700.00 | 735.00 | 700.00 | 735.00 | 735.00 | 700 |
| Mar 12, 2025 | 740.00 | 740.00 | 700.00 | 735.00 | 735.00 | 600 |
| Mar 11, 2025 | 725.00 | 775.00 | 725.00 | 740.00 | 740.00 | 18,800 |
| Mar 10, 2025 | 735.00 | 740.00 | 700.00 | 700.00 | 700.00 | 24,300 |
| Mar 7, 2025 | 770.00 | 770.00 | 740.00 | 740.00 | 740.00 | 2,100 |
| Mar 6, 2025 | 700.00 | 770.00 | 700.00 | 770.00 | 770.00 | 800 |
| Mar 5, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 1,200 |
| Mar 4, 2025 | 730.00 | 770.00 | 730.00 | 770.00 | 770.00 | 800 |
| Mar 3, 2025 | 725.00 | 785.00 | 725.00 | 770.00 | 770.00 | 11,400 |
| Feb 28, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| Feb 27, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 100 |
| Feb 26, 2025 | 740.00 | 790.00 | 740.00 | 790.00 | 790.00 | 400 |
| Feb 25, 2025 | 780.00 | 790.00 | 735.00 | 790.00 | 790.00 | 2,300 |
| Feb 24, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 100 |
| Feb 21, 2025 | 810.00 | 810.00 | 795.00 | 795.00 | 795.00 | 1,000 |
| Feb 20, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| Feb 19, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| Feb 18, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| Feb 17, 2025 | 795.00 | 810.00 | 795.00 | 810.00 | 810.00 | 400 |
| Feb 14, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 200 |
| Feb 13, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| Feb 12, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 600 |
| Feb 11, 2025 | 810.00 | 810.00 | 725.00 | 810.00 | 810.00 | 22,400 |
| Feb 10, 2025 | 820.00 | 820.00 | 815.00 | 815.00 | 815.00 | 300 |
| Feb 7, 2025 | 805.00 | 815.00 | 805.00 | 815.00 | 815.00 | 3,200 |
| Feb 6, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - |
| Feb 5, 2025 | 830.00 | 835.00 | 830.00 | 835.00 | 835.00 | 1,400 |
| Feb 4, 2025 | 825.00 | 835.00 | 805.00 | 820.00 | 820.00 | 9,100 |
| Feb 3, 2025 | 800.00 | 820.00 | 800.00 | 820.00 | 820.00 | 1,000 |
| Jan 31, 2025 | 805.00 | 830.00 | 805.00 | 815.00 | 815.00 | 3,400 |
| Jan 30, 2025 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | 3,200 |
| Jan 24, 2025 | 820.00 | 875.00 | 805.00 | 805.00 | 805.00 | 2,800 |
| Jan 23, 2025 | 805.00 | 820.00 | 805.00 | 820.00 | 820.00 | 200 |
| Jan 22, 2025 | 815.00 | 825.00 | 815.00 | 815.00 | 815.00 | 500 |
| Jan 21, 2025 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | 1,200 |
| Jan 20, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| Jan 17, 2025 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | 2,700 |
| Jan 16, 2025 | 825.00 | 825.00 | 815.00 | 815.00 | 815.00 | 500 |
| Jan 15, 2025 | 875.00 | 875.00 | 800.00 | 810.00 | 810.00 | 6,300 |
| Jan 14, 2025 | 860.00 | 860.00 | 820.00 | 820.00 | 820.00 | 900 |
| Jan 13, 2025 | 855.00 | 855.00 | 850.00 | 850.00 | 850.00 | 300 |
| Jan 10, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 200 |
| Jan 9, 2025 | 780.00 | 835.00 | 780.00 | 810.00 | 810.00 | 3,100 |
| Jan 8, 2025 | 800.00 | 815.00 | 755.00 | 810.00 | 810.00 | 7,300 |
| Jan 7, 2025 | 820.00 | 825.00 | 800.00 | 800.00 | 800.00 | 6,800 |
| Jan 6, 2025 | 795.00 | 825.00 | 795.00 | 825.00 | 825.00 | 300 |
| Jan 3, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| Jan 2, 2025 | 820.00 | 830.00 | 800.00 | 830.00 | 830.00 | 23,700 |
| Dec 30, 2024 | 870.00 | 870.00 | 825.00 | 825.00 | 825.00 | 6,600 |
| Dec 27, 2024 | 835.00 | 840.00 | 815.00 | 840.00 | 840.00 | 17,500 |
| Dec 24, 2024 | 870.00 | 870.00 | 830.00 | 830.00 | 830.00 | 600 |
| Dec 23, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 100 |
| Dec 20, 2024 | 870.00 | 870.00 | 840.00 | 840.00 | 840.00 | 6,300 |
| Dec 19, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 10,100 |
| Dec 18, 2024 | 855.00 | 855.00 | 835.00 | 850.00 | 850.00 | 40,100 |
| Dec 17, 2024 | 835.00 | 860.00 | 835.00 | 860.00 | 860.00 | 10,500 |
| Dec 16, 2024 | 825.00 | 835.00 | 825.00 | 835.00 | 835.00 | 1,300 |
| Dec 13, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 100 |
| Dec 12, 2024 | 850.00 | 850.00 | 830.00 | 835.00 | 835.00 | 6,200 |
| Dec 11, 2024 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 300 |
| Dec 10, 2024 | 850.00 | 850.00 | 840.00 | 845.00 | 845.00 | 10,100 |
| Dec 9, 2024 | 830.00 | 850.00 | 830.00 | 850.00 | 850.00 | 8,400 |
| Dec 6, 2024 | 840.00 | 840.00 | 830.00 | 830.00 | 830.00 | 6,700 |
| Dec 5, 2024 | 840.00 | 850.00 | 840.00 | 840.00 | 840.00 | 500 |
| Dec 4, 2024 | 865.00 | 865.00 | 815.00 | 830.00 | 830.00 | 90,800 |
| Dec 3, 2024 | 860.00 | 865.00 | 845.00 | 865.00 | 865.00 | 7,000 |
| Dec 2, 2024 | 875.00 | 880.00 | 850.00 | 865.00 | 865.00 | 25,200 |
| Nov 29, 2024 | 860.00 | 875.00 | 860.00 | 870.00 | 870.00 | 74,600 |
| Nov 28, 2024 | 865.00 | 870.00 | 840.00 | 845.00 | 845.00 | 5,700 |
| Nov 26, 2024 | 870.00 | 890.00 | 850.00 | 865.00 | 865.00 | 21,900 |
| Nov 25, 2024 | 925.00 | 950.00 | 825.00 | 860.00 | 860.00 | 207,200 |
| Nov 22, 2024 | 855.00 | 990.00 | 835.00 | 930.00 | 930.00 | 102,100 |
| Nov 21, 2024 | 860.00 | 885.00 | 855.00 | 880.00 | 880.00 | 11,600 |
| Nov 20, 2024 | 865.00 | 880.00 | 865.00 | 880.00 | 880.00 | 11,600 |
| Nov 19, 2024 | 910.00 | 910.00 | 855.00 | 865.00 | 865.00 | 217,300 |
| Nov 18, 2024 | 910.00 | 935.00 | 910.00 | 935.00 | 935.00 | 1,700 |
| Nov 15, 2024 | 905.00 | 950.00 | 905.00 | 935.00 | 935.00 | 1,900 |
| Nov 14, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - |
| Nov 13, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 300 |
| Nov 12, 2024 | 930.00 | 930.00 | 900.00 | 900.00 | 900.00 | 5,000 |
| Nov 11, 2024 | 935.00 | 935.00 | 865.00 | 905.00 | 905.00 | 9,200 |
| Nov 8, 2024 | 910.00 | 995.00 | 910.00 | 935.00 | 935.00 | 9,600 |
| Nov 7, 2024 | 935.00 | 995.00 | 935.00 | 945.00 | 945.00 | 4,000 |
| Nov 6, 2024 | 995.00 | 1,250.00 | 945.00 | 970.00 | 970.00 | 188,300 |
| Nov 5, 2024 | 1,000.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | 15,100 |
| Nov 4, 2024 | 970.00 | 1,000.00 | 910.00 | 1,000.00 | 1,000.00 | 197,200 |
| Nov 1, 2024 | 860.00 | 985.00 | 850.00 | 950.00 | 950.00 | 101,100 |
| Oct 31, 2024 | 860.00 | 865.00 | 860.00 | 860.00 | 860.00 | 6,400 |
| Oct 30, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 1,100 |
| Oct 29, 2024 | 875.00 | 935.00 | 865.00 | 875.00 | 875.00 | 7,900 |
| Oct 28, 2024 | 885.00 | 885.00 | 865.00 | 875.00 | 875.00 | 6,200 |
| Oct 25, 2024 | 875.00 | 885.00 | 865.00 | 885.00 | 885.00 | 9,900 |
| Oct 24, 2024 | 875.00 | 900.00 | 875.00 | 875.00 | 875.00 | 700 |
| Oct 23, 2024 | 855.00 | 865.00 | 855.00 | 865.00 | 865.00 | 600 |
| Oct 22, 2024 | 895.00 | 895.00 | 850.00 | 855.00 | 855.00 | 54,500 |
| Oct 21, 2024 | 910.00 | 910.00 | 875.00 | 900.00 | 900.00 | 101,800 |
| Oct 18, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 2,600 |
| Oct 17, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| Oct 16, 2024 | 915.00 | 915.00 | 910.00 | 910.00 | 910.00 | 3,400 |
| Oct 15, 2024 | 920.00 | 920.00 | 875.00 | 920.00 | 920.00 | 21,800 |
| Oct 14, 2024 | 915.00 | 925.00 | 910.00 | 925.00 | 925.00 | 13,800 |
| Oct 11, 2024 | 905.00 | 915.00 | 905.00 | 915.00 | 915.00 | 1,900 |
| Oct 10, 2024 | 955.00 | 955.00 | 940.00 | 940.00 | 940.00 | 1,100 |
| Oct 9, 2024 | 915.00 | 915.00 | 910.00 | 910.00 | 910.00 | 2,700 |
| Oct 8, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 900 |
| Oct 7, 2024 | 930.00 | 930.00 | 920.00 | 930.00 | 930.00 | 1,600 |
| Oct 4, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 3,300 |
| Oct 3, 2024 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | 900 |
| Oct 2, 2024 | 965.00 | 965.00 | 930.00 | 930.00 | 930.00 | 5,900 |
| Oct 1, 2024 | 965.00 | 965.00 | 950.00 | 950.00 | 950.00 | 400 |
| Sep 30, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - |
| Sep 27, 2024 | 965.00 | 965.00 | 955.00 | 955.00 | 955.00 | 800 |
| Sep 26, 2024 | 940.00 | 940.00 | 925.00 | 930.00 | 930.00 | 5,400 |
| Sep 25, 2024 | 950.00 | 955.00 | 940.00 | 940.00 | 940.00 | 3,900 |
| Sep 24, 2024 | 945.00 | 970.00 | 945.00 | 950.00 | 950.00 | 23,300 |
| Sep 23, 2024 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | 11,700 |
| Sep 20, 2024 | 965.00 | 975.00 | 955.00 | 975.00 | 975.00 | 5,800 |
| Sep 19, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Sep 18, 2024 | 980.00 | 980.00 | 965.00 | 965.00 | 965.00 | 800 |
| Sep 17, 2024 | 970.00 | 975.00 | 970.00 | 975.00 | 975.00 | 13,000 |
| Sep 13, 2024 | 945.00 | 975.00 | 945.00 | 970.00 | 970.00 | 4,400 |
| Sep 12, 2024 | 950.00 | 975.00 | 950.00 | 975.00 | 975.00 | 11,000 |
| Sep 11, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| Sep 10, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 100 |
| Sep 9, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1,700 |
| Sep 6, 2024 | 965.00 | 965.00 | 945.00 | 950.00 | 950.00 | 5,600 |
| Sep 5, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Sep 4, 2024 | 970.00 | 970.00 | 955.00 | 965.00 | 965.00 | 1,600 |
| Sep 3, 2024 | 970.00 | 975.00 | 970.00 | 970.00 | 970.00 | 1,200 |
| Sep 2, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 2,100 |
| Aug 30, 2024 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | 3,300 |
| Aug 29, 2024 | 965.00 | 975.00 | 955.00 | 965.00 | 965.00 | 800 |
| Aug 28, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 1,700 |
| Aug 27, 2024 | 955.00 | 960.00 | 955.00 | 960.00 | 960.00 | 900 |
| Aug 26, 2024 | 975.00 | 975.00 | 970.00 | 970.00 | 970.00 | 300 |
| Aug 23, 2024 | 985.00 | 990.00 | 975.00 | 975.00 | 975.00 | 2,800 |
| Aug 22, 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 100 |
| Aug 21, 2024 | 975.00 | 985.00 | 975.00 | 975.00 | 975.00 | 3,300 |
| Aug 20, 2024 | 975.00 | 980.00 | 960.00 | 975.00 | 975.00 | 1,900 |
| Aug 19, 2024 | 980.00 | 995.00 | 960.00 | 975.00 | 975.00 | 2,200 |
| Aug 16, 2024 | 960.00 | 1,015.00 | 960.00 | 970.00 | 970.00 | 600 |
| Aug 15, 2024 | 995.00 | 995.00 | 960.00 | 975.00 | 975.00 | 10,700 |
| Aug 14, 2024 | 960.00 | 980.00 | 960.00 | 980.00 | 980.00 | 300 |
| Aug 13, 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 200 |
| Aug 12, 2024 | 975.00 | 975.00 | 965.00 | 975.00 | 975.00 | 400 |
| Aug 9, 2024 | 980.00 | 980.00 | 960.00 | 980.00 | 980.00 | 600 |
| Aug 8, 2024 | 980.00 | 990.00 | 965.00 | 990.00 | 990.00 | 3,100 |
| Aug 7, 2024 | 1,005.00 | 1,005.00 | 980.00 | 990.00 | 990.00 | 800 |
| Aug 6, 2024 | 1,020.00 | 1,020.00 | 985.00 | 985.00 | 985.00 | 700 |
| Aug 5, 2024 | 1,020.00 | 1,020.00 | 960.00 | 985.00 | 985.00 | 10,600 |
| Aug 2, 2024 | 960.00 | 1,020.00 | 960.00 | 1,020.00 | 1,020.00 | 200 |
| Aug 1, 2024 | 1,020.00 | 1,040.00 | 975.00 | 975.00 | 975.00 | 1,100 |
| Jul 31, 2024 | 1,000.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 900 |
| Jul 30, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 4,400 |
| Jul 29, 2024 | 990.00 | 990.00 | 960.00 | 960.00 | 960.00 | 1,600 |
| Jul 26, 2024 | 960.00 | 990.00 | 960.00 | 990.00 | 990.00 | 2,000 |
| Jul 25, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| Jul 24, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| Jul 23, 2024 | 1,020.00 | 1,020.00 | 960.00 | 960.00 | 960.00 | 700 |
| Jul 22, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| Jul 19, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 200 |
| Jul 18, 2024 | 960.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 124,600 |
| Jul 17, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1,000 |
| Jul 16, 2024 | 955.00 | 965.00 | 955.00 | 965.00 | 965.00 | 1,000 |
| Jul 15, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 1,700 |
| Jul 12, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 200 |
| Jul 11, 2024 | 960.00 | 970.00 | 955.00 | 955.00 | 955.00 | 3,500 |
| Jul 10, 2024 | 965.00 | 970.00 | 955.00 | 955.00 | 955.00 | 3,500 |
| Jul 9, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 300 |
| Jul 8, 2024 | 970.00 | 970.00 | 955.00 | 960.00 | 960.00 | 13,100 |
| Jul 5, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 600 |
| Jul 4, 2024 | 955.00 | 955.00 | 925.00 | 925.00 | 925.00 | 5,000 |
| Jul 3, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 2,300 |
| Jul 2, 2024 | 955.00 | 955.00 | 945.00 | 945.00 | 945.00 | 900 |
| Jul 1, 2024 | 960.00 | 985.00 | 960.00 | 985.00 | 985.00 | 600 |
| Jun 28, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| Jun 27, 2024 | 955.00 | 970.00 | 955.00 | 970.00 | 970.00 | 600 |
| Jun 26, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| Jun 25, 2024 | 950.00 | 980.00 | 940.00 | 980.00 | 980.00 | 1,400 |
| Jun 24, 2024 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | 4,600 |
| Jun 21, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1,100 |
| Jun 20, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 100 |
| Jun 19, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 100 |
| Jun 14, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 300 |
| Jun 13, 2024 | 960.00 | 975.00 | 960.00 | 960.00 | 960.00 | 5,600 |
| Jun 12, 2024 | 980.00 | 1,000.00 | 955.00 | 955.00 | 955.00 | 11,100 |
| Jun 11, 2024 | 1,000.00 | 1,000.00 | 950.00 | 950.00 | 950.00 | 9,200 |
| Jun 10, 2024 | 1,000.00 | 1,000.00 | 955.00 | 1,000.00 | 1,000.00 | 54,400 |
| Jun 7, 2024 | 825.00 | 1,000.00 | 825.00 | 980.00 | 980.00 | 77,800 |
| Jun 6, 2024 | 885.00 | 895.00 | 810.00 | 825.00 | 825.00 | 30,600 |
| Jun 5, 2024 | 960.00 | 960.00 | 900.00 | 900.00 | 900.00 | 700 |
| Jun 4, 2024 | 960.00 | 970.00 | 910.00 | 970.00 | 970.00 | 700 |
| Jun 3, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| May 31, 2024 | 950.00 | 975.00 | 900.00 | 900.00 | 900.00 | 900 |
| May 30, 2024 | 965.00 | 990.00 | 875.00 | 900.00 | 900.00 | 22,600 |
| May 29, 2024 | 960.00 | 965.00 | 960.00 | 965.00 | 965.00 | 700 |
| May 28, 2024 | 965.00 | 965.00 | 960.00 | 965.00 | 965.00 | 600 |
| May 27, 2024 | 990.00 | 1,005.00 | 955.00 | 970.00 | 970.00 | 700 |
| May 22, 2024 | 960.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 62,000 |
| May 21, 2024 | 955.00 | 1,000.00 | 955.00 | 955.00 | 955.00 | 700 |
| May 20, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 700 |
| May 17, 2024 | 1,000.00 | 1,000.00 | 965.00 | 1,000.00 | 1,000.00 | 18,100 |
| May 16, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| May 15, 2024 | 900.00 | 1,025.00 | 900.00 | 1,000.00 | 1,000.00 | 99,300 |
| May 14, 2024 | 875.00 | 900.00 | 875.00 | 900.00 | 900.00 | 1,400 |
| May 13, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1,000 |
| May 8, 2024 | 895.00 | 900.00 | 875.00 | 900.00 | 900.00 | 3,700 |
| May 7, 2024 | 900.00 | 900.00 | 875.00 | 900.00 | 900.00 | 2,900 |
| May 6, 2024 | 810.00 | 915.00 | 760.00 | 900.00 | 900.00 | 38,900 |
| May 3, 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 2,600 |
| May 2, 2024 | 735.00 | 740.00 | 735.00 | 740.00 | 740.00 | 1,600 |
Related Tickers
PNGO.JK PT PINAGO UTAMA Tbk
1,765.00
-1.40%
AYAM.JK Janu Putra Sejahtera Tbk.
145.00
+0.69%
JAWA.JK PT Jaya Agra Wattie Tbk
96.00
+3.23%
DSNG.JK PT Dharma Satya Nusantara Tbk
765.00
0.00%
LSIP.JK PT Perusahaan Perkebunan London Sumatra Indonesia Tbk
1,180.00
+0.85%
CPIN.JK PT Charoen Pokphand Indonesia Tbk
4,740.00
+0.21%
JPFA.JK PT Japfa Comfeed Indonesia Tbk
1,750.00
-3.85%
AALI.JK PT Astra Agro Lestari Tbk
6,000.00
+0.84%