Jakarta - Delayed Quote IDR
PT Samudera Indonesia Tbk (SMDR.JK)
254.00
+2.00
+(0.79%)
At close: April 30 at 4:11:05 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 | 254.00 | 258.00 | 250.00 | 254.00 | 254.00 | 11,202,700 |
| Apr 29, 2025 | 252.00 | 254.00 | 246.00 | 252.00 | 252.00 | 8,157,900 |
| Apr 28, 2025 | 254.00 | 256.00 | 248.00 | 252.00 | 252.00 | 6,160,000 |
| Apr 25, 2025 | 246.00 | 254.00 | 244.00 | 252.00 | 252.00 | 10,260,700 |
| Apr 24, 2025 | 244.00 | 252.00 | 242.00 | 246.00 | 246.00 | 8,529,000 |
| Apr 23, 2025 | 244.00 | 248.00 | 240.00 | 242.00 | 242.00 | 5,674,600 |
| Apr 22, 2025 | 238.00 | 246.00 | 236.00 | 244.00 | 244.00 | 6,440,900 |
| Apr 21, 2025 | 244.00 | 246.00 | 236.00 | 238.00 | 238.00 | 7,316,500 |
| Apr 17, 2025 | 234.00 | 244.00 | 234.00 | 240.00 | 240.00 | 9,413,300 |
| Apr 16, 2025 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | 4,823,300 |
| Apr 15, 2025 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | 7,547,800 |
| Apr 14, 2025 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 13,030,900 |
| Apr 11, 2025 | 224.00 | 232.00 | 218.00 | 232.00 | 232.00 | 12,683,600 |
| Apr 10, 2025 | 220.00 | 230.00 | 220.00 | 224.00 | 224.00 | 13,761,500 |
| Apr 9, 2025 | 194.00 | 224.00 | 192.00 | 218.00 | 218.00 | 22,862,300 |
| Apr 8, 2025 | 212.00 | 214.00 | 200.00 | 202.00 | 202.00 | 22,602,400 |
| Mar 27, 2025 | 238.00 | 238.00 | 226.00 | 230.00 | 230.00 | 9,195,700 |
| Mar 26, 2025 | 224.00 | 234.00 | 224.00 | 232.00 | 232.00 | 9,933,100 |
| Mar 25, 2025 | 222.00 | 226.00 | 220.00 | 224.00 | 224.00 | 7,340,700 |
| Mar 24, 2025 | 228.00 | 230.00 | 216.00 | 222.00 | 222.00 | 14,483,400 |
| Mar 21, 2025 | 232.00 | 234.00 | 226.00 | 230.00 | 230.00 | 7,252,100 |
| Mar 20, 2025 | 236.00 | 240.00 | 232.00 | 232.00 | 232.00 | 4,542,000 |
| Mar 19, 2025 | 232.00 | 236.00 | 226.00 | 236.00 | 236.00 | 3,812,500 |
| Mar 18, 2025 | 240.00 | 242.00 | 216.00 | 232.00 | 232.00 | 15,883,200 |
| Mar 17, 2025 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 6,519,000 |
| Mar 14, 2025 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | 8,356,700 |
| Mar 13, 2025 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | 3,376,400 |
| Mar 12, 2025 | 238.00 | 242.00 | 236.00 | 242.00 | 242.00 | 5,032,600 |
| Mar 11, 2025 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 4,922,800 |
| Mar 10, 2025 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | 7,066,700 |
| Mar 7, 2025 | 244.00 | 248.00 | 242.00 | 244.00 | 244.00 | 4,444,200 |
| Mar 6, 2025 | 246.00 | 248.00 | 242.00 | 244.00 | 244.00 | 3,903,700 |
| Mar 5, 2025 | 238.00 | 248.00 | 238.00 | 242.00 | 242.00 | 7,232,300 |
| Mar 4, 2025 | 248.00 | 250.00 | 236.00 | 238.00 | 238.00 | 8,502,400 |
| Mar 3, 2025 | 242.00 | 254.00 | 238.00 | 248.00 | 248.00 | 11,920,100 |
| Feb 28, 2025 | 256.00 | 258.00 | 240.00 | 242.00 | 242.00 | 11,094,200 |
| Feb 27, 2025 | 268.00 | 272.00 | 252.00 | 254.00 | 254.00 | 11,376,300 |
| Feb 26, 2025 | 256.00 | 276.00 | 254.00 | 268.00 | 268.00 | 14,370,500 |
| Feb 25, 2025 | 268.00 | 280.00 | 254.00 | 254.00 | 254.00 | 17,948,200 |
| Feb 24, 2025 | 270.00 | 292.00 | 268.00 | 268.00 | 268.00 | 65,274,600 |
| Feb 21, 2025 | 240.00 | 268.00 | 240.00 | 264.00 | 264.00 | 21,607,900 |
| Feb 20, 2025 | 246.00 | 248.00 | 238.00 | 240.00 | 240.00 | 5,374,200 |
| Feb 19, 2025 | 250.00 | 252.00 | 244.00 | 246.00 | 246.00 | 4,667,700 |
| Feb 18, 2025 | 250.00 | 254.00 | 244.00 | 248.00 | 248.00 | 7,764,900 |
| Feb 17, 2025 | 244.00 | 258.00 | 240.00 | 252.00 | 252.00 | 13,493,300 |
| Feb 14, 2025 | 232.00 | 246.00 | 232.00 | 246.00 | 246.00 | 11,376,400 |
| Feb 13, 2025 | 230.00 | 232.00 | 226.00 | 232.00 | 232.00 | 3,430,600 |
| Feb 12, 2025 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 4,447,900 |
| Feb 11, 2025 | 238.00 | 238.00 | 228.00 | 230.00 | 230.00 | 10,190,200 |
| Feb 10, 2025 | 240.00 | 242.00 | 232.00 | 236.00 | 236.00 | 7,246,800 |
| Feb 7, 2025 | 246.00 | 246.00 | 232.00 | 238.00 | 238.00 | 16,616,000 |
| Feb 6, 2025 | 256.00 | 256.00 | 246.00 | 246.00 | 246.00 | 19,173,200 |
| Feb 5, 2025 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | 4,897,000 |
| Feb 4, 2025 | 254.00 | 258.00 | 254.00 | 256.00 | 256.00 | 4,024,500 |
| Feb 3, 2025 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | 7,332,300 |
| Jan 31, 2025 | 258.00 | 260.00 | 250.00 | 256.00 | 256.00 | 12,116,100 |
| Jan 30, 2025 | 264.00 | 264.00 | 258.00 | 258.00 | 258.00 | 7,836,000 |
| Jan 24, 2025 | 268.00 | 268.00 | 260.00 | 264.00 | 264.00 | 12,784,900 |
| Jan 23, 2025 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 5,637,400 |
| Jan 22, 2025 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 4,894,900 |
| Jan 21, 2025 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | 18,171,500 |
| Jan 20, 2025 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 3,864,400 |
| Jan 17, 2025 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 3,181,000 |
| Jan 16, 2025 | 268.00 | 268.00 | 260.00 | 264.00 | 264.00 | 6,051,100 |
| Jan 15, 2025 | 262.00 | 268.00 | 262.00 | 266.00 | 266.00 | 4,575,000 |
| Jan 14, 2025 | 262.00 | 266.00 | 260.00 | 260.00 | 260.00 | 5,489,800 |
| Jan 13, 2025 | 268.00 | 268.00 | 260.00 | 262.00 | 262.00 | 14,193,200 |
| Jan 10, 2025 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 2,552,300 |
| Jan 9, 2025 | 270.00 | 272.00 | 266.00 | 266.00 | 266.00 | 4,626,800 |
| Jan 8, 2025 | 272.00 | 274.00 | 266.00 | 270.00 | 270.00 | 5,519,500 |
| Jan 7, 2025 | 274.00 | 276.00 | 270.00 | 272.00 | 272.00 | 3,923,700 |
| Jan 6, 2025 | 276.00 | 280.00 | 270.00 | 274.00 | 274.00 | 5,739,400 |
| Jan 3, 2025 | 276.00 | 280.00 | 274.00 | 276.00 | 276.00 | 4,051,900 |
| Jan 2, 2025 | 270.00 | 278.00 | 268.00 | 276.00 | 276.00 | 6,073,000 |
| Dec 30, 2024 | 274.00 | 278.00 | 268.00 | 268.00 | 268.00 | 6,751,200 |
| Dec 27, 2024 | 266.00 | 274.00 | 266.00 | 274.00 | 274.00 | 5,148,900 |
| Dec 24, 2024 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | 3,573,100 |
| Dec 23, 2024 | 264.00 | 270.00 | 264.00 | 268.00 | 268.00 | 8,136,200 |
| Dec 20, 2024 | 264.00 | 270.00 | 262.00 | 264.00 | 264.00 | 8,815,700 |
| Dec 19, 2024 | 270.00 | 270.00 | 258.00 | 264.00 | 264.00 | 10,805,000 |
| Dec 18, 2024 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | 6,355,600 |
| Dec 17, 2024 | 276.00 | 278.00 | 272.00 | 272.00 | 272.00 | 8,198,700 |
| Dec 16, 2024 | 282.00 | 282.00 | 272.00 | 276.00 | 276.00 | 16,717,700 |
| Dec 13, 2024 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 4,366,100 |
| Dec 12, 2024 | 284.00 | 286.00 | 282.00 | 282.00 | 282.00 | 5,243,800 |
| Dec 11, 2024 | 292.00 | 292.00 | 282.00 | 282.00 | 282.00 | 10,606,800 |
| Dec 10, 2024 | 286.00 | 296.00 | 286.00 | 290.00 | 290.00 | 13,580,700 |
| Dec 9, 2024 | 282.00 | 288.00 | 282.00 | 286.00 | 286.00 | 11,711,300 |
| Dec 6, 2024 | 284.00 | 286.00 | 280.00 | 282.00 | 282.00 | 4,904,800 |
| Dec 5, 2024 | 280.00 | 286.00 | 280.00 | 284.00 | 284.00 | 5,064,500 |
| Dec 4, 2024 | 276.00 | 284.00 | 276.00 | 280.00 | 280.00 | 9,241,700 |
| Dec 3, 2024 | 280.00 | 282.00 | 272.00 | 276.00 | 276.00 | 15,962,800 |
| Dec 2, 2024 | 280.00 | 284.00 | 278.00 | 280.00 | 280.00 | 8,124,100 |
| Nov 29, 2024 | 284.00 | 286.00 | 278.00 | 282.00 | 282.00 | 8,382,000 |
| Nov 28, 2024 | 286.00 | 286.00 | 280.00 | 284.00 | 284.00 | 11,235,600 |
| Nov 26, 2024 | 288.00 | 292.00 | 282.00 | 282.00 | 282.00 | 8,137,300 |
| Nov 25, 2024 | 282.00 | 288.00 | 280.00 | 288.00 | 288.00 | 9,427,900 |
| Nov 22, 2024 | 284.00 | 286.00 | 280.00 | 280.00 | 280.00 | 10,663,600 |
| Nov 21, 2024 | 282.00 | 288.00 | 282.00 | 282.00 | 282.00 | 8,353,700 |
| Nov 20, 2024 | 286.00 | 292.00 | 280.00 | 280.00 | 280.00 | 12,252,700 |
| Nov 19, 2024 | 276.00 | 290.00 | 276.00 | 284.00 | 284.00 | 9,554,300 |
| Nov 18, 2024 | 288.00 | 290.00 | 280.00 | 280.00 | 280.00 | 14,317,400 |
| Nov 15, 2024 | 292.00 | 294.00 | 284.00 | 288.00 | 288.00 | 12,184,200 |
| Nov 14, 2024 | 296.00 | 300.00 | 290.00 | 290.00 | 290.00 | 13,539,200 |
| Nov 13, 2024 | 294.00 | 306.00 | 294.00 | 294.00 | 294.00 | 21,933,500 |
| Nov 12, 2024 | 294.00 | 298.00 | 292.00 | 294.00 | 294.00 | 9,833,100 |
| Nov 11, 2024 | 302.00 | 304.00 | 286.00 | 292.00 | 292.00 | 23,384,900 |
| Nov 8, 2024 | 304.00 | 306.00 | 300.00 | 300.00 | 300.00 | 14,265,700 |
| Nov 7, 2024 | 314.00 | 314.00 | 300.00 | 300.00 | 300.00 | 24,889,200 |
| Nov 6, 2024 | 306.00 | 318.00 | 306.00 | 312.00 | 312.00 | 13,523,200 |
| Nov 5, 2024 | 324.00 | 328.00 | 310.00 | 312.00 | 312.00 | 33,041,900 |
| Nov 4, 2024 | 336.00 | 338.00 | 324.00 | 324.00 | 324.00 | 19,035,500 |
| Nov 1, 2024 | 340.00 | 344.00 | 332.00 | 334.00 | 334.00 | 18,959,400 |
| Oct 31, 2024 | 336.00 | 352.00 | 332.00 | 340.00 | 340.00 | 44,974,200 |
| Oct 30, 2024 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | 7,490,900 |
| Oct 29, 2024 | 336.00 | 340.00 | 334.00 | 334.00 | 334.00 | 8,138,900 |
| Oct 28, 2024 | 342.00 | 342.00 | 336.00 | 336.00 | 336.00 | 7,793,800 |
| Oct 25, 2024 | 342.00 | 346.00 | 336.00 | 338.00 | 338.00 | 11,314,100 |
| Oct 24, 2024 | 348.00 | 350.00 | 340.00 | 342.00 | 342.00 | 19,947,600 |
| Oct 23, 2024 | 336.00 | 348.00 | 332.00 | 346.00 | 346.00 | 46,632,400 |
| Oct 22, 2024 | 338.00 | 340.00 | 330.00 | 336.00 | 336.00 | 16,654,600 |
| Oct 21, 2024 | 340.00 | 342.00 | 334.00 | 338.00 | 338.00 | 21,275,700 |
| Oct 18, 2024 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | 9,566,500 |
| Oct 17, 2024 | 344.00 | 346.00 | 340.00 | 340.00 | 340.00 | 14,275,800 |
| Oct 16, 2024 | 346.00 | 348.00 | 342.00 | 342.00 | 342.00 | 5,286,900 |
| Oct 15, 2024 | 342.00 | 348.00 | 338.00 | 346.00 | 346.00 | 9,995,600 |
| Oct 14, 2024 | 342.00 | 344.00 | 338.00 | 342.00 | 342.00 | 10,330,200 |
| Oct 11, 2024 | 338.00 | 344.00 | 338.00 | 340.00 | 340.00 | 5,951,700 |
| Oct 10, 2024 | 338.00 | 340.00 | 334.00 | 338.00 | 338.00 | 5,158,900 |
| Oct 9, 2024 | 322.00 | 340.00 | 322.00 | 336.00 | 336.00 | 14,109,700 |
| Oct 8, 2024 | 354.00 | 354.00 | 332.00 | 338.00 | 338.00 | 32,975,500 |
| Oct 7, 2024 | 350.00 | 354.00 | 346.00 | 348.00 | 348.00 | 12,271,700 |
| Oct 4, 2024 | 348.00 | 358.00 | 346.00 | 350.00 | 350.00 | 21,271,000 |
| Oct 3, 2024 | 346.00 | 356.00 | 346.00 | 348.00 | 348.00 | 16,733,300 |
| Oct 2, 2024 | 356.00 | 362.00 | 344.00 | 346.00 | 346.00 | 31,075,100 |
| Oct 1, 2024 | 362.00 | 366.00 | 352.00 | 356.00 | 356.00 | 31,034,900 |
| Sep 30, 2024 | 348.00 | 366.00 | 346.00 | 362.00 | 362.00 | 49,457,200 |
| Sep 27, 2024 | 350.00 | 352.00 | 342.00 | 348.00 | 348.00 | 30,231,500 |
| Sep 26, 2024 | 352.00 | 358.00 | 346.00 | 348.00 | 348.00 | 37,087,200 |
| Sep 25, 2024 | 346.00 | 354.00 | 338.00 | 350.00 | 350.00 | 38,702,900 |
| Sep 24, 2024 | 336.00 | 344.00 | 334.00 | 342.00 | 342.00 | 22,081,800 |
| Sep 23, 2024 | 340.00 | 342.00 | 334.00 | 336.00 | 336.00 | 13,959,000 |
| Sep 20, 2024 | 344.00 | 344.00 | 338.00 | 340.00 | 340.00 | 11,430,900 |
| Sep 19, 2024 | 340.00 | 344.00 | 340.00 | 344.00 | 344.00 | 7,084,200 |
| Sep 18, 2024 | 344.00 | 346.00 | 338.00 | 340.00 | 340.00 | 13,325,500 |
| Sep 17, 2024 | 340.00 | 342.00 | 336.00 | 342.00 | 342.00 | 11,088,400 |
| Sep 13, 2024 | 338.00 | 342.00 | 336.00 | 338.00 | 338.00 | 8,658,100 |
| Sep 12, 2024 | 336.00 | 346.00 | 336.00 | 338.00 | 338.00 | 9,594,200 |
| Sep 11, 2024 | 338.00 | 340.00 | 332.00 | 336.00 | 336.00 | 12,925,500 |
| Sep 10, 2024 | 334.00 | 350.00 | 332.00 | 338.00 | 338.00 | 29,441,800 |
| Sep 9, 2024 | 336.00 | 336.00 | 330.00 | 334.00 | 334.00 | 17,780,100 |
| Sep 6, 2024 | 340.00 | 344.00 | 334.00 | 336.00 | 336.00 | 18,481,200 |
| Sep 5, 2024 | 348.00 | 348.00 | 336.00 | 340.00 | 340.00 | 22,478,400 |
| Sep 4, 2024 | 354.00 | 358.00 | 346.00 | 346.00 | 346.00 | 22,462,200 |
| Sep 3, 2024 | 360.00 | 366.00 | 354.00 | 354.00 | 354.00 | 13,646,300 |
| Sep 2, 2024 | 358.00 | 366.00 | 354.00 | 360.00 | 360.00 | 21,778,500 |
| Aug 30, 2024 | 350.00 | 362.00 | 348.00 | 354.00 | 354.00 | 21,362,700 |
| Aug 29, 2024 | 350.00 | 352.00 | 348.00 | 348.00 | 348.00 | 11,571,600 |
| Aug 28, 2024 | 352.00 | 354.00 | 348.00 | 348.00 | 348.00 | 17,110,500 |
| Aug 27, 2024 | 360.00 | 362.00 | 346.00 | 350.00 | 350.00 | 32,731,100 |
| Aug 26, 2024 | 370.00 | 372.00 | 356.00 | 360.00 | 360.00 | 18,208,600 |
| Aug 23, 2024 | 368.00 | 378.00 | 364.00 | 368.00 | 368.00 | 56,203,600 |
| Aug 22, 2024 | 364.00 | 366.00 | 356.00 | 366.00 | 366.00 | 28,115,000 |
| Aug 21, 2024 | 360.00 | 370.00 | 354.00 | 364.00 | 364.00 | 34,222,900 |
| Aug 20, 2024 | 360.00 | 364.00 | 344.00 | 358.00 | 358.00 | 43,909,900 |
| Aug 19, 2024 | 358.00 | 376.00 | 356.00 | 358.00 | 358.00 | 84,493,700 |
| Aug 16, 2024 | 326.00 | 362.00 | 326.00 | 356.00 | 356.00 | 109,807,800 |
| Aug 15, 2024 | 332.00 | 332.00 | 320.00 | 326.00 | 326.00 | 11,431,200 |
| Aug 14, 2024 | 332.00 | 340.00 | 326.00 | 330.00 | 330.00 | 29,455,500 |
| Aug 13, 2024 | 314.00 | 332.00 | 312.00 | 330.00 | 330.00 | 34,940,300 |
| Aug 12, 2024 | 314.00 | 316.00 | 310.00 | 314.00 | 314.00 | 8,798,100 |
| Aug 9, 2024 | 314.00 | 318.00 | 310.00 | 314.00 | 314.00 | 9,350,900 |
| Aug 8, 2024 | 2 Dividend | |||||
| Aug 8, 2024 | 318.00 | 318.00 | 306.00 | 312.00 | 312.00 | 12,363,900 |
| Aug 7, 2024 | 316.00 | 324.00 | 312.00 | 318.00 | 316.00 | 23,815,500 |
| Aug 6, 2024 | 312.00 | 318.00 | 308.00 | 314.00 | 312.03 | 18,782,000 |
| Aug 5, 2024 | 320.00 | 320.00 | 302.00 | 310.00 | 308.05 | 44,358,400 |
| Aug 2, 2024 | 328.00 | 328.00 | 318.00 | 322.00 | 319.97 | 14,158,000 |
| Aug 1, 2024 | 324.00 | 328.00 | 318.00 | 328.00 | 325.94 | 23,768,300 |
| Jul 31, 2024 | 318.00 | 326.00 | 314.00 | 324.00 | 321.96 | 55,690,600 |
| Jul 30, 2024 | 338.00 | 338.00 | 306.00 | 316.00 | 314.01 | 118,437,500 |
| Jul 29, 2024 | 346.00 | 348.00 | 334.00 | 338.00 | 335.87 | 29,547,700 |
| Jul 26, 2024 | 336.00 | 346.00 | 330.00 | 346.00 | 343.82 | 24,194,700 |
| Jul 25, 2024 | 350.00 | 350.00 | 324.00 | 334.00 | 331.90 | 69,244,100 |
| Jul 24, 2024 | 346.00 | 352.00 | 340.00 | 350.00 | 347.80 | 38,154,300 |
| Jul 23, 2024 | 362.00 | 366.00 | 342.00 | 350.00 | 347.80 | 88,137,800 |
| Jul 22, 2024 | 380.00 | 380.00 | 360.00 | 362.00 | 359.72 | 68,769,500 |
| Jul 19, 2024 | 390.00 | 392.00 | 372.00 | 380.00 | 377.61 | 41,450,500 |
| Jul 18, 2024 | 390.00 | 392.00 | 384.00 | 390.00 | 387.55 | 30,400,200 |
| Jul 17, 2024 | 390.00 | 396.00 | 384.00 | 390.00 | 387.55 | 34,350,800 |
| Jul 16, 2024 | 392.00 | 394.00 | 382.00 | 392.00 | 389.53 | 42,436,100 |
| Jul 15, 2024 | 382.00 | 396.00 | 380.00 | 392.00 | 389.53 | 79,208,400 |
| Jul 12, 2024 | 382.00 | 390.00 | 368.00 | 380.00 | 377.61 | 56,738,900 |
| Jul 11, 2024 | 364.00 | 396.00 | 364.00 | 382.00 | 379.60 | 183,678,000 |
| Jul 10, 2024 | 360.00 | 364.00 | 356.00 | 364.00 | 361.71 | 35,082,500 |
| Jul 9, 2024 | 360.00 | 368.00 | 352.00 | 362.00 | 359.72 | 22,756,400 |
| Jul 8, 2024 | 364.00 | 368.00 | 350.00 | 362.00 | 359.72 | 24,500,800 |
| Jul 5, 2024 | 12 Dividend | |||||
| Jul 5, 2024 | 360.00 | 374.00 | 356.00 | 360.00 | 357.74 | 62,338,100 |
| Jul 4, 2024 | 380.00 | 380.00 | 350.00 | 368.00 | 353.76 | 64,320,900 |
| Jul 3, 2024 | 356.00 | 372.00 | 354.00 | 362.00 | 347.99 | 75,192,100 |
| Jul 2, 2024 | 378.00 | 378.00 | 354.00 | 356.00 | 342.23 | 82,917,300 |
| Jul 1, 2024 | 324.00 | 386.00 | 324.00 | 372.00 | 357.61 | 259,946,000 |
| Jun 28, 2024 | 304.00 | 326.00 | 304.00 | 324.00 | 311.46 | 56,566,600 |
| Jun 27, 2024 | 304.00 | 310.00 | 302.00 | 304.00 | 292.24 | 16,799,900 |
| Jun 26, 2024 | 302.00 | 312.00 | 298.00 | 306.00 | 294.16 | 13,517,400 |
| Jun 25, 2024 | 310.00 | 318.00 | 298.00 | 300.00 | 288.39 | 16,845,200 |
| Jun 24, 2024 | 302.00 | 312.00 | 298.00 | 308.00 | 296.08 | 38,124,200 |
| Jun 21, 2024 | 274.00 | 300.00 | 274.00 | 300.00 | 288.39 | 26,287,400 |
| Jun 20, 2024 | 270.00 | 276.00 | 270.00 | 274.00 | 263.40 | 5,526,000 |
| Jun 19, 2024 | 276.00 | 280.00 | 268.00 | 270.00 | 259.55 | 12,385,600 |
| Jun 14, 2024 | 282.00 | 288.00 | 272.00 | 272.00 | 261.48 | 11,135,200 |
| Jun 13, 2024 | 282.00 | 286.00 | 278.00 | 282.00 | 271.09 | 6,460,400 |
| Jun 12, 2024 | 298.00 | 298.00 | 282.00 | 282.00 | 271.09 | 21,324,700 |
| Jun 11, 2024 | 300.00 | 302.00 | 294.00 | 296.00 | 284.55 | 13,683,000 |
| Jun 10, 2024 | 292.00 | 300.00 | 290.00 | 300.00 | 288.39 | 25,560,600 |
| Jun 7, 2024 | 284.00 | 302.00 | 284.00 | 292.00 | 280.70 | 30,658,600 |
| Jun 6, 2024 | 280.00 | 290.00 | 278.00 | 284.00 | 273.01 | 12,763,800 |
| Jun 5, 2024 | 288.00 | 290.00 | 276.00 | 278.00 | 267.24 | 14,909,900 |
| Jun 4, 2024 | 286.00 | 290.00 | 282.00 | 288.00 | 276.86 | 18,839,300 |
| Jun 3, 2024 | 276.00 | 286.00 | 274.00 | 284.00 | 273.01 | 17,312,900 |
| May 31, 2024 | 276.00 | 280.00 | 272.00 | 274.00 | 263.40 | 6,961,200 |
| May 30, 2024 | 276.00 | 280.00 | 264.00 | 276.00 | 265.32 | 18,857,100 |
| May 29, 2024 | 264.00 | 290.00 | 262.00 | 276.00 | 265.32 | 74,647,000 |
| May 28, 2024 | 264.00 | 266.00 | 258.00 | 262.00 | 251.86 | 12,123,700 |
| May 27, 2024 | 262.00 | 266.00 | 260.00 | 262.00 | 251.86 | 11,818,500 |
| May 22, 2024 | 262.00 | 264.00 | 258.00 | 260.00 | 249.94 | 8,463,200 |
| May 21, 2024 | 258.00 | 266.00 | 258.00 | 262.00 | 251.86 | 11,381,800 |
| May 20, 2024 | 264.00 | 270.00 | 256.00 | 258.00 | 248.02 | 26,446,500 |
| May 17, 2024 | 262.00 | 268.00 | 258.00 | 264.00 | 253.79 | 8,836,400 |
| May 16, 2024 | 260.00 | 266.00 | 258.00 | 262.00 | 251.86 | 8,616,900 |
| May 15, 2024 | 260.00 | 266.00 | 258.00 | 262.00 | 251.86 | 6,654,600 |
| May 14, 2024 | 258.00 | 262.00 | 254.00 | 260.00 | 249.94 | 6,486,200 |
| May 13, 2024 | 264.00 | 266.00 | 252.00 | 258.00 | 248.02 | 11,428,800 |
| May 8, 2024 | 268.00 | 268.00 | 262.00 | 264.00 | 253.79 | 6,291,000 |
| May 7, 2024 | 268.00 | 272.00 | 262.00 | 268.00 | 257.63 | 8,557,400 |
| May 6, 2024 | 260.00 | 266.00 | 254.00 | 264.00 | 253.79 | 12,373,200 |
| May 3, 2024 | 254.00 | 258.00 | 252.00 | 256.00 | 246.09 | 10,353,300 |
| May 2, 2024 | 276.00 | 278.00 | 252.00 | 252.00 | 242.25 | 52,067,300 |
| Apr 30, 2024 | 290.00 | 296.00 | 274.00 | 276.00 | 265.32 | 53,997,100 |
Related Tickers
TMAS.JK PT Temas Tbk.
139.00
0.00%
9380.T Azuma Shipping Co., Ltd.
324.00
-1.52%
NELY.JK PT Pelayaran Nelly Dwi Putri Tbk
420.00
-2.78%
SOCI.JK PT Soechi Lines Tbk
162.00
0.00%
IPCM.JK PT Jasa Armada Indonesia Tbk
282.00
+1.44%
HATM.JK PT Habco Trans Maritima Tbk
254.00
-1.55%
ELPI.JK PT Pelayaran Nasional Ekalya Purnamasari Tbk
376.00
+0.53%
BULL.JK PT Buana Lintas Lautan Tbk
117.00
+0.86%
TPMA.JK PT Trans Power Marine Tbk
705.00
+0.71%
WINS.JK PT Wintermar Offshore Marine Tbk
382.00
0.00%