Jakarta - Delayed Quote IDR
PT Triputra Agro Persada Tbk (TAPG.JK)
965.00
+10.00
+(1.05%)
At close: 4:12:12 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 24, 2025 | 965.00 | 980.00 | 965.00 | 965.00 | 965.00 | 17,101,600 |
| Apr 23, 2025 | 935.00 | 960.00 | 935.00 | 955.00 | 955.00 | 14,457,400 |
| Apr 22, 2025 | 935.00 | 945.00 | 925.00 | 935.00 | 935.00 | 9,824,900 |
| Apr 21, 2025 | 905.00 | 940.00 | 905.00 | 930.00 | 930.00 | 18,703,100 |
| Apr 17, 2025 | 910.00 | 920.00 | 895.00 | 905.00 | 905.00 | 6,967,300 |
| Apr 16, 2025 | 900.00 | 930.00 | 900.00 | 910.00 | 910.00 | 17,019,700 |
| Apr 15, 2025 | 910.00 | 935.00 | 900.00 | 900.00 | 900.00 | 21,124,300 |
| Apr 14, 2025 | 880.00 | 915.00 | 875.00 | 900.00 | 900.00 | 26,891,400 |
| Apr 11, 2025 | 850.00 | 875.00 | 835.00 | 865.00 | 865.00 | 14,566,900 |
| Apr 10, 2025 | 845.00 | 855.00 | 835.00 | 845.00 | 845.00 | 8,647,100 |
| Apr 9, 2025 | 800.00 | 830.00 | 800.00 | 810.00 | 810.00 | 13,637,400 |
| Apr 8, 2025 | 780.00 | 845.00 | 780.00 | 800.00 | 800.00 | 35,893,700 |
| Mar 27, 2025 | 875.00 | 880.00 | 865.00 | 880.00 | 880.00 | 10,355,000 |
| Mar 26, 2025 | 845.00 | 880.00 | 840.00 | 870.00 | 870.00 | 16,973,100 |
| Mar 25, 2025 | 850.00 | 860.00 | 835.00 | 845.00 | 845.00 | 11,322,000 |
| Mar 24, 2025 | 850.00 | 865.00 | 825.00 | 850.00 | 850.00 | 12,064,600 |
| Mar 21, 2025 | 865.00 | 865.00 | 835.00 | 845.00 | 845.00 | 16,472,500 |
| Mar 20, 2025 | 860.00 | 875.00 | 850.00 | 865.00 | 865.00 | 10,327,300 |
| Mar 19, 2025 | 845.00 | 860.00 | 840.00 | 860.00 | 860.00 | 7,760,400 |
| Mar 18, 2025 | 870.00 | 870.00 | 805.00 | 840.00 | 840.00 | 37,747,800 |
| Mar 17, 2025 | 875.00 | 890.00 | 860.00 | 870.00 | 870.00 | 11,769,700 |
| Mar 14, 2025 | 880.00 | 880.00 | 855.00 | 875.00 | 875.00 | 8,795,300 |
| Mar 13, 2025 | 890.00 | 895.00 | 870.00 | 875.00 | 875.00 | 20,809,300 |
| Mar 12, 2025 | 860.00 | 900.00 | 860.00 | 890.00 | 890.00 | 34,466,900 |
| Mar 11, 2025 | 870.00 | 880.00 | 860.00 | 870.00 | 870.00 | 19,339,300 |
| Mar 10, 2025 | 865.00 | 900.00 | 860.00 | 880.00 | 880.00 | 33,565,100 |
| Mar 7, 2025 | 855.00 | 875.00 | 845.00 | 865.00 | 865.00 | 15,658,500 |
| Mar 6, 2025 | 860.00 | 870.00 | 840.00 | 855.00 | 855.00 | 14,494,100 |
| Mar 5, 2025 | 850.00 | 875.00 | 840.00 | 855.00 | 855.00 | 26,492,200 |
| Mar 4, 2025 | 840.00 | 850.00 | 820.00 | 845.00 | 845.00 | 30,581,000 |
| Mar 3, 2025 | 820.00 | 880.00 | 820.00 | 825.00 | 825.00 | 68,735,600 |
| Feb 28, 2025 | 840.00 | 865.00 | 795.00 | 805.00 | 805.00 | 92,176,000 |
| Feb 27, 2025 | 790.00 | 815.00 | 770.00 | 770.00 | 770.00 | 18,577,400 |
| Feb 26, 2025 | 775.00 | 800.00 | 775.00 | 790.00 | 790.00 | 27,172,500 |
| Feb 25, 2025 | 765.00 | 780.00 | 765.00 | 770.00 | 770.00 | 12,367,100 |
| Feb 24, 2025 | 775.00 | 780.00 | 760.00 | 765.00 | 765.00 | 6,053,600 |
| Feb 21, 2025 | 770.00 | 785.00 | 760.00 | 775.00 | 775.00 | 7,093,600 |
| Feb 20, 2025 | 775.00 | 790.00 | 760.00 | 770.00 | 770.00 | 11,244,200 |
| Feb 19, 2025 | 780.00 | 790.00 | 775.00 | 775.00 | 775.00 | 8,141,700 |
| Feb 18, 2025 | 770.00 | 785.00 | 770.00 | 785.00 | 785.00 | 5,735,600 |
| Feb 17, 2025 | 785.00 | 790.00 | 765.00 | 770.00 | 770.00 | 11,798,200 |
| Feb 14, 2025 | 785.00 | 795.00 | 780.00 | 785.00 | 785.00 | 3,582,300 |
| Feb 13, 2025 | 800.00 | 800.00 | 780.00 | 785.00 | 785.00 | 3,604,100 |
| Feb 12, 2025 | 775.00 | 800.00 | 760.00 | 795.00 | 795.00 | 11,985,200 |
| Feb 11, 2025 | 760.00 | 780.00 | 755.00 | 770.00 | 770.00 | 10,550,500 |
| Feb 10, 2025 | 755.00 | 780.00 | 755.00 | 760.00 | 760.00 | 7,446,800 |
| Feb 7, 2025 | 735.00 | 760.00 | 730.00 | 755.00 | 755.00 | 10,440,800 |
| Feb 6, 2025 | 745.00 | 750.00 | 730.00 | 735.00 | 735.00 | 6,285,300 |
| Feb 5, 2025 | 745.00 | 755.00 | 730.00 | 745.00 | 745.00 | 6,019,700 |
| Feb 4, 2025 | 760.00 | 775.00 | 730.00 | 745.00 | 745.00 | 23,187,500 |
| Feb 3, 2025 | 790.00 | 795.00 | 750.00 | 760.00 | 760.00 | 16,621,200 |
| Jan 31, 2025 | 790.00 | 800.00 | 785.00 | 790.00 | 790.00 | 2,910,700 |
| Jan 30, 2025 | 770.00 | 800.00 | 765.00 | 790.00 | 790.00 | 8,882,700 |
| Jan 24, 2025 | 770.00 | 780.00 | 770.00 | 775.00 | 775.00 | 4,719,100 |
| Jan 23, 2025 | 780.00 | 785.00 | 770.00 | 770.00 | 770.00 | 2,776,900 |
| Jan 22, 2025 | 780.00 | 785.00 | 770.00 | 775.00 | 775.00 | 4,297,000 |
| Jan 21, 2025 | 775.00 | 785.00 | 770.00 | 775.00 | 775.00 | 5,226,400 |
| Jan 20, 2025 | 785.00 | 790.00 | 765.00 | 775.00 | 775.00 | 6,247,200 |
| Jan 17, 2025 | 810.00 | 810.00 | 780.00 | 785.00 | 785.00 | 6,767,600 |
| Jan 16, 2025 | 820.00 | 820.00 | 805.00 | 810.00 | 810.00 | 6,042,700 |
| Jan 15, 2025 | 800.00 | 830.00 | 790.00 | 820.00 | 820.00 | 12,101,000 |
| Jan 14, 2025 | 800.00 | 810.00 | 790.00 | 795.00 | 795.00 | 10,930,400 |
| Jan 13, 2025 | 755.00 | 800.00 | 755.00 | 800.00 | 800.00 | 16,433,000 |
| Jan 10, 2025 | 760.00 | 765.00 | 750.00 | 755.00 | 755.00 | 2,687,100 |
| Jan 9, 2025 | 765.00 | 770.00 | 750.00 | 750.00 | 750.00 | 5,531,500 |
| Jan 8, 2025 | 765.00 | 775.00 | 760.00 | 765.00 | 765.00 | 10,820,200 |
| Jan 7, 2025 | 760.00 | 775.00 | 745.00 | 765.00 | 765.00 | 7,793,700 |
| Jan 6, 2025 | 745.00 | 770.00 | 740.00 | 760.00 | 760.00 | 17,431,800 |
| Jan 3, 2025 | 750.00 | 755.00 | 730.00 | 740.00 | 740.00 | 6,165,500 |
| Jan 2, 2025 | 765.00 | 775.00 | 740.00 | 745.00 | 745.00 | 8,400,500 |
| Dec 30, 2024 | 735.00 | 770.00 | 720.00 | 765.00 | 765.00 | 15,985,800 |
| Dec 27, 2024 | 735.00 | 740.00 | 725.00 | 730.00 | 730.00 | 2,409,900 |
| Dec 24, 2024 | 720.00 | 735.00 | 720.00 | 735.00 | 735.00 | 5,476,700 |
| Dec 23, 2024 | 715.00 | 730.00 | 710.00 | 715.00 | 715.00 | 4,833,300 |
| Dec 20, 2024 | 720.00 | 735.00 | 700.00 | 715.00 | 715.00 | 30,193,100 |
| Dec 19, 2024 | 750.00 | 755.00 | 715.00 | 720.00 | 720.00 | 64,304,700 |
| Dec 18, 2024 | 765.00 | 785.00 | 755.00 | 765.00 | 765.00 | 12,932,700 |
| Dec 17, 2024 | 790.00 | 790.00 | 765.00 | 765.00 | 765.00 | 7,910,400 |
| Dec 16, 2024 | 800.00 | 800.00 | 780.00 | 790.00 | 790.00 | 5,294,300 |
| Dec 13, 2024 | 805.00 | 810.00 | 785.00 | 800.00 | 800.00 | 9,788,800 |
| Dec 12, 2024 | 795.00 | 815.00 | 790.00 | 805.00 | 805.00 | 12,572,600 |
| Dec 11, 2024 | 825.00 | 830.00 | 785.00 | 790.00 | 790.00 | 37,476,400 |
| Dec 10, 2024 | 845.00 | 860.00 | 820.00 | 825.00 | 825.00 | 19,154,600 |
| Dec 9, 2024 | 840.00 | 855.00 | 825.00 | 840.00 | 840.00 | 23,873,500 |
| Dec 6, 2024 | 850.00 | 855.00 | 825.00 | 835.00 | 835.00 | 6,291,600 |
| Dec 5, 2024 | 865.00 | 875.00 | 835.00 | 850.00 | 850.00 | 16,430,900 |
| Dec 4, 2024 | 845.00 | 880.00 | 840.00 | 865.00 | 865.00 | 22,614,700 |
| Dec 3, 2024 | 825.00 | 870.00 | 805.00 | 840.00 | 840.00 | 17,252,800 |
| Dec 2, 2024 | 820.00 | 830.00 | 800.00 | 820.00 | 820.00 | 22,164,800 |
| Nov 29, 2024 | 780.00 | 825.00 | 770.00 | 810.00 | 810.00 | 25,990,700 |
| Nov 28, 2024 | 780.00 | 780.00 | 765.00 | 775.00 | 775.00 | 5,788,200 |
| Nov 26, 2024 | 775.00 | 790.00 | 765.00 | 770.00 | 770.00 | 9,016,200 |
| Nov 25, 2024 | 760.00 | 790.00 | 760.00 | 775.00 | 775.00 | 9,817,700 |
| Nov 22, 2024 | 790.00 | 790.00 | 755.00 | 765.00 | 765.00 | 24,719,900 |
| Nov 21, 2024 | 805.00 | 825.00 | 785.00 | 790.00 | 790.00 | 36,253,300 |
| Nov 20, 2024 | 840.00 | 845.00 | 805.00 | 810.00 | 810.00 | 25,441,800 |
| Nov 19, 2024 | 840.00 | 870.00 | 820.00 | 840.00 | 840.00 | 23,035,400 |
| Nov 18, 2024 | 880.00 | 885.00 | 835.00 | 845.00 | 845.00 | 35,607,100 |
| Nov 15, 2024 | 890.00 | 900.00 | 860.00 | 885.00 | 885.00 | 25,672,500 |
| Nov 14, 2024 | 900.00 | 905.00 | 880.00 | 890.00 | 890.00 | 18,569,900 |
| Nov 13, 2024 | 945.00 | 955.00 | 890.00 | 890.00 | 890.00 | 40,444,800 |
| Nov 12, 2024 | 920.00 | 950.00 | 910.00 | 940.00 | 940.00 | 30,693,500 |
| Nov 11, 2024 | 930.00 | 930.00 | 900.00 | 915.00 | 915.00 | 25,580,100 |
| Nov 8, 2024 | 76 Dividend | |||||
| Nov 8, 2024 | 920.00 | 920.00 | 870.00 | 905.00 | 905.00 | 77,430,100 |
| Nov 7, 2024 | 950.00 | 965.00 | 925.00 | 960.00 | 884.00 | 70,037,900 |
| Nov 6, 2024 | 965.00 | 970.00 | 935.00 | 945.00 | 870.19 | 36,165,200 |
| Nov 5, 2024 | 955.00 | 980.00 | 955.00 | 965.00 | 888.60 | 48,009,700 |
| Nov 4, 2024 | 930.00 | 960.00 | 915.00 | 950.00 | 874.79 | 43,208,700 |
| Nov 1, 2024 | 925.00 | 930.00 | 910.00 | 915.00 | 842.56 | 33,220,400 |
| Oct 31, 2024 | 915.00 | 940.00 | 910.00 | 925.00 | 851.77 | 38,284,900 |
| Oct 30, 2024 | 910.00 | 935.00 | 900.00 | 915.00 | 842.56 | 68,063,800 |
| Oct 29, 2024 | 885.00 | 910.00 | 880.00 | 910.00 | 837.96 | 20,444,300 |
| Oct 28, 2024 | 915.00 | 920.00 | 885.00 | 885.00 | 814.94 | 20,741,400 |
| Oct 25, 2024 | 915.00 | 945.00 | 900.00 | 910.00 | 837.96 | 20,266,600 |
| Oct 24, 2024 | 960.00 | 975.00 | 885.00 | 910.00 | 837.96 | 41,143,500 |
| Oct 23, 2024 | 970.00 | 995.00 | 950.00 | 955.00 | 879.40 | 39,502,500 |
| Oct 22, 2024 | 960.00 | 975.00 | 950.00 | 965.00 | 888.60 | 13,167,300 |
| Oct 21, 2024 | 930.00 | 960.00 | 930.00 | 955.00 | 879.40 | 8,884,000 |
| Oct 18, 2024 | 935.00 | 935.00 | 920.00 | 930.00 | 856.38 | 11,663,800 |
| Oct 17, 2024 | 940.00 | 945.00 | 920.00 | 930.00 | 856.38 | 16,692,800 |
| Oct 16, 2024 | 930.00 | 950.00 | 925.00 | 935.00 | 860.98 | 13,223,200 |
| Oct 15, 2024 | 905.00 | 930.00 | 905.00 | 930.00 | 856.38 | 12,199,200 |
| Oct 14, 2024 | 890.00 | 925.00 | 880.00 | 905.00 | 833.35 | 21,569,000 |
| Oct 11, 2024 | 870.00 | 910.00 | 870.00 | 890.00 | 819.54 | 21,087,000 |
| Oct 10, 2024 | 865.00 | 885.00 | 865.00 | 875.00 | 805.73 | 14,034,300 |
| Oct 9, 2024 | 850.00 | 875.00 | 845.00 | 870.00 | 801.13 | 13,688,300 |
| Oct 8, 2024 | 865.00 | 870.00 | 840.00 | 855.00 | 787.31 | 12,820,800 |
| Oct 7, 2024 | 845.00 | 895.00 | 845.00 | 865.00 | 796.52 | 45,173,400 |
| Oct 4, 2024 | 855.00 | 855.00 | 835.00 | 845.00 | 778.10 | 9,133,100 |
| Oct 3, 2024 | 840.00 | 855.00 | 825.00 | 845.00 | 778.10 | 23,950,800 |
| Oct 2, 2024 | 820.00 | 840.00 | 820.00 | 830.00 | 764.29 | 31,710,300 |
| Oct 1, 2024 | 815.00 | 845.00 | 795.00 | 820.00 | 755.08 | 42,557,500 |
| Sep 30, 2024 | 840.00 | 845.00 | 805.00 | 810.00 | 745.88 | 19,218,800 |
| Sep 27, 2024 | 855.00 | 855.00 | 815.00 | 845.00 | 778.10 | 24,544,700 |
| Sep 26, 2024 | 860.00 | 890.00 | 845.00 | 850.00 | 782.71 | 32,832,300 |
| Sep 25, 2024 | 855.00 | 875.00 | 835.00 | 860.00 | 791.92 | 15,188,900 |
| Sep 24, 2024 | 855.00 | 855.00 | 840.00 | 845.00 | 778.10 | 11,388,300 |
| Sep 23, 2024 | 845.00 | 855.00 | 835.00 | 855.00 | 787.31 | 11,054,000 |
| Sep 20, 2024 | 840.00 | 860.00 | 830.00 | 840.00 | 773.50 | 28,429,500 |
| Sep 19, 2024 | 800.00 | 830.00 | 800.00 | 815.00 | 750.48 | 14,112,900 |
| Sep 18, 2024 | 810.00 | 820.00 | 795.00 | 800.00 | 736.67 | 7,537,100 |
| Sep 17, 2024 | 810.00 | 825.00 | 790.00 | 805.00 | 741.27 | 10,560,500 |
| Sep 13, 2024 | 825.00 | 835.00 | 800.00 | 810.00 | 745.88 | 13,696,800 |
| Sep 12, 2024 | 785.00 | 830.00 | 785.00 | 825.00 | 759.69 | 27,924,900 |
| Sep 11, 2024 | 790.00 | 800.00 | 775.00 | 785.00 | 722.85 | 16,667,300 |
| Sep 10, 2024 | 770.00 | 795.00 | 770.00 | 790.00 | 727.46 | 30,143,500 |
| Sep 9, 2024 | 805.00 | 805.00 | 760.00 | 770.00 | 709.04 | 41,483,600 |
| Sep 6, 2024 | 745.00 | 800.00 | 740.00 | 800.00 | 736.67 | 86,947,000 |
| Sep 5, 2024 | 695.00 | 760.00 | 680.00 | 735.00 | 676.81 | 63,960,700 |
| Sep 4, 2024 | 700.00 | 700.00 | 685.00 | 695.00 | 639.98 | 3,357,000 |
| Sep 3, 2024 | 700.00 | 700.00 | 695.00 | 700.00 | 644.58 | 4,233,700 |
| Sep 2, 2024 | 690.00 | 705.00 | 685.00 | 700.00 | 644.58 | 10,023,000 |
| Aug 30, 2024 | 695.00 | 700.00 | 685.00 | 690.00 | 635.38 | 6,794,300 |
| Aug 29, 2024 | 700.00 | 700.00 | 680.00 | 695.00 | 639.98 | 17,611,000 |
| Aug 28, 2024 | 690.00 | 700.00 | 690.00 | 700.00 | 644.58 | 4,396,100 |
| Aug 27, 2024 | 690.00 | 700.00 | 690.00 | 690.00 | 635.38 | 4,986,200 |
| Aug 26, 2024 | 690.00 | 695.00 | 685.00 | 690.00 | 635.38 | 8,046,500 |
| Aug 23, 2024 | 680.00 | 690.00 | 670.00 | 690.00 | 635.38 | 4,580,300 |
| Aug 22, 2024 | 685.00 | 685.00 | 675.00 | 675.00 | 621.56 | 5,256,300 |
| Aug 21, 2024 | 685.00 | 690.00 | 675.00 | 685.00 | 630.77 | 5,599,800 |
| Aug 20, 2024 | 680.00 | 690.00 | 675.00 | 685.00 | 630.77 | 4,535,800 |
| Aug 19, 2024 | 690.00 | 690.00 | 675.00 | 675.00 | 621.56 | 11,958,800 |
| Aug 16, 2024 | 685.00 | 695.00 | 680.00 | 690.00 | 635.38 | 6,087,400 |
| Aug 15, 2024 | 705.00 | 705.00 | 685.00 | 690.00 | 635.38 | 5,736,400 |
| Aug 14, 2024 | 710.00 | 715.00 | 695.00 | 705.00 | 649.19 | 11,398,700 |
| Aug 13, 2024 | 705.00 | 715.00 | 695.00 | 710.00 | 653.79 | 12,040,800 |
| Aug 12, 2024 | 705.00 | 710.00 | 695.00 | 705.00 | 649.19 | 9,193,000 |
| Aug 9, 2024 | 680.00 | 710.00 | 670.00 | 705.00 | 649.19 | 35,611,200 |
| Aug 8, 2024 | 680.00 | 680.00 | 670.00 | 680.00 | 626.17 | 5,747,700 |
| Aug 7, 2024 | 685.00 | 690.00 | 670.00 | 680.00 | 626.17 | 12,650,300 |
| Aug 6, 2024 | 675.00 | 690.00 | 660.00 | 690.00 | 635.38 | 18,447,200 |
| Aug 5, 2024 | 685.00 | 690.00 | 660.00 | 680.00 | 626.17 | 37,726,400 |
| Aug 2, 2024 | 660.00 | 680.00 | 655.00 | 680.00 | 626.17 | 27,360,700 |
| Aug 1, 2024 | 650.00 | 665.00 | 645.00 | 660.00 | 607.75 | 11,287,500 |
| Jul 31, 2024 | 655.00 | 655.00 | 635.00 | 655.00 | 603.15 | 8,262,300 |
| Jul 30, 2024 | 650.00 | 660.00 | 650.00 | 655.00 | 603.15 | 9,522,800 |
| Jul 29, 2024 | 645.00 | 660.00 | 640.00 | 650.00 | 598.54 | 12,910,300 |
| Jul 26, 2024 | 625.00 | 645.00 | 625.00 | 645.00 | 593.94 | 30,874,600 |
| Jul 25, 2024 | 590.00 | 635.00 | 580.00 | 625.00 | 575.52 | 39,591,800 |
| Jul 24, 2024 | 595.00 | 600.00 | 590.00 | 590.00 | 543.29 | 1,459,400 |
| Jul 23, 2024 | 600.00 | 600.00 | 590.00 | 590.00 | 543.29 | 2,672,400 |
| Jul 22, 2024 | 585.00 | 600.00 | 580.00 | 600.00 | 552.50 | 4,693,300 |
| Jul 19, 2024 | 575.00 | 585.00 | 575.00 | 585.00 | 538.69 | 8,071,600 |
| Jul 18, 2024 | 590.00 | 595.00 | 580.00 | 580.00 | 534.08 | 7,362,200 |
| Jul 17, 2024 | 600.00 | 600.00 | 580.00 | 590.00 | 543.29 | 3,973,800 |
| Jul 16, 2024 | 575.00 | 585.00 | 575.00 | 585.00 | 538.69 | 4,090,400 |
| Jul 15, 2024 | 570.00 | 580.00 | 570.00 | 575.00 | 529.48 | 3,152,700 |
| Jul 12, 2024 | 575.00 | 575.00 | 570.00 | 575.00 | 529.48 | 4,258,100 |
| Jul 11, 2024 | 570.00 | 575.00 | 565.00 | 575.00 | 529.48 | 3,733,000 |
| Jul 10, 2024 | 575.00 | 575.00 | 565.00 | 570.00 | 524.88 | 4,607,700 |
| Jul 9, 2024 | 565.00 | 575.00 | 565.00 | 575.00 | 529.48 | 5,833,400 |
| Jul 8, 2024 | 570.00 | 575.00 | 560.00 | 565.00 | 520.27 | 15,225,600 |
| Jul 5, 2024 | 570.00 | 575.00 | 565.00 | 570.00 | 524.88 | 8,036,300 |
| Jul 4, 2024 | 570.00 | 570.00 | 565.00 | 570.00 | 524.88 | 2,057,500 |
| Jul 3, 2024 | 565.00 | 570.00 | 560.00 | 565.00 | 520.27 | 4,349,100 |
| Jul 2, 2024 | 575.00 | 575.00 | 560.00 | 565.00 | 520.27 | 4,423,900 |
| Jul 1, 2024 | 555.00 | 580.00 | 555.00 | 575.00 | 529.48 | 14,146,700 |
| Jun 28, 2024 | 560.00 | 565.00 | 550.00 | 560.00 | 515.67 | 5,493,700 |
| Jun 27, 2024 | 555.00 | 560.00 | 555.00 | 560.00 | 515.67 | 3,522,500 |
| Jun 26, 2024 | 560.00 | 560.00 | 550.00 | 555.00 | 511.06 | 5,951,900 |
| Jun 25, 2024 | 560.00 | 565.00 | 550.00 | 560.00 | 515.67 | 10,883,200 |
| Jun 24, 2024 | 565.00 | 565.00 | 555.00 | 560.00 | 515.67 | 3,502,000 |
| Jun 21, 2024 | 560.00 | 565.00 | 555.00 | 565.00 | 520.27 | 2,820,600 |
| Jun 20, 2024 | 555.00 | 560.00 | 550.00 | 560.00 | 515.67 | 10,968,400 |
| Jun 19, 2024 | 555.00 | 565.00 | 550.00 | 555.00 | 511.06 | 5,955,600 |
| Jun 14, 2024 | 560.00 | 560.00 | 550.00 | 560.00 | 515.67 | 10,376,300 |
| Jun 13, 2024 | 560.00 | 570.00 | 555.00 | 560.00 | 515.67 | 6,315,900 |
| Jun 12, 2024 | 560.00 | 565.00 | 550.00 | 560.00 | 515.67 | 8,597,000 |
| Jun 11, 2024 | 570.00 | 570.00 | 555.00 | 560.00 | 515.67 | 4,682,800 |
| Jun 10, 2024 | 560.00 | 570.00 | 560.00 | 570.00 | 524.88 | 2,047,900 |
| Jun 7, 2024 | 575.00 | 580.00 | 560.00 | 560.00 | 515.67 | 6,889,100 |
| Jun 6, 2024 | 575.00 | 580.00 | 570.00 | 575.00 | 529.48 | 1,573,500 |
| Jun 5, 2024 | 585.00 | 585.00 | 570.00 | 575.00 | 529.48 | 5,038,900 |
| Jun 4, 2024 | 565.00 | 585.00 | 565.00 | 585.00 | 538.69 | 10,342,200 |
| Jun 3, 2024 | 560.00 | 570.00 | 555.00 | 565.00 | 520.27 | 5,460,700 |
| May 31, 2024 | 550.00 | 565.00 | 550.00 | 560.00 | 515.67 | 5,074,700 |
| May 30, 2024 | 555.00 | 560.00 | 545.00 | 550.00 | 506.46 | 8,025,500 |
| May 29, 2024 | 560.00 | 565.00 | 555.00 | 555.00 | 511.06 | 2,080,400 |
| May 28, 2024 | 550.00 | 565.00 | 550.00 | 560.00 | 515.67 | 7,238,900 |
| May 27, 2024 | 550.00 | 555.00 | 545.00 | 550.00 | 506.46 | 3,350,700 |
| May 22, 2024 | 540.00 | 555.00 | 540.00 | 550.00 | 506.46 | 2,910,200 |
| May 21, 2024 | 555.00 | 555.00 | 540.00 | 540.00 | 497.25 | 19,068,500 |
| May 20, 2024 | 555.00 | 560.00 | 550.00 | 550.00 | 506.46 | 11,603,400 |
| May 17, 2024 | 560.00 | 565.00 | 550.00 | 555.00 | 511.06 | 13,052,000 |
| May 16, 2024 | 540.00 | 560.00 | 535.00 | 555.00 | 511.06 | 14,744,700 |
| May 15, 2024 | 91 Dividend | |||||
| May 15, 2024 | 545.00 | 575.00 | 520.00 | 540.00 | 497.25 | 35,776,200 |
| May 14, 2024 | 650.00 | 655.00 | 635.00 | 635.00 | 500.93 | 42,458,200 |
| May 13, 2024 | 655.00 | 660.00 | 640.00 | 645.00 | 508.82 | 33,890,100 |
| May 8, 2024 | 665.00 | 665.00 | 645.00 | 650.00 | 512.77 | 20,825,800 |
| May 7, 2024 | 670.00 | 670.00 | 655.00 | 660.00 | 520.66 | 19,799,600 |
| May 6, 2024 | 660.00 | 675.00 | 650.00 | 660.00 | 520.66 | 32,077,400 |
| May 3, 2024 | 660.00 | 670.00 | 650.00 | 655.00 | 516.71 | 21,379,900 |
| May 2, 2024 | 620.00 | 670.00 | 605.00 | 660.00 | 520.66 | 47,488,700 |
| Apr 30, 2024 | 625.00 | 635.00 | 620.00 | 625.00 | 493.04 | 18,468,600 |
| Apr 29, 2024 | 600.00 | 625.00 | 600.00 | 625.00 | 493.04 | 10,412,700 |
| Apr 26, 2024 | 610.00 | 615.00 | 600.00 | 605.00 | 477.27 | 4,568,400 |
| Apr 25, 2024 | 625.00 | 630.00 | 600.00 | 610.00 | 481.21 | 24,412,300 |
| Apr 24, 2024 | 630.00 | 630.00 | 615.00 | 625.00 | 493.04 | 6,438,400 |
Related Tickers
AALI.JK PT Astra Agro Lestari Tbk
5,800.00
+0.87%
DSNG.JK PT Dharma Satya Nusantara Tbk
735.00
+2.08%
LSIP.JK PT Perusahaan Perkebunan London Sumatra Indonesia Tbk
1,135.00
-2.16%
JPFA.JK PT Japfa Comfeed Indonesia Tbk
1,730.00
+0.58%
ASHA.JK PT Cilacap Samudera Fishing Industry Tbk
10.00
-9.09%
TLDN.JK PT Teladan Prima Agro Tbk
560.00
+2.75%
SMAR.JK PT Sinar Mas Agro Resources and Technology Tbk
3,530.00
+0.28%
SSMS.JK PT Sawit Sumbermas Sarana Tbk.
1,680.00
+0.30%
NASI.JK PT Wahana Inti Makmur Tbk
79.00
-2.47%
ANJT.JK PT Austindo Nusantara Jaya Tbk
1,690.00
0.00%