At close: December 13 at 4:14:23 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 | 1,050.00 | 1,060.00 | 1,005.00 | 1,005.00 | 1,005.00 | 41,614,000 |
| Dec 12, 2024 | 1,090.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,050.00 | 36,356,400 |
| Dec 11, 2024 | 1,050.00 | 1,140.00 | 1,050.00 | 1,075.00 | 1,075.00 | 78,542,000 |
| Dec 10, 2024 | 1,050.00 | 1,060.00 | 1,005.00 | 1,050.00 | 1,050.00 | 39,400,200 |
| Dec 9, 2024 | 980.00 | 1,045.00 | 980.00 | 1,040.00 | 1,040.00 | 38,254,000 |
| Dec 6, 2024 | 985.00 | 990.00 | 950.00 | 975.00 | 975.00 | 21,765,200 |
| Dec 5, 2024 | 980.00 | 990.00 | 955.00 | 985.00 | 985.00 | 21,905,300 |
| Dec 4, 2024 | 980.00 | 985.00 | 955.00 | 975.00 | 975.00 | 19,072,100 |
| Dec 3, 2024 | 960.00 | 990.00 | 960.00 | 975.00 | 975.00 | 15,104,200 |
| Dec 2, 2024 | 960.00 | 990.00 | 950.00 | 960.00 | 960.00 | 17,229,800 |
| Nov 29, 2024 | 955.00 | 970.00 | 940.00 | 955.00 | 955.00 | 24,423,300 |
| Nov 28, 2024 | 985.00 | 990.00 | 950.00 | 965.00 | 965.00 | 14,235,100 |
| Nov 26, 2024 | 990.00 | 990.00 | 960.00 | 980.00 | 980.00 | 17,782,900 |
| Nov 25, 2024 | 950.00 | 990.00 | 925.00 | 985.00 | 985.00 | 27,115,300 |
| Nov 22, 2024 | 985.00 | 990.00 | 930.00 | 945.00 | 945.00 | 46,673,800 |
| Nov 21, 2024 | 1,000.00 | 1,005.00 | 980.00 | 985.00 | 985.00 | 24,108,100 |
| Nov 20, 2024 | 1,005.00 | 1,020.00 | 980.00 | 1,000.00 | 1,000.00 | 21,533,400 |
| Nov 19, 2024 | 1,025.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | 37,750,200 |
| Nov 18, 2024 | 1,070.00 | 1,070.00 | 1,015.00 | 1,025.00 | 1,025.00 | 28,961,200 |
| Nov 15, 2024 | 1,100.00 | 1,100.00 | 1,065.00 | 1,075.00 | 1,075.00 | 24,538,200 |
| Nov 14, 2024 | 1,105.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,095.00 | 21,450,800 |
| Nov 13, 2024 | 1,125.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | 34,872,300 |
| Nov 12, 2024 | 1,140.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | 16,190,400 |
| Nov 11, 2024 | 1,175.00 | 1,180.00 | 1,135.00 | 1,135.00 | 1,135.00 | 20,181,500 |
| Nov 8, 2024 | 1,115.00 | 1,175.00 | 1,110.00 | 1,165.00 | 1,165.00 | 26,460,600 |
| Nov 7, 2024 | 1,135.00 | 1,135.00 | 1,105.00 | 1,105.00 | 1,105.00 | 27,446,300 |
| Nov 6, 2024 | 1,150.00 | 1,170.00 | 1,105.00 | 1,130.00 | 1,130.00 | 24,307,000 |
| Nov 5, 2024 | 1,140.00 | 1,145.00 | 1,115.00 | 1,115.00 | 1,115.00 | 23,759,100 |
| Nov 4, 2024 | 1,190.00 | 1,195.00 | 1,110.00 | 1,130.00 | 1,130.00 | 32,583,800 |
| Nov 1, 2024 | 1,225.00 | 1,230.00 | 1,180.00 | 1,190.00 | 1,190.00 | 21,162,900 |
| Oct 31, 2024 | 1,235.00 | 1,255.00 | 1,210.00 | 1,225.00 | 1,225.00 | 19,899,500 |
| Oct 30, 2024 | 1,235.00 | 1,235.00 | 1,205.00 | 1,230.00 | 1,230.00 | 16,115,900 |
| Oct 29, 2024 | 1,210.00 | 1,225.00 | 1,195.00 | 1,225.00 | 1,225.00 | 14,383,500 |
| Oct 28, 2024 | 1,210.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,210.00 | 14,194,700 |
| Oct 25, 2024 | 1,230.00 | 1,230.00 | 1,190.00 | 1,210.00 | 1,210.00 | 20,812,400 |
| Oct 24, 2024 | 1,260.00 | 1,270.00 | 1,210.00 | 1,230.00 | 1,230.00 | 29,604,300 |
| Oct 23, 2024 | 1,260.00 | 1,280.00 | 1,245.00 | 1,260.00 | 1,260.00 | 20,830,700 |
| Oct 22, 2024 | 1,250.00 | 1,270.00 | 1,240.00 | 1,260.00 | 1,260.00 | 16,981,000 |
| Oct 21, 2024 | 1,280.00 | 1,280.00 | 1,235.00 | 1,270.00 | 1,270.00 | 27,371,900 |
| Oct 18, 2024 | 1,235.00 | 1,270.00 | 1,230.00 | 1,270.00 | 1,270.00 | 27,581,700 |
| Oct 17, 2024 | 1,250.00 | 1,255.00 | 1,210.00 | 1,230.00 | 1,230.00 | 32,393,200 |
| Oct 16, 2024 | 1,210.00 | 1,255.00 | 1,190.00 | 1,245.00 | 1,245.00 | 46,015,700 |
| Oct 15, 2024 | 1,195.00 | 1,220.00 | 1,170.00 | 1,200.00 | 1,200.00 | 18,576,700 |
| Oct 14, 2024 | 1,190.00 | 1,200.00 | 1,165.00 | 1,185.00 | 1,185.00 | 12,947,000 |
| Oct 11, 2024 | 1,160.00 | 1,225.00 | 1,160.00 | 1,185.00 | 1,185.00 | 17,562,500 |
| Oct 10, 2024 | 1,190.00 | 1,195.00 | 1,155.00 | 1,155.00 | 1,155.00 | 19,198,900 |
| Oct 9, 2024 | 1,150.00 | 1,185.00 | 1,120.00 | 1,185.00 | 1,185.00 | 23,295,100 |
| Oct 8, 2024 | 1,165.00 | 1,165.00 | 1,130.00 | 1,150.00 | 1,150.00 | 18,196,100 |
| Oct 7, 2024 | 1,180.00 | 1,185.00 | 1,150.00 | 1,165.00 | 1,165.00 | 18,146,800 |
| Oct 4, 2024 | 1,200.00 | 1,210.00 | 1,160.00 | 1,170.00 | 1,170.00 | 17,047,000 |
| Oct 3, 2024 | 1,220.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,200.00 | 16,859,200 |
| Oct 2, 2024 | 1,270.00 | 1,270.00 | 1,185.00 | 1,205.00 | 1,205.00 | 25,086,400 |
| Oct 1, 2024 | 1,280.00 | 1,295.00 | 1,260.00 | 1,265.00 | 1,265.00 | 10,734,000 |
| Sep 30, 2024 | 1,330.00 | 1,330.00 | 1,255.00 | 1,255.00 | 1,255.00 | 25,112,800 |
| Sep 27, 2024 | 1,325.00 | 1,330.00 | 1,280.00 | 1,325.00 | 1,325.00 | 25,169,600 |
| Sep 26, 2024 | 1,305.00 | 1,345.00 | 1,290.00 | 1,325.00 | 1,325.00 | 24,853,000 |
| Sep 25, 2024 | 1,280.00 | 1,305.00 | 1,270.00 | 1,305.00 | 1,305.00 | 13,482,300 |
| Sep 24, 2024 | 1,345.00 | 1,345.00 | 1,275.00 | 1,275.00 | 1,275.00 | 19,552,500 |
| Sep 23, 2024 | 1,355.00 | 1,355.00 | 1,260.00 | 1,320.00 | 1,320.00 | 39,355,100 |
| Sep 20, 2024 | 1,380.00 | 1,420.00 | 1,340.00 | 1,365.00 | 1,365.00 | 30,535,300 |
| Sep 19, 2024 | 1,330.00 | 1,390.00 | 1,310.00 | 1,380.00 | 1,380.00 | 24,758,100 |
| Sep 18, 2024 | 1,380.00 | 1,395.00 | 1,325.00 | 1,325.00 | 1,325.00 | 15,931,800 |
| Sep 17, 2024 | 1,455.00 | 1,455.00 | 1,330.00 | 1,380.00 | 1,380.00 | 25,619,500 |
| Sep 13, 2024 | 1,430.00 | 1,480.00 | 1,415.00 | 1,450.00 | 1,450.00 | 16,264,300 |
| Sep 12, 2024 | 1,420.00 | 1,435.00 | 1,405.00 | 1,420.00 | 1,420.00 | 9,867,500 |
| Sep 11, 2024 | 1,435.00 | 1,460.00 | 1,415.00 | 1,420.00 | 1,420.00 | 12,182,700 |
| Sep 10, 2024 | 1,400.00 | 1,455.00 | 1,385.00 | 1,435.00 | 1,435.00 | 39,156,700 |
| Sep 9, 2024 | 1,340.00 | 1,400.00 | 1,315.00 | 1,400.00 | 1,400.00 | 31,669,900 |
| Sep 6, 2024 | 1,380.00 | 1,390.00 | 1,330.00 | 1,340.00 | 1,340.00 | 19,868,700 |
| Sep 5, 2024 | 1,230.00 | 1,380.00 | 1,230.00 | 1,375.00 | 1,375.00 | 42,866,400 |
| Sep 4, 2024 | 1,230.00 | 1,255.00 | 1,205.00 | 1,225.00 | 1,225.00 | 21,477,100 |
| Sep 3, 2024 | 1,245.00 | 1,250.00 | 1,200.00 | 1,235.00 | 1,235.00 | 17,966,100 |
| Sep 2, 2024 | 1,215.00 | 1,250.00 | 1,190.00 | 1,245.00 | 1,245.00 | 35,994,000 |
| Aug 30, 2024 | 1,110.00 | 1,285.00 | 1,105.00 | 1,200.00 | 1,200.00 | 95,827,300 |
| Aug 29, 2024 | 1,050.00 | 1,115.00 | 1,025.00 | 1,105.00 | 1,105.00 | 36,704,900 |
| Aug 28, 2024 | 1,065.00 | 1,065.00 | 1,035.00 | 1,045.00 | 1,045.00 | 7,621,300 |
| Aug 27, 2024 | 1,035.00 | 1,075.00 | 1,035.00 | 1,065.00 | 1,065.00 | 8,138,800 |
| Aug 26, 2024 | 1,040.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | 7,604,200 |
| Aug 23, 2024 | 1,040.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | 9,963,400 |
| Aug 22, 2024 | 1,060.00 | 1,075.00 | 1,030.00 | 1,040.00 | 1,040.00 | 9,147,400 |
| Aug 21, 2024 | 1,100.00 | 1,100.00 | 1,060.00 | 1,065.00 | 1,065.00 | 5,617,600 |
| Aug 20, 2024 | 1,095.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,100.00 | 5,031,200 |
| Aug 19, 2024 | 1,090.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,095.00 | 4,297,900 |
| Aug 16, 2024 | 1,095.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,090.00 | 4,609,800 |
| Aug 15, 2024 | 1,095.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 7,146,500 |
| Aug 14, 2024 | 1,095.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 6,281,600 |
| Aug 13, 2024 | 1,100.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 5,932,900 |
| Aug 12, 2024 | 1,085.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 9,707,400 |
| Aug 9, 2024 | 1,060.00 | 1,100.00 | 1,060.00 | 1,085.00 | 1,085.00 | 4,249,700 |
| Aug 8, 2024 | 1,060.00 | 1,075.00 | 1,045.00 | 1,060.00 | 1,060.00 | 4,321,100 |
| Aug 7, 2024 | 1,030.00 | 1,060.00 | 1,025.00 | 1,055.00 | 1,055.00 | 4,624,200 |
| Aug 6, 2024 | 975.00 | 1,065.00 | 975.00 | 1,020.00 | 1,020.00 | 19,302,800 |
| Aug 5, 2024 | 1,090.00 | 1,090.00 | 960.00 | 970.00 | 970.00 | 31,873,900 |
| Aug 2, 2024 | 1,110.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,100.00 | 3,871,900 |
| Aug 1, 2024 | 1,110.00 | 1,170.00 | 1,090.00 | 1,100.00 | 1,100.00 | 20,907,500 |
| Jul 31, 2024 | 1,100.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | 5,168,100 |
| Jul 30, 2024 | 1,090.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | 6,690,400 |
| Jul 29, 2024 | 1,100.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,085.00 | 3,524,700 |
| Jul 26, 2024 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 3,072,300 |
| Jul 25, 2024 | 1,080.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,100.00 | 5,495,600 |
| Jul 24, 2024 | 1,085.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,080.00 | 4,954,100 |
| Jul 23, 2024 | 1,085.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 3,862,300 |
| Jul 22, 2024 | 1,085.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | 4,053,500 |
| Jul 19, 2024 | 1,075.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,075.00 | 3,074,000 |
| Jul 18, 2024 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | 2,512,900 |
| Jul 17, 2024 | 1,070.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,070.00 | 5,236,600 |
| Jul 16, 2024 | 1,100.00 | 1,115.00 | 1,070.00 | 1,070.00 | 1,070.00 | 6,755,800 |
| Jul 15, 2024 | 1,095.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,100.00 | 9,938,000 |
| Jul 12, 2024 | 1,110.00 | 1,120.00 | 1,080.00 | 1,095.00 | 1,095.00 | 18,588,800 |
| Jul 11, 2024 | 1,085.00 | 1,110.00 | 1,070.00 | 1,110.00 | 1,110.00 | 6,707,600 |
| Jul 10, 2024 | 1,080.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | 2,189,500 |
| Jul 9, 2024 | 1,080.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,658,600 |
| Jul 8, 2024 | 1,090.00 | 1,105.00 | 1,070.00 | 1,090.00 | 1,090.00 | 4,010,100 |
| Jul 5, 2024 | 1,105.00 | 1,115.00 | 1,085.00 | 1,090.00 | 1,090.00 | 4,353,500 |
| Jul 4, 2024 | 1,100.00 | 1,125.00 | 1,085.00 | 1,100.00 | 1,100.00 | 6,969,800 |
| Jul 3, 2024 | 1,125.00 | 1,125.00 | 1,095.00 | 1,100.00 | 1,100.00 | 3,032,300 |
| Jul 2, 2024 | 12.00 Dividend | |||||
| Jul 2, 2024 | 1,125.00 | 1,130.00 | 1,090.00 | 1,125.00 | 1,125.00 | 5,942,500 |
| Jul 1, 2024 | 1,075.00 | 1,130.00 | 1,075.00 | 1,115.00 | 1,103.00 | 9,721,900 |
| Jun 28, 2024 | 1,070.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,063.43 | 2,659,800 |
| Jun 27, 2024 | 1,085.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,058.48 | 3,103,500 |
| Jun 26, 2024 | 1,085.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,073.32 | 812,900 |
| Jun 25, 2024 | 1,050.00 | 1,105.00 | 1,050.00 | 1,085.00 | 1,073.32 | 4,177,500 |
| Jun 24, 2024 | 1,080.00 | 1,110.00 | 1,050.00 | 1,095.00 | 1,083.22 | 6,408,800 |
| Jun 21, 2024 | 1,050.00 | 1,100.00 | 1,050.00 | 1,070.00 | 1,058.48 | 2,919,700 |
| Jun 20, 2024 | 1,050.00 | 1,070.00 | 1,000.00 | 1,050.00 | 1,038.70 | 9,111,900 |
| Jun 19, 2024 | 1,055.00 | 1,065.00 | 1,030.00 | 1,050.00 | 1,038.70 | 7,265,500 |
| Jun 14, 2024 | 1,130.00 | 1,130.00 | 1,055.00 | 1,055.00 | 1,043.65 | 20,547,100 |
| Jun 13, 2024 | 1,140.00 | 1,165.00 | 1,130.00 | 1,130.00 | 1,117.84 | 8,119,000 |
| Jun 12, 2024 | 1,155.00 | 1,175.00 | 1,120.00 | 1,140.00 | 1,127.73 | 12,302,700 |
| Jun 11, 2024 | 1,155.00 | 1,180.00 | 1,130.00 | 1,150.00 | 1,137.62 | 12,321,200 |
| Jun 10, 2024 | 1,160.00 | 1,165.00 | 1,125.00 | 1,155.00 | 1,142.57 | 10,050,800 |
| Jun 7, 2024 | 1,165.00 | 1,200.00 | 1,140.00 | 1,160.00 | 1,147.52 | 27,946,400 |
| Jun 6, 2024 | 1,180.00 | 1,180.00 | 1,125.00 | 1,155.00 | 1,142.57 | 17,930,300 |
| Jun 5, 2024 | 1,180.00 | 1,190.00 | 1,155.00 | 1,170.00 | 1,157.41 | 17,605,200 |
| Jun 4, 2024 | 1,185.00 | 1,200.00 | 1,150.00 | 1,170.00 | 1,157.41 | 11,593,700 |
| Jun 3, 2024 | 1,200.00 | 1,230.00 | 1,185.00 | 1,185.00 | 1,172.25 | 15,690,100 |
| May 31, 2024 | 1,155.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,177.19 | 28,075,200 |
| May 30, 2024 | 1,110.00 | 1,160.00 | 1,100.00 | 1,155.00 | 1,142.57 | 16,009,700 |
| May 29, 2024 | 1,135.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,098.05 | 9,840,200 |
| May 28, 2024 | 1,090.00 | 1,135.00 | 1,050.00 | 1,130.00 | 1,117.84 | 28,135,000 |
| May 27, 2024 | 990.00 | 1,110.00 | 985.00 | 1,090.00 | 1,078.27 | 42,767,500 |
| May 22, 2024 | 975.00 | 1,005.00 | 960.00 | 985.00 | 974.40 | 8,209,200 |
| May 21, 2024 | 975.00 | 1,010.00 | 950.00 | 965.00 | 954.61 | 17,987,300 |
| May 20, 2024 | 1,110.00 | 1,125.00 | 950.00 | 970.00 | 959.56 | 57,168,100 |
| May 17, 2024 | 1,145.00 | 1,150.00 | 1,045.00 | 1,110.00 | 1,098.05 | 32,654,500 |
| May 16, 2024 | 1,200.00 | 1,230.00 | 1,095.00 | 1,110.00 | 1,098.05 | 45,227,800 |
| May 15, 2024 | 1,205.00 | 1,210.00 | 1,185.00 | 1,185.00 | 1,172.25 | 12,345,300 |
| May 14, 2024 | 1,210.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,187.09 | 18,171,400 |
| May 13, 2024 | 1,195.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,187.09 | 31,852,100 |
| May 8, 2024 | 1,170.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,177.19 | 16,974,600 |
| May 7, 2024 | 1,160.00 | 1,225.00 | 1,150.00 | 1,165.00 | 1,152.46 | 44,749,900 |
| May 6, 2024 | 1,105.00 | 1,170.00 | 1,100.00 | 1,155.00 | 1,142.57 | 26,269,500 |
| May 3, 2024 | 1,080.00 | 1,130.00 | 1,080.00 | 1,100.00 | 1,088.16 | 29,994,500 |
| May 2, 2024 | 1,065.00 | 1,085.00 | 1,030.00 | 1,080.00 | 1,068.38 | 19,819,500 |
| Apr 30, 2024 | 1,135.00 | 1,170.00 | 1,015.00 | 1,070.00 | 1,058.48 | 44,145,800 |
| Apr 29, 2024 | 1,100.00 | 1,150.00 | 1,090.00 | 1,135.00 | 1,122.78 | 18,351,500 |
| Apr 26, 2024 | 1,100.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,083.22 | 14,422,900 |
| Apr 25, 2024 | 1,085.00 | 1,125.00 | 1,075.00 | 1,100.00 | 1,088.16 | 16,929,200 |
| Apr 24, 2024 | 1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,073.32 | 13,328,900 |
| Apr 23, 2024 | 1,085.00 | 1,110.00 | 1,075.00 | 1,100.00 | 1,088.16 | 18,787,500 |
| Apr 22, 2024 | 1,045.00 | 1,090.00 | 1,045.00 | 1,085.00 | 1,073.32 | 11,889,900 |
| Apr 19, 2024 | 1,155.00 | 1,170.00 | 1,005.00 | 1,045.00 | 1,033.75 | 40,484,800 |
| Apr 18, 2024 | 1,160.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,142.57 | 8,020,500 |
| Apr 17, 2024 | 1,180.00 | 1,190.00 | 1,150.00 | 1,160.00 | 1,147.52 | 19,915,300 |
| Apr 16, 2024 | 1,000.00 | 1,180.00 | 1,000.00 | 1,170.00 | 1,157.41 | 50,523,200 |
| Apr 5, 2024 | 985.00 | 1,025.00 | 970.00 | 1,010.00 | 999.13 | 35,021,000 |
| Apr 4, 2024 | 955.00 | 990.00 | 940.00 | 980.00 | 969.45 | 41,705,700 |
| Apr 3, 2024 | 955.00 | 970.00 | 940.00 | 950.00 | 939.78 | 26,506,100 |
| Apr 2, 2024 | 920.00 | 965.00 | 920.00 | 955.00 | 944.72 | 37,357,800 |
| Apr 1, 2024 | 905.00 | 940.00 | 895.00 | 920.00 | 910.10 | 36,627,200 |
| Mar 28, 2024 | 895.00 | 925.00 | 890.00 | 905.00 | 895.26 | 22,647,400 |
| Mar 27, 2024 | 895.00 | 905.00 | 880.00 | 890.00 | 880.42 | 19,460,500 |
| Mar 26, 2024 | 935.00 | 935.00 | 895.00 | 895.00 | 885.37 | 17,767,000 |
| Mar 25, 2024 | 945.00 | 945.00 | 900.00 | 900.00 | 890.31 | 30,243,200 |
| Mar 22, 2024 | 930.00 | 970.00 | 735.00 | 920.00 | 910.10 | 63,590,700 |
| Mar 21, 2024 | 920.00 | 940.00 | 915.00 | 930.00 | 919.99 | 32,900,300 |
| Mar 20, 2024 | 880.00 | 920.00 | 870.00 | 920.00 | 910.10 | 55,337,500 |
| Mar 19, 2024 | 885.00 | 920.00 | 860.00 | 875.00 | 865.58 | 40,457,700 |
| Mar 18, 2024 | 935.00 | 950.00 | 875.00 | 885.00 | 875.48 | 48,826,800 |
| Mar 15, 2024 | 860.00 | 945.00 | 855.00 | 930.00 | 919.99 | 91,780,500 |
| Mar 14, 2024 | 815.00 | 940.00 | 785.00 | 850.00 | 840.85 | 251,453,200 |
| Mar 13, 2024 | 625.00 | 775.00 | 625.00 | 775.00 | 766.66 | 97,934,300 |
| Mar 8, 2024 | 580.00 | 640.00 | 565.00 | 620.00 | 613.33 | 74,848,100 |
| Mar 7, 2024 | 550.00 | 585.00 | 550.00 | 575.00 | 568.81 | 17,524,600 |
| Mar 6, 2024 | 565.00 | 570.00 | 550.00 | 555.00 | 549.03 | 8,892,700 |
| Mar 5, 2024 | 570.00 | 580.00 | 555.00 | 565.00 | 558.92 | 12,442,100 |
| Mar 4, 2024 | 560.00 | 600.00 | 560.00 | 570.00 | 563.87 | 54,623,600 |
| Mar 1, 2024 | 575.00 | 575.00 | 550.00 | 560.00 | 553.97 | 10,336,700 |
| Feb 29, 2024 | 560.00 | 575.00 | 550.00 | 565.00 | 558.92 | 26,552,200 |
| Feb 28, 2024 | 575.00 | 580.00 | 545.00 | 560.00 | 553.97 | 28,959,500 |
| Feb 27, 2024 | 560.00 | 575.00 | 550.00 | 575.00 | 568.81 | 23,649,800 |
| Feb 26, 2024 | 530.00 | 575.00 | 530.00 | 560.00 | 553.97 | 30,385,800 |
| Feb 23, 2024 | 505.00 | 575.00 | 505.00 | 530.00 | 524.30 | 75,630,600 |
| Feb 22, 2024 | 505.00 | 505.00 | 494.00 | 500.00 | 494.62 | 14,157,800 |
| Feb 21, 2024 | 496.00 | 510.00 | 494.00 | 505.00 | 499.57 | 18,436,800 |
| Feb 20, 2024 | 464.00 | 505.00 | 462.00 | 496.00 | 490.66 | 42,119,800 |
| Feb 19, 2024 | 448.00 | 466.00 | 448.00 | 464.00 | 459.01 | 31,955,400 |
| Feb 16, 2024 | 444.00 | 456.00 | 440.00 | 448.00 | 443.18 | 24,618,700 |
| Feb 15, 2024 | 434.00 | 448.00 | 434.00 | 444.00 | 439.22 | 15,759,300 |
| Feb 13, 2024 | 432.00 | 442.00 | 430.00 | 432.00 | 427.35 | 10,109,500 |
| Feb 12, 2024 | 412.00 | 440.00 | 410.00 | 432.00 | 427.35 | 23,907,200 |
| Feb 7, 2024 | 414.00 | 414.00 | 406.00 | 410.00 | 405.59 | 8,278,600 |
| Feb 6, 2024 | 414.00 | 420.00 | 410.00 | 410.00 | 405.59 | 6,311,500 |
| Feb 5, 2024 | 404.00 | 416.00 | 400.00 | 412.00 | 407.57 | 10,330,200 |
| Feb 2, 2024 | 408.00 | 410.00 | 402.00 | 408.00 | 403.61 | 6,511,600 |
| Feb 1, 2024 | 410.00 | 418.00 | 404.00 | 408.00 | 403.61 | 6,850,100 |
| Jan 31, 2024 | 400.00 | 412.00 | 400.00 | 410.00 | 405.59 | 15,583,400 |
| Jan 30, 2024 | 396.00 | 412.00 | 392.00 | 400.00 | 395.70 | 12,260,500 |
| Jan 29, 2024 | 382.00 | 412.00 | 380.00 | 396.00 | 391.74 | 13,807,400 |
| Jan 26, 2024 | 386.00 | 394.00 | 380.00 | 380.00 | 375.91 | 6,118,300 |
| Jan 25, 2024 | 392.00 | 396.00 | 384.00 | 386.00 | 381.85 | 10,097,400 |
| Jan 24, 2024 | 404.00 | 410.00 | 390.00 | 392.00 | 387.78 | 7,243,300 |
| Jan 23, 2024 | 418.00 | 418.00 | 402.00 | 404.00 | 399.65 | 9,258,300 |
| Jan 22, 2024 | 400.00 | 420.00 | 396.00 | 416.00 | 411.52 | 20,772,000 |
| Jan 19, 2024 | 402.00 | 402.00 | 390.00 | 394.00 | 389.76 | 11,294,500 |
| Jan 18, 2024 | 376.00 | 404.00 | 374.00 | 400.00 | 395.70 | 15,282,400 |
| Jan 17, 2024 | 380.00 | 392.00 | 376.00 | 380.00 | 375.91 | 18,901,300 |
| Jan 16, 2024 | 376.00 | 380.00 | 370.00 | 376.00 | 371.95 | 9,493,700 |
| Jan 15, 2024 | 384.00 | 386.00 | 376.00 | 376.00 | 371.95 | 14,459,800 |
| Jan 12, 2024 | 418.00 | 420.00 | 380.00 | 382.00 | 377.89 | 23,763,700 |
| Jan 11, 2024 | 420.00 | 424.00 | 418.00 | 420.00 | 415.48 | 19,248,000 |
| Jan 10, 2024 | 422.00 | 424.00 | 418.00 | 418.00 | 413.50 | 13,450,000 |
| Jan 9, 2024 | 420.00 | 426.00 | 418.00 | 420.00 | 415.48 | 15,578,300 |
| Jan 8, 2024 | 422.00 | 430.00 | 418.00 | 418.00 | 413.50 | 21,604,500 |
| Jan 5, 2024 | 420.00 | 428.00 | 420.00 | 422.00 | 417.46 | 7,342,500 |
| Jan 4, 2024 | 420.00 | 426.00 | 418.00 | 418.00 | 413.50 | 21,975,800 |
| Jan 3, 2024 | 424.00 | 428.00 | 420.00 | 420.00 | 415.48 | 7,962,900 |
| Jan 2, 2024 | 434.00 | 434.00 | 422.00 | 424.00 | 419.44 | 8,522,000 |
| Dec 29, 2023 | 426.00 | 440.00 | 426.00 | 434.00 | 429.33 | 19,991,800 |
| Dec 28, 2023 | 426.00 | 434.00 | 424.00 | 424.00 | 419.44 | 10,874,500 |
| Dec 27, 2023 | 428.00 | 434.00 | 426.00 | 426.00 | 421.42 | 8,316,500 |
| Dec 22, 2023 | 426.00 | 430.00 | 424.00 | 428.00 | 423.39 | 7,786,400 |
| Dec 21, 2023 | 426.00 | 432.00 | 422.00 | 428.00 | 423.39 | 8,266,600 |
| Dec 20, 2023 | 432.00 | 434.00 | 424.00 | 426.00 | 421.42 | 8,717,100 |
| Dec 19, 2023 | 426.00 | 438.00 | 422.00 | 432.00 | 427.35 | 10,654,700 |
| Dec 18, 2023 | 420.00 | 430.00 | 420.00 | 426.00 | 421.42 | 7,894,100 |
| Dec 15, 2023 | 430.00 | 430.00 | 420.00 | 420.00 | 415.48 | 5,238,600 |
| Dec 14, 2023 | 426.00 | 432.00 | 424.00 | 430.00 | 425.37 | 7,773,000 |
| Dec 13, 2023 | 420.00 | 434.00 | 420.00 | 426.00 | 421.42 | 16,963,900 |
Related Tickers
WIKA.JK PT Wijaya Karya (Persero) Tbk
292.00
-2.67%
NRCA.JK PT Nusa Raya Cipta Tbk
356.00
-0.56%
PTPP.JK PT PP (Persero) Tbk
382.00
-3.05%
IDPR.JK PT Indonesia Pondasi Raya Tbk
175.00
-4.37%
PPRE.JK PT PP Presisi Tbk
57.00
-1.72%
CA2.F Cadeler A/S
5.52
-0.72%
3MC.F Multiconsult ASA
16.05
-0.31%
B5A.HM BAUER Aktiengesellschaft
3.8600
-2.77%
MANG.JK Manggung Polahraya Tbk.
123.00
-9.56%
SMKM.JK PT Sumber Mas Konstruksi Tbk
80.00
+8.11%