At close: December 13 at 4:06:52 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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 74.00 | 80.00 | 70.00 | 80.00 | 80.00 | 2,952,700 |
| Dec 12, 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 940,000 |
| Dec 11, 2024 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 682,200 |
| Dec 10, 2024 | 76.00 | 78.00 | 74.00 | 77.00 | 77.00 | 1,461,600 |
| Dec 9, 2024 | 79.00 | 80.00 | 76.00 | 76.00 | 76.00 | 1,165,800 |
| Dec 6, 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 203,700 |
| Dec 5, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 341,400 |
| Dec 4, 2024 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1,261,300 |
| Dec 3, 2024 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 882,600 |
| Dec 2, 2024 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | 1,314,600 |
| Nov 29, 2024 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 521,100 |
| Nov 28, 2024 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 532,100 |
| Nov 26, 2024 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | 730,400 |
| Nov 25, 2024 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | 1,026,400 |
| Nov 22, 2024 | 90.00 | 91.00 | 83.00 | 88.00 | 88.00 | 1,845,600 |
| Nov 21, 2024 | 83.00 | 91.00 | 83.00 | 91.00 | 91.00 | 4,241,500 |
| Nov 20, 2024 | 85.00 | 87.00 | 80.00 | 83.00 | 83.00 | 2,696,600 |
| Nov 19, 2024 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | 1,031,000 |
| Nov 18, 2024 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | 1,045,500 |
| Nov 15, 2024 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 1,101,100 |
| Nov 14, 2024 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1,018,700 |
| Nov 13, 2024 | 93.00 | 93.00 | 89.00 | 89.00 | 89.00 | 1,723,100 |
| Nov 12, 2024 | 99.00 | 100.00 | 91.00 | 93.00 | 93.00 | 3,188,800 |
| Nov 11, 2024 | 94.00 | 103.00 | 94.00 | 98.00 | 98.00 | 9,508,100 |
| Nov 8, 2024 | 90.00 | 94.00 | 88.00 | 94.00 | 94.00 | 10,847,800 |
| Nov 7, 2024 | 78.00 | 86.00 | 78.00 | 86.00 | 86.00 | 6,675,100 |
| Nov 6, 2024 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1,348,600 |
| Nov 5, 2024 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 2,298,700 |
| Nov 4, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 973,300 |
| Nov 1, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 514,600 |
| Oct 31, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 464,300 |
| Oct 30, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 1,702,600 |
| Oct 29, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 3,191,900 |
| Oct 28, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 482,500 |
| Oct 25, 2024 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 212,100 |
| Oct 24, 2024 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 118,000 |
| Oct 23, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1,013,600 |
| Oct 22, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1,717,800 |
| Oct 21, 2024 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1,912,000 |
| Oct 18, 2024 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | 2,067,100 |
| Oct 17, 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 2,065,900 |
| Oct 16, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 171,000 |
| Oct 15, 2024 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1,127,800 |
| Oct 14, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 534,000 |
| Oct 11, 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 2,542,700 |
| Oct 10, 2024 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 2,607,900 |
| Oct 9, 2024 | 79.00 | 84.00 | 78.00 | 82.00 | 82.00 | 1,296,300 |
| Oct 8, 2024 | 83.00 | 84.00 | 79.00 | 79.00 | 79.00 | 4,544,500 |
| Oct 7, 2024 | 87.00 | 87.00 | 81.00 | 83.00 | 83.00 | 3,056,600 |
| Oct 4, 2024 | 89.00 | 91.00 | 85.00 | 87.00 | 87.00 | 2,702,300 |
| Oct 3, 2024 | 84.00 | 92.00 | 83.00 | 89.00 | 89.00 | 5,717,900 |
| Oct 2, 2024 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 880,800 |
| Oct 1, 2024 | 84.00 | 84.00 | 83.00 | 84.00 | 84.00 | 569,500 |
| Sep 30, 2024 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 1,640,300 |
| Sep 27, 2024 | 84.00 | 84.00 | 83.00 | 84.00 | 84.00 | 369,100 |
| Sep 26, 2024 | 86.00 | 86.00 | 83.00 | 84.00 | 84.00 | 827,400 |
| Sep 25, 2024 | 85.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1,683,700 |
| Sep 24, 2024 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1,485,400 |
| Sep 23, 2024 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | 4,542,400 |
| Sep 20, 2024 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | 903,000 |
| Sep 19, 2024 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | 3,579,700 |
| Sep 18, 2024 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 2,637,100 |
| Sep 17, 2024 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 3,361,400 |
| Sep 13, 2024 | 87.00 | 87.00 | 84.00 | 86.00 | 86.00 | 3,757,700 |
| Sep 12, 2024 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 3,960,700 |
| Sep 11, 2024 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 3,078,700 |
| Sep 10, 2024 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 3,820,100 |
| Sep 9, 2024 | 96.00 | 96.00 | 84.00 | 88.00 | 88.00 | 18,420,100 |
| Sep 6, 2024 | 88.00 | 88.00 | 81.00 | 88.00 | 88.00 | 18,551,300 |
| Sep 5, 2024 | 73.00 | 80.00 | 72.00 | 80.00 | 80.00 | 19,727,600 |
| Sep 4, 2024 | 71.00 | 73.00 | 70.00 | 73.00 | 73.00 | 4,159,600 |
| Sep 3, 2024 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | 3,232,100 |
| Sep 2, 2024 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 6,908,600 |
| Aug 30, 2024 | 70.00 | 75.00 | 68.00 | 70.00 | 70.00 | 9,495,400 |
| Aug 29, 2024 | 66.00 | 69.00 | 65.00 | 69.00 | 69.00 | 10,769,700 |
| Aug 28, 2024 | 59.00 | 63.00 | 58.00 | 63.00 | 63.00 | 11,752,600 |
| Aug 27, 2024 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 1,327,700 |
| Aug 26, 2024 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 1,464,100 |
| Aug 23, 2024 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1,734,300 |
| Aug 22, 2024 | 61.00 | 61.00 | 57.00 | 58.00 | 58.00 | 1,268,900 |
| Aug 21, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 16,807,200 |
| Aug 20, 2024 | 59.00 | 62.00 | 58.00 | 61.00 | 61.00 | 10,621,800 |
| Aug 19, 2024 | 57.00 | 59.00 | 56.00 | 59.00 | 59.00 | 6,962,400 |
| Aug 16, 2024 | 53.00 | 57.00 | 53.00 | 57.00 | 57.00 | 7,657,700 |
| Aug 15, 2024 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 4,335,500 |
| Aug 14, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 2,560,500 |
| Aug 13, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 2,570,600 |
| Aug 12, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,622,300 |
| Aug 9, 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,327,400 |
| Aug 8, 2024 | 49.00 | 52.00 | 49.00 | 52.00 | 52.00 | 2,091,100 |
| Aug 7, 2024 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | 998,300 |
| Aug 6, 2024 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 610,400 |
| Aug 5, 2024 | 51.00 | 51.00 | 48.00 | 50.00 | 50.00 | 1,893,400 |
| Aug 2, 2024 | 51.00 | 52.00 | 49.00 | 51.00 | 51.00 | 3,569,200 |
| Aug 1, 2024 | 53.00 | 54.00 | 49.00 | 52.00 | 52.00 | 8,281,800 |
| Jul 31, 2024 | 49.00 | 53.00 | 48.00 | 53.00 | 53.00 | 3,271,500 |
| Jul 30, 2024 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 947,100 |
| Jul 29, 2024 | 51.00 | 51.00 | 48.00 | 49.00 | 49.00 | 279,500 |
| Jul 26, 2024 | 50.00 | 51.00 | 48.00 | 51.00 | 51.00 | 214,900 |
| Jul 25, 2024 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | 150,200 |
| Jul 24, 2024 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 20,100 |
| Jul 23, 2024 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 1,160,400 |
| Jul 22, 2024 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 78,700 |
| Jul 19, 2024 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | 1,202,200 |
| Jul 18, 2024 | 50.00 | 52.00 | 49.00 | 50.00 | 50.00 | 553,300 |
| Jul 17, 2024 | 51.00 | 52.00 | 49.00 | 50.00 | 50.00 | 1,239,800 |
| Jul 16, 2024 | 52.00 | 55.00 | 49.00 | 51.00 | 51.00 | 1,801,800 |
| Jul 15, 2024 | 52.00 | 55.00 | 51.00 | 52.00 | 52.00 | 371,900 |
| Jul 12, 2024 | 49.00 | 52.00 | 49.00 | 50.00 | 50.00 | 1,505,200 |
| Jul 11, 2024 | 51.00 | 52.00 | 49.00 | 50.00 | 50.00 | 1,751,800 |
| Jul 10, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 670,900 |
| Jul 9, 2024 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | 2,448,600 |
| Jul 8, 2024 | 48.00 | 52.00 | 48.00 | 52.00 | 52.00 | 4,405,200 |
| Jul 5, 2024 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | 347,300 |
| Jul 4, 2024 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 238,800 |
| Jul 3, 2024 | 0.50 Dividend | |||||
| Jul 3, 2024 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 361,300 |
| Jul 2, 2024 | 49.00 | 50.00 | 49.00 | 49.00 | 48.50 | 274,700 |
| Jul 1, 2024 | 49.00 | 51.00 | 49.00 | 49.00 | 48.50 | 904,800 |
| Jun 28, 2024 | 49.00 | 53.00 | 49.00 | 49.00 | 48.50 | 2,220,100 |
| Jun 27, 2024 | 45.00 | 49.00 | 44.00 | 49.00 | 48.50 | 2,077,500 |
| Jun 26, 2024 | 46.00 | 47.00 | 45.00 | 45.00 | 44.54 | 330,100 |
| Jun 25, 2024 | 47.00 | 47.00 | 45.00 | 46.00 | 45.53 | 649,400 |
| Jun 24, 2024 | 46.00 | 47.00 | 46.00 | 47.00 | 46.52 | 654,900 |
| Jun 21, 2024 | 45.00 | 46.00 | 43.00 | 46.00 | 45.53 | 2,967,700 |
| Jun 20, 2024 | 45.00 | 48.00 | 43.00 | 46.00 | 45.53 | 1,772,000 |
| Jun 19, 2024 | 49.00 | 50.00 | 45.00 | 46.00 | 45.53 | 1,924,500 |
| Jun 14, 2024 | 47.00 | 51.00 | 47.00 | 49.00 | 48.50 | 2,761,200 |
| Jun 13, 2024 | 43.00 | 47.00 | 42.00 | 47.00 | 46.52 | 938,000 |
| Jun 12, 2024 | 45.00 | 45.00 | 42.00 | 43.00 | 42.56 | 2,016,900 |
| Jun 11, 2024 | 45.00 | 47.00 | 44.00 | 46.00 | 45.53 | 282,000 |
| Jun 10, 2024 | 46.00 | 46.00 | 44.00 | 45.00 | 44.54 | 237,700 |
| Jun 7, 2024 | 45.00 | 47.00 | 44.00 | 46.00 | 45.53 | 721,400 |
| Jun 6, 2024 | 45.00 | 45.00 | 44.00 | 45.00 | 44.54 | 496,000 |
| Jun 5, 2024 | 44.00 | 45.00 | 44.00 | 45.00 | 44.54 | 2,101,600 |
| Jun 4, 2024 | 44.00 | 46.00 | 44.00 | 45.00 | 44.54 | 537,200 |
| Jun 3, 2024 | 45.00 | 46.00 | 44.00 | 45.00 | 44.54 | 408,500 |
| May 31, 2024 | 45.00 | 46.00 | 44.00 | 46.00 | 45.53 | 350,500 |
| May 30, 2024 | 46.00 | 46.00 | 45.00 | 46.00 | 45.53 | 347,100 |
| May 29, 2024 | 46.00 | 46.00 | 45.00 | 46.00 | 45.53 | 306,700 |
| May 28, 2024 | 46.00 | 46.00 | 45.00 | 46.00 | 45.53 | 118,800 |
| May 27, 2024 | 47.00 | 47.00 | 45.00 | 46.00 | 45.53 | 996,700 |
| May 22, 2024 | 46.00 | 47.00 | 46.00 | 47.00 | 46.52 | 56,900 |
| May 21, 2024 | 47.00 | 47.00 | 45.00 | 47.00 | 46.52 | 375,700 |
| May 20, 2024 | 47.00 | 48.00 | 45.00 | 46.00 | 45.53 | 516,300 |
| May 17, 2024 | 48.00 | 48.00 | 46.00 | 48.00 | 47.51 | 120,400 |
| May 16, 2024 | 47.00 | 48.00 | 46.00 | 48.00 | 47.51 | 174,000 |
| May 15, 2024 | 46.00 | 49.00 | 45.00 | 48.00 | 47.51 | 713,600 |
| May 14, 2024 | 45.00 | 46.00 | 45.00 | 46.00 | 45.53 | 223,000 |
| May 13, 2024 | 47.00 | 47.00 | 45.00 | 46.00 | 45.53 | 1,520,000 |
| May 8, 2024 | 47.00 | 48.00 | 46.00 | 47.00 | 46.52 | 1,915,000 |
| May 7, 2024 | 48.00 | 49.00 | 47.00 | 47.00 | 46.52 | 589,100 |
| May 6, 2024 | 47.00 | 48.00 | 47.00 | 48.00 | 47.51 | 212,500 |
| May 3, 2024 | 48.00 | 49.00 | 48.00 | 48.00 | 47.51 | 368,000 |
| May 2, 2024 | 48.00 | 48.00 | 47.00 | 48.00 | 47.51 | 582,600 |
| Apr 30, 2024 | 47.00 | 49.00 | 47.00 | 48.00 | 47.51 | 143,500 |
| Apr 29, 2024 | 49.00 | 49.00 | 46.00 | 48.00 | 47.51 | 1,134,800 |
| Apr 26, 2024 | 48.00 | 49.00 | 48.00 | 49.00 | 48.50 | 368,000 |
| Apr 25, 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 47.51 | 352,600 |
| Apr 24, 2024 | 48.00 | 49.00 | 47.00 | 49.00 | 48.50 | 144,400 |
| Apr 23, 2024 | 48.00 | 49.00 | 47.00 | 48.00 | 47.51 | 36,400 |
| Apr 22, 2024 | 49.00 | 49.00 | 47.00 | 49.00 | 48.50 | 716,200 |
| Apr 19, 2024 | 49.00 | 49.00 | 48.00 | 49.00 | 48.50 | 1,057,500 |
| Apr 18, 2024 | 50.00 | 50.00 | 48.00 | 50.00 | 49.49 | 949,600 |
| Apr 17, 2024 | 47.00 | 50.00 | 47.00 | 50.00 | 49.49 | 1,237,000 |
| Apr 16, 2024 | 49.00 | 49.00 | 47.00 | 48.00 | 47.51 | 1,349,300 |
| Apr 5, 2024 | 48.00 | 49.00 | 48.00 | 49.00 | 48.50 | 586,300 |
| Apr 4, 2024 | 48.00 | 50.00 | 48.00 | 49.00 | 48.50 | 763,100 |
| Apr 3, 2024 | 49.00 | 50.00 | 48.00 | 49.00 | 48.50 | 397,400 |
| Apr 2, 2024 | 50.00 | 50.00 | 48.00 | 49.00 | 48.50 | 1,841,900 |
| Apr 1, 2024 | 49.00 | 50.00 | 48.00 | 50.00 | 49.49 | 1,276,700 |
| Mar 28, 2024 | 49.00 | 50.00 | 49.00 | 50.00 | 49.49 | 602,000 |
| Mar 27, 2024 | 49.00 | 51.00 | 49.00 | 49.00 | 48.50 | 2,192,800 |
| Mar 26, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.48 | - |
| Mar 25, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.48 | - |
| Mar 22, 2024 | 50.00 | 51.00 | 48.00 | 51.00 | 50.48 | 2,350,600 |
| Mar 21, 2024 | 51.00 | 51.00 | 49.00 | 50.00 | 49.49 | 634,800 |
| Mar 20, 2024 | 50.00 | 51.00 | 49.00 | 51.00 | 50.48 | 772,700 |
| Mar 19, 2024 | 50.00 | 51.00 | 49.00 | 50.00 | 49.49 | 433,300 |
| Mar 18, 2024 | 51.00 | 51.00 | 49.00 | 49.00 | 48.50 | 538,300 |
| Mar 15, 2024 | 51.00 | 51.00 | 49.00 | 51.00 | 50.48 | 1,109,000 |
| Mar 14, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 50.48 | 574,500 |
| Mar 13, 2024 | 50.00 | 51.00 | 49.00 | 51.00 | 50.48 | 806,900 |
| Mar 8, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 49.49 | 192,500 |
| Mar 7, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 50.48 | 304,700 |
| Mar 6, 2024 | 50.00 | 51.00 | 49.00 | 51.00 | 50.48 | 223,500 |
| Mar 5, 2024 | 50.00 | 51.00 | 49.00 | 50.00 | 49.49 | 374,900 |
| Mar 4, 2024 | 50.00 | 51.00 | 48.00 | 50.00 | 49.49 | 6,406,500 |
| Mar 1, 2024 | 50.00 | 52.00 | 49.00 | 50.00 | 49.49 | 1,343,600 |
| Feb 29, 2024 | 51.00 | 51.00 | 49.00 | 50.00 | 49.49 | 858,600 |
| Feb 28, 2024 | 49.00 | 51.00 | 49.00 | 50.00 | 49.49 | 1,801,500 |
| Feb 27, 2024 | 51.00 | 52.00 | 49.00 | 51.00 | 50.48 | 2,784,000 |
| Feb 26, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 50.48 | 1,426,800 |
| Feb 23, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 51.47 | 1,022,300 |
| Feb 22, 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 52.46 | 821,100 |
| Feb 21, 2024 | 53.00 | 54.00 | 51.00 | 53.00 | 52.46 | 711,500 |
| Feb 20, 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 51.47 | 858,400 |
| Feb 19, 2024 | 54.00 | 58.00 | 52.00 | 53.00 | 52.46 | 1,067,100 |
| Feb 16, 2024 | 54.00 | 58.00 | 54.00 | 54.00 | 53.45 | 3,214,800 |
| Feb 15, 2024 | 49.00 | 53.00 | 49.00 | 53.00 | 52.46 | 2,047,300 |
| Feb 13, 2024 | 50.00 | 50.00 | 49.00 | 49.00 | 48.50 | 948,200 |
| Feb 12, 2024 | 52.00 | 52.00 | 49.00 | 49.00 | 48.50 | 2,975,600 |
| Feb 7, 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 50.48 | 1,772,600 |
| Feb 6, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 52.46 | 399,900 |
| Feb 5, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 52.46 | 643,800 |
| Feb 2, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 52.46 | 1,222,300 |
| Feb 1, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 52.46 | 1,019,300 |
| Jan 31, 2024 | 48.00 | 53.00 | 48.00 | 53.00 | 52.46 | 249,500 |
| Jan 30, 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 52.46 | 2,080,300 |
| Jan 29, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 52.46 | 1,094,600 |
| Jan 26, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 53.45 | 810,400 |
| Jan 25, 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 52.46 | 605,200 |
| Jan 24, 2024 | 53.00 | 55.00 | 52.00 | 53.00 | 52.46 | 901,600 |
| Jan 23, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 53.45 | 4,925,200 |
| Jan 22, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 53.45 | 995,500 |
| Jan 19, 2024 | 53.00 | 56.00 | 52.00 | 55.00 | 54.44 | 5,237,900 |
| Jan 18, 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 52.46 | 978,500 |
| Jan 17, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 53.45 | 1,179,000 |
| Jan 16, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 53.45 | 1,282,200 |
| Jan 15, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.45 | - |
| Jan 12, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 53.45 | 1,196,800 |
| Jan 11, 2024 | 54.00 | 55.00 | 53.00 | 55.00 | 54.44 | 3,874,600 |
| Jan 10, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 53.45 | 1,685,400 |
| Jan 9, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 53.45 | 1,295,400 |
| Jan 8, 2024 | 55.00 | 55.00 | 53.00 | 55.00 | 54.44 | 2,804,800 |
| Jan 5, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 54.44 | 1,481,200 |
| Jan 4, 2024 | 54.00 | 56.00 | 54.00 | 55.00 | 54.44 | 1,009,800 |
| Jan 3, 2024 | 50.00 | 56.00 | 50.00 | 55.00 | 54.44 | 1,918,600 |
| Jan 2, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 53.45 | 1,559,000 |
| Dec 29, 2023 | 54.00 | 54.00 | 51.00 | 53.00 | 52.46 | 3,620,200 |
| Dec 28, 2023 | 55.00 | 55.00 | 52.00 | 54.00 | 53.45 | 2,727,700 |
| Dec 27, 2023 | 57.00 | 57.00 | 51.00 | 55.00 | 54.44 | 3,185,000 |
| Dec 22, 2023 | 54.00 | 54.00 | 52.00 | 52.00 | 51.47 | 2,857,700 |
| Dec 21, 2023 | 50.00 | 55.00 | 50.00 | 54.00 | 53.45 | 1,559,600 |
| Dec 20, 2023 | 51.00 | 55.00 | 51.00 | 54.00 | 53.45 | 5,502,600 |
| Dec 19, 2023 | 52.00 | 56.00 | 52.00 | 55.00 | 54.44 | 2,724,800 |
| Dec 18, 2023 | 52.00 | 57.00 | 52.00 | 55.00 | 54.44 | 901,100 |
| Dec 15, 2023 | 57.00 | 58.00 | 56.00 | 57.00 | 56.42 | 1,383,800 |
| Dec 14, 2023 | 56.00 | 60.00 | 53.00 | 57.00 | 56.42 | 5,673,500 |
| Dec 13, 2023 | 55.00 | 60.00 | 54.00 | 56.00 | 55.43 | 3,825,300 |
Related Tickers
IDPR.JK PT Indonesia Pondasi Raya Tbk
175.00
-4.37%
PPRE.JK PT PP Presisi Tbk
57.00
-1.72%
MANG.JK Manggung Polahraya Tbk.
123.00
-9.56%
KOKA.JK PT Koka Indonesia Tbk
62.00
-1.59%
KRYA.JK PT Bangun Karya Perkasa Jaya Tbk
51.00
-3.77%
ACST.JK PT Acset Indonusa Tbk
92.00
-3.16%
SSIA.JK PT Surya Semesta Internusa Tbk
1,005.00
-4.29%