Jakarta - Delayed Quote IDR
PT Summarecon Agung Tbk (SMRA.JK)
432.00
-2.00
(-0.46%)
At close: 4:14:14 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 28, 2025 | 440.00 | 442.00 | 426.00 | 432.00 | 432.00 | 46,910,600 |
| Apr 25, 2025 | 416.00 | 434.00 | 416.00 | 434.00 | 434.00 | 49,570,900 |
| Apr 24, 2025 | 412.00 | 420.00 | 406.00 | 416.00 | 416.00 | 43,736,700 |
| Apr 23, 2025 | 406.00 | 414.00 | 404.00 | 412.00 | 412.00 | 56,131,900 |
| Apr 22, 2025 | 390.00 | 404.00 | 388.00 | 404.00 | 404.00 | 36,765,100 |
| Apr 21, 2025 | 388.00 | 396.00 | 384.00 | 392.00 | 392.00 | 28,207,300 |
| Apr 17, 2025 | 378.00 | 388.00 | 378.00 | 388.00 | 388.00 | 17,022,600 |
| Apr 16, 2025 | 388.00 | 392.00 | 376.00 | 378.00 | 378.00 | 32,495,900 |
| Apr 15, 2025 | 382.00 | 392.00 | 382.00 | 388.00 | 388.00 | 45,057,800 |
| Apr 14, 2025 | 368.00 | 390.00 | 368.00 | 382.00 | 382.00 | 68,549,500 |
| Apr 11, 2025 | 366.00 | 370.00 | 362.00 | 368.00 | 368.00 | 22,333,200 |
| Apr 10, 2025 | 372.00 | 384.00 | 364.00 | 366.00 | 366.00 | 93,195,600 |
| Apr 9, 2025 | 350.00 | 358.00 | 346.00 | 352.00 | 352.00 | 32,269,900 |
| Apr 8, 2025 | 340.00 | 366.00 | 340.00 | 352.00 | 352.00 | 61,882,300 |
| Mar 27, 2025 | 390.00 | 402.00 | 388.00 | 394.00 | 394.00 | 41,054,500 |
| Mar 26, 2025 | 382.00 | 400.00 | 382.00 | 392.00 | 392.00 | 70,205,200 |
| Mar 25, 2025 | 380.00 | 386.00 | 376.00 | 380.00 | 380.00 | 23,676,500 |
| Mar 24, 2025 | 386.00 | 388.00 | 372.00 | 378.00 | 378.00 | 40,592,900 |
| Mar 21, 2025 | 398.00 | 402.00 | 384.00 | 386.00 | 386.00 | 44,442,100 |
| Mar 20, 2025 | 404.00 | 408.00 | 398.00 | 398.00 | 398.00 | 38,010,500 |
| Mar 19, 2025 | 386.00 | 404.00 | 384.00 | 400.00 | 400.00 | 48,510,800 |
| Mar 18, 2025 | 404.00 | 404.00 | 376.00 | 384.00 | 384.00 | 74,617,200 |
| Mar 17, 2025 | 402.00 | 414.00 | 398.00 | 400.00 | 400.00 | 79,789,500 |
| Mar 14, 2025 | 388.00 | 396.00 | 378.00 | 396.00 | 396.00 | 77,343,000 |
| Mar 13, 2025 | 392.00 | 396.00 | 388.00 | 390.00 | 390.00 | 29,185,000 |
| Mar 12, 2025 | 384.00 | 394.00 | 384.00 | 388.00 | 388.00 | 27,428,700 |
| Mar 11, 2025 | 380.00 | 386.00 | 376.00 | 382.00 | 382.00 | 33,060,700 |
| Mar 10, 2025 | 388.00 | 390.00 | 384.00 | 388.00 | 388.00 | 15,288,000 |
| Mar 7, 2025 | 384.00 | 394.00 | 380.00 | 388.00 | 388.00 | 30,060,500 |
| Mar 6, 2025 | 374.00 | 388.00 | 374.00 | 382.00 | 382.00 | 68,779,900 |
| Mar 5, 2025 | 372.00 | 380.00 | 366.00 | 374.00 | 374.00 | 108,274,400 |
| Mar 4, 2025 | 386.00 | 386.00 | 370.00 | 372.00 | 372.00 | 40,987,900 |
| Mar 3, 2025 | 376.00 | 394.00 | 376.00 | 386.00 | 386.00 | 32,492,900 |
| Feb 28, 2025 | 386.00 | 386.00 | 370.00 | 374.00 | 374.00 | 53,949,700 |
| Feb 27, 2025 | 396.00 | 400.00 | 386.00 | 390.00 | 390.00 | 39,280,900 |
| Feb 26, 2025 | 402.00 | 408.00 | 392.00 | 396.00 | 396.00 | 37,159,500 |
| Feb 25, 2025 | 408.00 | 412.00 | 398.00 | 400.00 | 400.00 | 38,839,600 |
| Feb 24, 2025 | 416.00 | 416.00 | 408.00 | 408.00 | 408.00 | 32,228,400 |
| Feb 21, 2025 | 414.00 | 420.00 | 412.00 | 414.00 | 414.00 | 15,716,200 |
| Feb 20, 2025 | 420.00 | 422.00 | 410.00 | 414.00 | 414.00 | 26,715,000 |
| Feb 19, 2025 | 430.00 | 436.00 | 418.00 | 420.00 | 420.00 | 31,781,700 |
| Feb 18, 2025 | 430.00 | 436.00 | 428.00 | 430.00 | 430.00 | 24,478,600 |
| Feb 17, 2025 | 418.00 | 434.00 | 418.00 | 428.00 | 428.00 | 56,991,500 |
| Feb 14, 2025 | 420.00 | 424.00 | 414.00 | 416.00 | 416.00 | 24,541,200 |
| Feb 13, 2025 | 410.00 | 418.00 | 404.00 | 418.00 | 418.00 | 32,321,600 |
| Feb 12, 2025 | 412.00 | 416.00 | 404.00 | 408.00 | 408.00 | 50,888,100 |
| Feb 11, 2025 | 414.00 | 418.00 | 406.00 | 410.00 | 410.00 | 44,078,900 |
| Feb 10, 2025 | 428.00 | 428.00 | 414.00 | 414.00 | 414.00 | 37,344,500 |
| Feb 7, 2025 | 418.00 | 434.00 | 412.00 | 426.00 | 426.00 | 51,474,100 |
| Feb 6, 2025 | 436.00 | 438.00 | 416.00 | 420.00 | 420.00 | 60,389,200 |
| Feb 5, 2025 | 446.00 | 448.00 | 434.00 | 436.00 | 436.00 | 39,134,700 |
| Feb 4, 2025 | 452.00 | 456.00 | 442.00 | 444.00 | 444.00 | 45,138,800 |
| Feb 3, 2025 | 460.00 | 460.00 | 442.00 | 448.00 | 448.00 | 51,893,600 |
| Jan 31, 2025 | 450.00 | 466.00 | 450.00 | 462.00 | 462.00 | 45,323,200 |
| Jan 30, 2025 | 464.00 | 464.00 | 446.00 | 450.00 | 450.00 | 43,236,500 |
| Jan 24, 2025 | 466.00 | 468.00 | 458.00 | 460.00 | 460.00 | 35,451,100 |
| Jan 23, 2025 | 466.00 | 474.00 | 462.00 | 464.00 | 464.00 | 42,898,300 |
| Jan 22, 2025 | 470.00 | 476.00 | 464.00 | 464.00 | 464.00 | 45,548,600 |
| Jan 21, 2025 | 466.00 | 482.00 | 466.00 | 468.00 | 468.00 | 85,394,000 |
| Jan 20, 2025 | 466.00 | 474.00 | 462.00 | 464.00 | 464.00 | 73,474,300 |
| Jan 17, 2025 | 464.00 | 470.00 | 454.00 | 464.00 | 464.00 | 49,299,200 |
| Jan 16, 2025 | 472.00 | 476.00 | 460.00 | 462.00 | 462.00 | 93,020,600 |
| Jan 15, 2025 | 450.00 | 468.00 | 446.00 | 464.00 | 464.00 | 154,168,200 |
| Jan 14, 2025 | 458.00 | 462.00 | 446.00 | 448.00 | 448.00 | 61,139,800 |
| Jan 13, 2025 | 480.00 | 480.00 | 456.00 | 460.00 | 460.00 | 73,297,200 |
| Jan 10, 2025 | 484.00 | 488.00 | 480.00 | 482.00 | 482.00 | 26,777,700 |
| Jan 9, 2025 | 484.00 | 490.00 | 480.00 | 482.00 | 482.00 | 30,213,100 |
| Jan 8, 2025 | 486.00 | 488.00 | 480.00 | 484.00 | 484.00 | 26,807,100 |
| Jan 7, 2025 | 492.00 | 496.00 | 484.00 | 486.00 | 486.00 | 28,449,200 |
| Jan 6, 2025 | 500.00 | 505.00 | 490.00 | 492.00 | 492.00 | 19,640,300 |
| Jan 3, 2025 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | 21,480,200 |
| Jan 2, 2025 | 492.00 | 510.00 | 492.00 | 510.00 | 510.00 | 24,381,100 |
| Dec 30, 2024 | 490.00 | 492.00 | 484.00 | 490.00 | 490.00 | 23,444,000 |
| Dec 27, 2024 | 490.00 | 494.00 | 490.00 | 490.00 | 490.00 | 15,374,200 |
| Dec 24, 2024 | 492.00 | 494.00 | 488.00 | 490.00 | 490.00 | 14,318,900 |
| Dec 23, 2024 | 492.00 | 494.00 | 484.00 | 488.00 | 488.00 | 33,635,500 |
| Dec 20, 2024 | 490.00 | 494.00 | 484.00 | 486.00 | 486.00 | 27,840,100 |
| Dec 19, 2024 | 492.00 | 492.00 | 480.00 | 484.00 | 484.00 | 50,923,400 |
| Dec 18, 2024 | 500.00 | 510.00 | 494.00 | 496.00 | 496.00 | 42,375,200 |
| Dec 17, 2024 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 42,404,200 |
| Dec 16, 2024 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 35,258,800 |
| Dec 13, 2024 | 515.00 | 520.00 | 505.00 | 505.00 | 505.00 | 33,009,200 |
| Dec 12, 2024 | 530.00 | 535.00 | 510.00 | 515.00 | 515.00 | 53,795,900 |
| Dec 11, 2024 | 520.00 | 535.00 | 520.00 | 525.00 | 525.00 | 47,479,800 |
| Dec 10, 2024 | 535.00 | 535.00 | 510.00 | 520.00 | 520.00 | 77,927,300 |
| Dec 9, 2024 | 540.00 | 550.00 | 525.00 | 530.00 | 530.00 | 37,662,700 |
| Dec 6, 2024 | 545.00 | 555.00 | 535.00 | 540.00 | 540.00 | 28,383,700 |
| Dec 5, 2024 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | 16,178,200 |
| Dec 4, 2024 | 535.00 | 555.00 | 535.00 | 545.00 | 545.00 | 45,956,800 |
| Dec 3, 2024 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | 30,834,400 |
| Dec 2, 2024 | 535.00 | 545.00 | 520.00 | 520.00 | 520.00 | 46,116,300 |
| Nov 29, 2024 | 545.00 | 545.00 | 525.00 | 535.00 | 535.00 | 42,342,400 |
| Nov 28, 2024 | 545.00 | 555.00 | 535.00 | 545.00 | 545.00 | 43,365,100 |
| Nov 26, 2024 | 570.00 | 570.00 | 540.00 | 545.00 | 545.00 | 65,749,800 |
| Nov 25, 2024 | 570.00 | 585.00 | 565.00 | 565.00 | 565.00 | 43,196,400 |
| Nov 22, 2024 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 19,714,600 |
| Nov 21, 2024 | 570.00 | 570.00 | 545.00 | 550.00 | 550.00 | 25,747,200 |
| Nov 20, 2024 | 580.00 | 585.00 | 560.00 | 565.00 | 565.00 | 20,655,200 |
| Nov 19, 2024 | 570.00 | 590.00 | 565.00 | 575.00 | 575.00 | 37,645,400 |
| Nov 18, 2024 | 585.00 | 595.00 | 560.00 | 570.00 | 570.00 | 32,911,700 |
| Nov 15, 2024 | 585.00 | 595.00 | 570.00 | 585.00 | 585.00 | 25,053,300 |
| Nov 14, 2024 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | 22,644,500 |
| Nov 13, 2024 | 610.00 | 615.00 | 595.00 | 595.00 | 595.00 | 19,715,300 |
| Nov 12, 2024 | 600.00 | 615.00 | 590.00 | 610.00 | 610.00 | 27,105,800 |
| Nov 11, 2024 | 620.00 | 620.00 | 590.00 | 595.00 | 595.00 | 48,632,400 |
| Nov 8, 2024 | 635.00 | 640.00 | 605.00 | 620.00 | 620.00 | 26,672,000 |
| Nov 7, 2024 | 605.00 | 635.00 | 595.00 | 625.00 | 625.00 | 47,089,100 |
| Nov 6, 2024 | 625.00 | 645.00 | 590.00 | 605.00 | 605.00 | 106,469,500 |
| Nov 5, 2024 | 625.00 | 630.00 | 615.00 | 625.00 | 625.00 | 37,761,000 |
| Nov 4, 2024 | 640.00 | 640.00 | 610.00 | 625.00 | 625.00 | 56,256,200 |
| Nov 1, 2024 | 670.00 | 670.00 | 635.00 | 640.00 | 640.00 | 46,223,200 |
| Oct 31, 2024 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 43,319,200 |
| Oct 30, 2024 | 665.00 | 670.00 | 645.00 | 670.00 | 670.00 | 50,102,900 |
| Oct 29, 2024 | 645.00 | 670.00 | 645.00 | 665.00 | 665.00 | 67,642,700 |
| Oct 28, 2024 | 640.00 | 660.00 | 640.00 | 645.00 | 645.00 | 86,020,000 |
| Oct 25, 2024 | 640.00 | 650.00 | 620.00 | 620.00 | 620.00 | 92,265,400 |
| Oct 24, 2024 | 670.00 | 670.00 | 640.00 | 640.00 | 640.00 | 84,346,900 |
| Oct 23, 2024 | 670.00 | 685.00 | 660.00 | 670.00 | 670.00 | 36,905,300 |
| Oct 22, 2024 | 695.00 | 695.00 | 670.00 | 680.00 | 680.00 | 73,212,400 |
| Oct 21, 2024 | 700.00 | 710.00 | 685.00 | 695.00 | 695.00 | 17,194,100 |
| Oct 18, 2024 | 700.00 | 705.00 | 685.00 | 695.00 | 695.00 | 49,040,400 |
| Oct 17, 2024 | 710.00 | 715.00 | 695.00 | 700.00 | 700.00 | 26,167,400 |
| Oct 16, 2024 | 705.00 | 715.00 | 695.00 | 710.00 | 710.00 | 39,645,900 |
| Oct 15, 2024 | 725.00 | 725.00 | 695.00 | 705.00 | 705.00 | 49,383,200 |
| Oct 14, 2024 | 730.00 | 730.00 | 710.00 | 720.00 | 720.00 | 30,994,700 |
| Oct 11, 2024 | 695.00 | 730.00 | 685.00 | 720.00 | 720.00 | 100,025,000 |
| Oct 10, 2024 | 695.00 | 705.00 | 685.00 | 685.00 | 685.00 | 97,514,300 |
| Oct 9, 2024 | 705.00 | 710.00 | 690.00 | 695.00 | 695.00 | 34,878,900 |
| Oct 8, 2024 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | 42,251,400 |
| Oct 7, 2024 | 685.00 | 705.00 | 680.00 | 690.00 | 690.00 | 40,689,900 |
| Oct 4, 2024 | 685.00 | 695.00 | 675.00 | 685.00 | 685.00 | 30,904,000 |
| Oct 3, 2024 | 675.00 | 695.00 | 675.00 | 685.00 | 685.00 | 40,385,600 |
| Oct 2, 2024 | 695.00 | 700.00 | 660.00 | 680.00 | 680.00 | 75,887,800 |
| Oct 1, 2024 | 695.00 | 700.00 | 680.00 | 695.00 | 695.00 | 32,315,500 |
| Sep 30, 2024 | 715.00 | 720.00 | 690.00 | 695.00 | 695.00 | 54,700,400 |
| Sep 27, 2024 | 685.00 | 720.00 | 680.00 | 715.00 | 715.00 | 76,759,400 |
| Sep 26, 2024 | 670.00 | 695.00 | 665.00 | 685.00 | 685.00 | 34,869,700 |
| Sep 25, 2024 | 695.00 | 700.00 | 670.00 | 670.00 | 670.00 | 78,785,700 |
| Sep 24, 2024 | 695.00 | 705.00 | 690.00 | 695.00 | 695.00 | 40,858,300 |
| Sep 23, 2024 | 685.00 | 705.00 | 680.00 | 690.00 | 690.00 | 50,076,600 |
| Sep 20, 2024 | 705.00 | 710.00 | 680.00 | 685.00 | 685.00 | 75,171,200 |
| Sep 19, 2024 | 710.00 | 720.00 | 675.00 | 700.00 | 700.00 | 200,126,700 |
| Sep 18, 2024 | 650.00 | 695.00 | 645.00 | 680.00 | 680.00 | 106,006,300 |
| Sep 17, 2024 | 655.00 | 675.00 | 645.00 | 650.00 | 650.00 | 81,190,500 |
| Sep 13, 2024 | 660.00 | 660.00 | 645.00 | 655.00 | 655.00 | 38,130,500 |
| Sep 12, 2024 | 655.00 | 660.00 | 640.00 | 655.00 | 655.00 | 61,145,500 |
| Sep 11, 2024 | 640.00 | 670.00 | 640.00 | 655.00 | 655.00 | 142,569,200 |
| Sep 10, 2024 | 625.00 | 645.00 | 625.00 | 640.00 | 640.00 | 103,650,900 |
| Sep 9, 2024 | 630.00 | 635.00 | 615.00 | 620.00 | 620.00 | 67,333,900 |
| Sep 6, 2024 | 630.00 | 635.00 | 615.00 | 630.00 | 630.00 | 42,043,100 |
| Sep 5, 2024 | 615.00 | 630.00 | 610.00 | 625.00 | 625.00 | 90,486,500 |
| Sep 4, 2024 | 600.00 | 630.00 | 580.00 | 610.00 | 610.00 | 144,389,900 |
| Sep 3, 2024 | 605.00 | 615.00 | 595.00 | 600.00 | 600.00 | 39,165,200 |
| Sep 2, 2024 | 600.00 | 615.00 | 595.00 | 605.00 | 605.00 | 79,533,400 |
| Aug 30, 2024 | 630.00 | 635.00 | 600.00 | 610.00 | 610.00 | 117,894,100 |
| Aug 29, 2024 | 655.00 | 660.00 | 620.00 | 630.00 | 630.00 | 93,867,100 |
| Aug 28, 2024 | 650.00 | 675.00 | 645.00 | 655.00 | 655.00 | 104,871,600 |
| Aug 27, 2024 | 660.00 | 670.00 | 640.00 | 640.00 | 640.00 | 83,418,700 |
| Aug 26, 2024 | 635.00 | 660.00 | 620.00 | 655.00 | 655.00 | 128,105,100 |
| Aug 23, 2024 | 625.00 | 655.00 | 610.00 | 625.00 | 625.00 | 86,589,900 |
| Aug 22, 2024 | 635.00 | 640.00 | 620.00 | 620.00 | 620.00 | 59,153,600 |
| Aug 21, 2024 | 650.00 | 655.00 | 640.00 | 640.00 | 640.00 | 48,534,000 |
| Aug 20, 2024 | 645.00 | 650.00 | 640.00 | 645.00 | 645.00 | 28,716,400 |
| Aug 19, 2024 | 635.00 | 650.00 | 630.00 | 645.00 | 645.00 | 45,822,800 |
| Aug 16, 2024 | 645.00 | 655.00 | 625.00 | 640.00 | 640.00 | 78,374,500 |
| Aug 15, 2024 | 625.00 | 650.00 | 615.00 | 640.00 | 640.00 | 106,462,200 |
| Aug 14, 2024 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | 46,022,000 |
| Aug 13, 2024 | 605.00 | 635.00 | 605.00 | 625.00 | 625.00 | 88,560,500 |
| Aug 12, 2024 | 605.00 | 610.00 | 590.00 | 605.00 | 605.00 | 53,005,100 |
| Aug 9, 2024 | 605.00 | 615.00 | 600.00 | 605.00 | 605.00 | 42,784,800 |
| Aug 8, 2024 | 585.00 | 610.00 | 575.00 | 605.00 | 605.00 | 118,439,400 |
| Aug 7, 2024 | 555.00 | 595.00 | 555.00 | 585.00 | 585.00 | 101,370,900 |
| Aug 6, 2024 | 545.00 | 565.00 | 530.00 | 555.00 | 555.00 | 52,879,900 |
| Aug 5, 2024 | 565.00 | 575.00 | 520.00 | 545.00 | 545.00 | 79,025,500 |
| Aug 2, 2024 | 580.00 | 590.00 | 565.00 | 580.00 | 580.00 | 53,990,400 |
| Aug 1, 2024 | 560.00 | 585.00 | 555.00 | 580.00 | 580.00 | 65,031,700 |
| Jul 31, 2024 | 550.00 | 560.00 | 540.00 | 560.00 | 560.00 | 21,196,600 |
| Jul 30, 2024 | 560.00 | 565.00 | 545.00 | 545.00 | 545.00 | 26,282,800 |
| Jul 29, 2024 | 540.00 | 560.00 | 540.00 | 560.00 | 560.00 | 52,796,800 |
| Jul 26, 2024 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 26,973,000 |
| Jul 25, 2024 | 570.00 | 575.00 | 540.00 | 545.00 | 545.00 | 69,366,400 |
| Jul 24, 2024 | 565.00 | 590.00 | 560.00 | 570.00 | 570.00 | 74,319,700 |
| Jul 23, 2024 | 570.00 | 570.00 | 555.00 | 560.00 | 560.00 | 16,593,300 |
| Jul 22, 2024 | 560.00 | 570.00 | 560.00 | 565.00 | 565.00 | 20,407,500 |
| Jul 19, 2024 | 570.00 | 575.00 | 555.00 | 560.00 | 560.00 | 27,454,700 |
| Jul 18, 2024 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | 20,453,000 |
| Jul 17, 2024 | 560.00 | 575.00 | 560.00 | 570.00 | 570.00 | 44,051,800 |
| Jul 16, 2024 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | 27,333,200 |
| Jul 15, 2024 | 595.00 | 600.00 | 565.00 | 575.00 | 575.00 | 73,131,800 |
| Jul 12, 2024 | 585.00 | 600.00 | 580.00 | 595.00 | 595.00 | 111,767,700 |
| Jul 11, 2024 | 555.00 | 590.00 | 550.00 | 585.00 | 585.00 | 172,454,200 |
| Jul 10, 2024 | 555.00 | 560.00 | 545.00 | 555.00 | 555.00 | 36,853,900 |
| Jul 9, 2024 | 550.00 | 560.00 | 540.00 | 555.00 | 555.00 | 45,484,300 |
| Jul 8, 2024 | 530.00 | 550.00 | 525.00 | 550.00 | 550.00 | 68,905,600 |
| Jul 5, 2024 | 515.00 | 530.00 | 515.00 | 530.00 | 530.00 | 39,083,100 |
| Jul 4, 2024 | 510.00 | 520.00 | 510.00 | 515.00 | 515.00 | 17,249,700 |
| Jul 3, 2024 | 515.00 | 525.00 | 510.00 | 510.00 | 510.00 | 26,324,700 |
| Jul 2, 2024 | 505.00 | 520.00 | 500.00 | 515.00 | 515.00 | 60,886,400 |
| Jul 1, 2024 | 9 Dividend | |||||
| Jul 1, 2024 | 496.00 | 510.00 | 494.00 | 500.00 | 500.00 | 62,960,600 |
| Jun 28, 2024 | 496.00 | 510.00 | 494.00 | 500.00 | 491.00 | 53,353,200 |
| Jun 27, 2024 | 498.00 | 500.00 | 492.00 | 496.00 | 487.07 | 27,341,800 |
| Jun 26, 2024 | 498.00 | 500.00 | 496.00 | 498.00 | 489.04 | 17,482,100 |
| Jun 25, 2024 | 500.00 | 505.00 | 494.00 | 496.00 | 487.07 | 29,189,300 |
| Jun 24, 2024 | 505.00 | 515.00 | 500.00 | 500.00 | 491.00 | 22,996,500 |
| Jun 21, 2024 | 505.00 | 510.00 | 496.00 | 505.00 | 495.91 | 37,838,200 |
| Jun 20, 2024 | 500.00 | 510.00 | 498.00 | 498.00 | 489.04 | 26,289,200 |
| Jun 19, 2024 | 505.00 | 510.00 | 496.00 | 500.00 | 491.00 | 28,870,000 |
| Jun 14, 2024 | 510.00 | 515.00 | 500.00 | 500.00 | 491.00 | 16,933,100 |
| Jun 13, 2024 | 510.00 | 515.00 | 505.00 | 510.00 | 500.82 | 9,625,400 |
| Jun 12, 2024 | 520.00 | 525.00 | 500.00 | 505.00 | 495.91 | 47,617,500 |
| Jun 11, 2024 | 525.00 | 530.00 | 520.00 | 520.00 | 510.64 | 38,775,900 |
| Jun 10, 2024 | 525.00 | 530.00 | 515.00 | 525.00 | 515.55 | 39,656,000 |
| Jun 7, 2024 | 525.00 | 530.00 | 515.00 | 520.00 | 510.64 | 23,819,400 |
| Jun 6, 2024 | 525.00 | 535.00 | 515.00 | 520.00 | 510.64 | 25,805,200 |
| Jun 5, 2024 | 535.00 | 535.00 | 520.00 | 525.00 | 515.55 | 27,097,700 |
| Jun 4, 2024 | 520.00 | 540.00 | 515.00 | 530.00 | 520.46 | 54,318,500 |
| Jun 3, 2024 | 515.00 | 520.00 | 510.00 | 520.00 | 510.64 | 23,914,500 |
| May 31, 2024 | 520.00 | 525.00 | 510.00 | 510.00 | 500.82 | 60,155,000 |
| May 30, 2024 | 515.00 | 525.00 | 505.00 | 520.00 | 510.64 | 75,616,000 |
| May 29, 2024 | 525.00 | 525.00 | 510.00 | 515.00 | 505.73 | 37,783,400 |
| May 28, 2024 | 545.00 | 545.00 | 515.00 | 525.00 | 515.55 | 71,485,600 |
| May 27, 2024 | 560.00 | 565.00 | 535.00 | 540.00 | 530.28 | 65,014,200 |
| May 22, 2024 | 555.00 | 560.00 | 545.00 | 555.00 | 545.01 | 27,863,800 |
| May 21, 2024 | 565.00 | 565.00 | 540.00 | 550.00 | 540.10 | 59,929,600 |
| May 20, 2024 | 580.00 | 585.00 | 560.00 | 560.00 | 549.92 | 33,375,000 |
| May 17, 2024 | 575.00 | 580.00 | 560.00 | 575.00 | 564.65 | 61,393,100 |
| May 16, 2024 | 540.00 | 580.00 | 535.00 | 575.00 | 564.65 | 198,832,100 |
| May 15, 2024 | 535.00 | 540.00 | 530.00 | 535.00 | 525.37 | 27,644,400 |
| May 14, 2024 | 510.00 | 540.00 | 510.00 | 535.00 | 525.37 | 71,384,400 |
| May 13, 2024 | 510.00 | 520.00 | 505.00 | 510.00 | 500.82 | 39,016,800 |
| May 8, 2024 | 525.00 | 530.00 | 505.00 | 510.00 | 500.82 | 87,195,500 |
| May 7, 2024 | 535.00 | 540.00 | 525.00 | 530.00 | 520.46 | 28,193,200 |
| May 6, 2024 | 515.00 | 540.00 | 515.00 | 535.00 | 525.37 | 92,654,000 |
| May 3, 2024 | 515.00 | 515.00 | 500.00 | 510.00 | 500.82 | 20,892,700 |
| May 2, 2024 | 525.00 | 530.00 | 500.00 | 510.00 | 500.82 | 62,391,000 |
| Apr 30, 2024 | 500.00 | 520.00 | 500.00 | 515.00 | 505.73 | 65,805,900 |
| Apr 29, 2024 | 500.00 | 505.00 | 496.00 | 500.00 | 491.00 | 28,514,700 |
Related Tickers
BSDE.JK PT Bumi Serpong Damai Tbk
855.00
-1.16%
CTRA.JK PT Ciputra Development Tbk
905.00
-2.16%
ASRI.JK PT Alam Sutera Realty Tbk
128.00
+3.23%
APLN.JK PT Agung Podomoro Land Tbk
93.00
0.00%
BKSL.JK PT Sentul City Tbk
85.00
+2.41%
DILD.JK PT Intiland Development Tbk
149.00
-0.67%
BSBK.JK PT Wulandari Bangun Laksana Tbk
50.00
0.00%
DMAS.JK PT Puradelta Lestari Tbk
178.00
+17.88%
MDLN.JK PT Modernland Realty Tbk
50.00
0.00%
JRPT.JK PT Jaya Real Property, Tbk.
700.00
0.00%