Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
520.00
-25.00
(-4.59%)
At close: February 28 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 |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 545.00 | 545.00 | 510.00 | 520.00 | 520.00 | 3,756,000 |
| Feb 27, 2025 | 565.00 | 580.00 | 545.00 | 545.00 | 545.00 | 4,147,900 |
| Feb 26, 2025 | 575.00 | 585.00 | 565.00 | 565.00 | 565.00 | 1,047,900 |
| Feb 25, 2025 | 585.00 | 585.00 | 570.00 | 575.00 | 575.00 | 1,096,600 |
| Feb 24, 2025 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | 310,700 |
| Feb 21, 2025 | 585.00 | 600.00 | 580.00 | 590.00 | 590.00 | 727,800 |
| Feb 20, 2025 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | 382,000 |
| Feb 19, 2025 | 605.00 | 605.00 | 585.00 | 595.00 | 595.00 | 1,876,700 |
| Feb 18, 2025 | 605.00 | 605.00 | 570.00 | 605.00 | 605.00 | 2,084,100 |
| Feb 17, 2025 | 605.00 | 610.00 | 590.00 | 600.00 | 600.00 | 912,200 |
| Feb 14, 2025 | 600.00 | 615.00 | 595.00 | 605.00 | 605.00 | 785,400 |
| Feb 13, 2025 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | 407,800 |
| Feb 12, 2025 | 590.00 | 610.00 | 585.00 | 605.00 | 605.00 | 600,900 |
| Feb 11, 2025 | 565.00 | 595.00 | 565.00 | 590.00 | 590.00 | 896,800 |
| Feb 10, 2025 | 585.00 | 595.00 | 550.00 | 570.00 | 570.00 | 6,950,000 |
| Feb 7, 2025 | 600.00 | 600.00 | 580.00 | 585.00 | 585.00 | 3,227,600 |
| Feb 6, 2025 | 610.00 | 615.00 | 590.00 | 600.00 | 600.00 | 2,841,700 |
| Feb 5, 2025 | 625.00 | 625.00 | 595.00 | 610.00 | 610.00 | 5,331,100 |
| Feb 4, 2025 | 615.00 | 630.00 | 610.00 | 625.00 | 625.00 | 1,287,300 |
| Feb 3, 2025 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | 894,700 |
| Jan 31, 2025 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | 612,700 |
| Jan 30, 2025 | 625.00 | 630.00 | 615.00 | 620.00 | 620.00 | 767,000 |
| Jan 24, 2025 | 610.00 | 630.00 | 610.00 | 620.00 | 620.00 | 710,000 |
| Jan 23, 2025 | 620.00 | 625.00 | 610.00 | 610.00 | 610.00 | 1,213,700 |
| Jan 22, 2025 | 620.00 | 625.00 | 610.00 | 620.00 | 620.00 | 2,217,000 |
| Jan 21, 2025 | 630.00 | 635.00 | 610.00 | 620.00 | 620.00 | 1,581,700 |
| Jan 20, 2025 | 635.00 | 640.00 | 625.00 | 630.00 | 630.00 | 565,900 |
| Jan 17, 2025 | 650.00 | 650.00 | 630.00 | 635.00 | 635.00 | 537,800 |
| Jan 16, 2025 | 630.00 | 645.00 | 625.00 | 640.00 | 640.00 | 1,199,500 |
| Jan 15, 2025 | 645.00 | 645.00 | 610.00 | 630.00 | 630.00 | 4,154,300 |
| Jan 14, 2025 | 660.00 | 665.00 | 635.00 | 640.00 | 640.00 | 4,566,400 |
| Jan 13, 2025 | 655.00 | 670.00 | 655.00 | 660.00 | 660.00 | 778,600 |
| Jan 10, 2025 | 665.00 | 670.00 | 660.00 | 660.00 | 660.00 | 469,700 |
| Jan 9, 2025 | 660.00 | 670.00 | 655.00 | 665.00 | 665.00 | 632,200 |
| Jan 8, 2025 | 665.00 | 675.00 | 660.00 | 660.00 | 660.00 | 599,100 |
| Jan 7, 2025 | 675.00 | 680.00 | 665.00 | 665.00 | 665.00 | 543,800 |
| Jan 6, 2025 | 680.00 | 685.00 | 665.00 | 670.00 | 670.00 | 874,800 |
| Jan 3, 2025 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 602,600 |
| Jan 2, 2025 | 680.00 | 680.00 | 670.00 | 675.00 | 675.00 | 770,700 |
| Dec 30, 2024 | 685.00 | 690.00 | 670.00 | 680.00 | 680.00 | 522,400 |
| Dec 27, 2024 | 675.00 | 690.00 | 670.00 | 680.00 | 680.00 | 3,016,200 |
| Dec 24, 2024 | 665.00 | 685.00 | 665.00 | 675.00 | 675.00 | 1,512,300 |
| Dec 23, 2024 | 670.00 | 680.00 | 660.00 | 665.00 | 665.00 | 2,321,500 |
| Dec 20, 2024 | 685.00 | 685.00 | 670.00 | 670.00 | 670.00 | 2,226,100 |
| Dec 19, 2024 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | 1,492,900 |
| Dec 18, 2024 | 690.00 | 690.00 | 680.00 | 685.00 | 685.00 | 580,200 |
| Dec 17, 2024 | 690.00 | 700.00 | 680.00 | 690.00 | 690.00 | 1,257,100 |
| Dec 16, 2024 | 705.00 | 710.00 | 675.00 | 690.00 | 690.00 | 2,091,900 |
| Dec 13, 2024 | 720.00 | 720.00 | 695.00 | 705.00 | 705.00 | 1,441,600 |
| Dec 12, 2024 | 715.00 | 720.00 | 710.00 | 710.00 | 710.00 | 2,020,800 |
| Dec 11, 2024 | 705.00 | 715.00 | 700.00 | 710.00 | 710.00 | 1,965,900 |
| Dec 10, 2024 | 700.00 | 710.00 | 695.00 | 705.00 | 705.00 | 1,326,800 |
| Dec 9, 2024 | 705.00 | 730.00 | 700.00 | 700.00 | 700.00 | 2,867,000 |
| Dec 6, 2024 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 1,134,000 |
| Dec 5, 2024 | 700.00 | 710.00 | 695.00 | 705.00 | 705.00 | 2,071,800 |
| Dec 4, 2024 | 685.00 | 705.00 | 665.00 | 700.00 | 700.00 | 5,665,800 |
| Dec 3, 2024 | 655.00 | 685.00 | 655.00 | 675.00 | 675.00 | 2,238,100 |
| Dec 2, 2024 | 695.00 | 695.00 | 650.00 | 655.00 | 655.00 | 5,566,800 |
| Nov 29, 2024 | 700.00 | 700.00 | 685.00 | 685.00 | 685.00 | 1,710,400 |
| Nov 28, 2024 | 705.00 | 710.00 | 690.00 | 700.00 | 700.00 | 1,301,400 |
| Nov 26, 2024 | 725.00 | 730.00 | 700.00 | 705.00 | 705.00 | 1,772,900 |
| Nov 25, 2024 | 685.00 | 740.00 | 685.00 | 725.00 | 725.00 | 4,441,900 |
| Nov 22, 2024 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | 682,400 |
| Nov 21, 2024 | 690.00 | 700.00 | 685.00 | 690.00 | 690.00 | 1,658,700 |
| Nov 20, 2024 | 690.00 | 705.00 | 685.00 | 690.00 | 690.00 | 935,800 |
| Nov 19, 2024 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 1,500,100 |
| Nov 18, 2024 | 700.00 | 720.00 | 685.00 | 700.00 | 700.00 | 1,709,400 |
| Nov 15, 2024 | 690.00 | 705.00 | 680.00 | 700.00 | 700.00 | 2,286,300 |
| Nov 14, 2024 | 720.00 | 720.00 | 690.00 | 690.00 | 690.00 | 4,107,200 |
| Nov 13, 2024 | 715.00 | 735.00 | 710.00 | 710.00 | 710.00 | 2,508,700 |
| Nov 12, 2024 | 715.00 | 725.00 | 700.00 | 715.00 | 715.00 | 2,159,400 |
| Nov 11, 2024 | 745.00 | 745.00 | 705.00 | 715.00 | 715.00 | 4,980,500 |
| Nov 8, 2024 | 745.00 | 750.00 | 735.00 | 745.00 | 745.00 | 1,551,800 |
| Nov 7, 2024 | 745.00 | 760.00 | 725.00 | 740.00 | 740.00 | 2,431,700 |
| Nov 6, 2024 | 730.00 | 770.00 | 725.00 | 740.00 | 740.00 | 7,831,700 |
| Nov 5, 2024 | 725.00 | 735.00 | 715.00 | 720.00 | 720.00 | 1,806,700 |
| Nov 4, 2024 | 740.00 | 755.00 | 715.00 | 725.00 | 725.00 | 3,684,000 |
| Nov 1, 2024 | 735.00 | 755.00 | 725.00 | 740.00 | 740.00 | 4,280,700 |
| Oct 31, 2024 | 780.00 | 795.00 | 725.00 | 735.00 | 735.00 | 11,485,000 |
| Oct 30, 2024 | 755.00 | 780.00 | 735.00 | 775.00 | 775.00 | 9,276,500 |
| Oct 29, 2024 | 830.00 | 830.00 | 750.00 | 755.00 | 755.00 | 21,305,700 |
| Oct 28, 2024 | 710.00 | 860.00 | 705.00 | 830.00 | 830.00 | 43,192,600 |
| Oct 25, 2024 | 700.00 | 710.00 | 695.00 | 705.00 | 705.00 | 940,800 |
| Oct 24, 2024 | 700.00 | 710.00 | 690.00 | 700.00 | 700.00 | 4,081,400 |
| Oct 23, 2024 | 705.00 | 710.00 | 680.00 | 700.00 | 700.00 | 4,098,800 |
| Oct 22, 2024 | 690.00 | 705.00 | 675.00 | 705.00 | 705.00 | 4,702,600 |
| Oct 21, 2024 | 690.00 | 715.00 | 680.00 | 690.00 | 690.00 | 4,726,500 |
| Oct 18, 2024 | 690.00 | 700.00 | 665.00 | 680.00 | 680.00 | 5,929,600 |
| Oct 17, 2024 | 690.00 | 730.00 | 680.00 | 690.00 | 690.00 | 16,414,000 |
| Oct 16, 2024 | 630.00 | 710.00 | 625.00 | 695.00 | 695.00 | 28,038,300 |
| Oct 15, 2024 | 615.00 | 635.00 | 615.00 | 630.00 | 630.00 | 3,243,700 |
| Oct 14, 2024 | 620.00 | 625.00 | 610.00 | 615.00 | 615.00 | 597,400 |
| Oct 11, 2024 | 610.00 | 615.00 | 600.00 | 615.00 | 615.00 | 1,241,900 |
| Oct 10, 2024 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | 731,900 |
| Oct 9, 2024 | 615.00 | 615.00 | 610.00 | 615.00 | 615.00 | 588,200 |
| Oct 8, 2024 | 615.00 | 615.00 | 605.00 | 615.00 | 615.00 | 1,176,300 |
| Oct 7, 2024 | 605.00 | 625.00 | 605.00 | 615.00 | 615.00 | 2,018,900 |
| Oct 4, 2024 | 600.00 | 610.00 | 595.00 | 605.00 | 605.00 | 899,700 |
| Oct 3, 2024 | 605.00 | 605.00 | 590.00 | 600.00 | 600.00 | 2,402,000 |
| Oct 2, 2024 | 605.00 | 610.00 | 580.00 | 600.00 | 600.00 | 10,827,700 |
| Oct 1, 2024 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | 2,322,600 |
| Sep 30, 2024 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | 2,157,300 |
| Sep 27, 2024 | 625.00 | 630.00 | 605.00 | 615.00 | 615.00 | 3,458,000 |
| Sep 26, 2024 | 635.00 | 645.00 | 625.00 | 625.00 | 625.00 | 1,643,200 |
| Sep 25, 2024 | 630.00 | 640.00 | 625.00 | 640.00 | 640.00 | 2,287,900 |
| Sep 24, 2024 | 625.00 | 635.00 | 620.00 | 625.00 | 625.00 | 2,117,900 |
| Sep 23, 2024 | 630.00 | 635.00 | 620.00 | 625.00 | 625.00 | 2,103,000 |
| Sep 20, 2024 | 640.00 | 645.00 | 630.00 | 635.00 | 635.00 | 5,805,400 |
| Sep 19, 2024 | 630.00 | 645.00 | 630.00 | 640.00 | 640.00 | 2,479,600 |
| Sep 18, 2024 | 645.00 | 645.00 | 625.00 | 635.00 | 635.00 | 2,748,300 |
| Sep 17, 2024 | 640.00 | 655.00 | 620.00 | 630.00 | 630.00 | 6,109,800 |
| Sep 13, 2024 | 635.00 | 645.00 | 630.00 | 640.00 | 640.00 | 5,158,100 |
| Sep 12, 2024 | 615.00 | 645.00 | 615.00 | 635.00 | 635.00 | 4,074,700 |
| Sep 11, 2024 | 620.00 | 630.00 | 615.00 | 615.00 | 615.00 | 1,719,000 |
| Sep 10, 2024 | 605.00 | 630.00 | 605.00 | 620.00 | 620.00 | 2,614,400 |
| Sep 9, 2024 | 615.00 | 620.00 | 595.00 | 605.00 | 605.00 | 5,869,500 |
| Sep 6, 2024 | 625.00 | 635.00 | 610.00 | 610.00 | 610.00 | 2,345,800 |
| Sep 5, 2024 | 620.00 | 625.00 | 610.00 | 625.00 | 625.00 | 2,838,200 |
| Sep 4, 2024 | 610.00 | 620.00 | 590.00 | 620.00 | 620.00 | 6,951,300 |
| Sep 3, 2024 | 640.00 | 640.00 | 615.00 | 620.00 | 620.00 | 4,400,700 |
| Sep 2, 2024 | 640.00 | 650.00 | 635.00 | 640.00 | 640.00 | 5,574,500 |
| Aug 30, 2024 | 630.00 | 640.00 | 610.00 | 635.00 | 635.00 | 9,289,900 |
| Aug 29, 2024 | 655.00 | 655.00 | 635.00 | 635.00 | 635.00 | 6,208,800 |
| Aug 28, 2024 | 655.00 | 670.00 | 650.00 | 650.00 | 650.00 | 3,629,300 |
| Aug 27, 2024 | 665.00 | 670.00 | 655.00 | 655.00 | 655.00 | 2,906,500 |
| Aug 26, 2024 | 655.00 | 665.00 | 650.00 | 665.00 | 665.00 | 2,532,100 |
| Aug 23, 2024 | 655.00 | 675.00 | 640.00 | 655.00 | 655.00 | 7,553,000 |
| Aug 22, 2024 | 660.00 | 670.00 | 640.00 | 655.00 | 655.00 | 6,749,100 |
| Aug 21, 2024 | 675.00 | 685.00 | 660.00 | 670.00 | 670.00 | 4,689,500 |
| Aug 20, 2024 | 670.00 | 680.00 | 655.00 | 675.00 | 675.00 | 4,347,700 |
| Aug 19, 2024 | 680.00 | 685.00 | 670.00 | 670.00 | 670.00 | 3,406,600 |
| Aug 16, 2024 | 675.00 | 685.00 | 670.00 | 680.00 | 680.00 | 3,875,100 |
| Aug 15, 2024 | 690.00 | 710.00 | 665.00 | 675.00 | 675.00 | 13,199,800 |
| Aug 14, 2024 | 720.00 | 725.00 | 675.00 | 685.00 | 685.00 | 16,356,800 |
| Aug 13, 2024 | 665.00 | 760.00 | 660.00 | 720.00 | 720.00 | 37,615,300 |
| Aug 12, 2024 | 605.00 | 665.00 | 605.00 | 665.00 | 665.00 | 19,263,800 |
| Aug 9, 2024 | 610.00 | 620.00 | 600.00 | 605.00 | 605.00 | 4,255,100 |
| Aug 8, 2024 | 615.00 | 625.00 | 605.00 | 610.00 | 610.00 | 5,715,500 |
| Aug 7, 2024 | 610.00 | 625.00 | 605.00 | 615.00 | 615.00 | 9,402,400 |
| Aug 6, 2024 | 600.00 | 620.00 | 595.00 | 605.00 | 605.00 | 2,481,900 |
| Aug 5, 2024 | 600.00 | 635.00 | 580.00 | 600.00 | 600.00 | 13,656,100 |
| Aug 2, 2024 | 615.00 | 645.00 | 615.00 | 635.00 | 635.00 | 5,469,800 |
| Aug 1, 2024 | 615.00 | 630.00 | 610.00 | 615.00 | 615.00 | 3,114,900 |
| Jul 31, 2024 | 625.00 | 630.00 | 610.00 | 615.00 | 615.00 | 4,257,600 |
| Jul 30, 2024 | 665.00 | 670.00 | 625.00 | 625.00 | 625.00 | 4,712,500 |
| Jul 29, 2024 | 630.00 | 670.00 | 625.00 | 655.00 | 655.00 | 6,426,400 |
| Jul 26, 2024 | 605.00 | 630.00 | 600.00 | 630.00 | 630.00 | 4,293,800 |
| Jul 25, 2024 | 635.00 | 645.00 | 600.00 | 605.00 | 605.00 | 7,781,100 |
| Jul 24, 2024 | 590.00 | 650.00 | 590.00 | 635.00 | 635.00 | 11,042,600 |
| Jul 23, 2024 | 595.00 | 605.00 | 585.00 | 590.00 | 590.00 | 2,560,400 |
| Jul 22, 2024 | 595.00 | 610.00 | 590.00 | 590.00 | 590.00 | 3,869,100 |
| Jul 19, 2024 | 595.00 | 595.00 | 580.00 | 595.00 | 595.00 | 9,281,000 |
| Jul 18, 2024 | 615.00 | 700.00 | 590.00 | 595.00 | 595.00 | 9,069,300 |
| Jul 17, 2024 | 550.00 | 610.00 | 550.00 | 610.00 | 610.00 | 17,907,500 |
| Jul 16, 2024 | 555.00 | 560.00 | 545.00 | 550.00 | 550.00 | 1,946,100 |
| Jul 15, 2024 | 565.00 | 570.00 | 535.00 | 555.00 | 555.00 | 3,384,300 |
| Jul 12, 2024 | 550.00 | 595.00 | 545.00 | 560.00 | 560.00 | 7,030,700 |
| Jul 11, 2024 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | 1,296,500 |
| Jul 10, 2024 | 545.00 | 555.00 | 545.00 | 550.00 | 550.00 | 997,200 |
| Jul 9, 2024 | 555.00 | 560.00 | 540.00 | 545.00 | 545.00 | 1,194,500 |
| Jul 8, 2024 | 545.00 | 555.00 | 535.00 | 555.00 | 555.00 | 2,677,500 |
| Jul 5, 2024 | 550.00 | 555.00 | 530.00 | 545.00 | 545.00 | 3,422,000 |
| Jul 4, 2024 | 535.00 | 555.00 | 530.00 | 545.00 | 545.00 | 2,589,800 |
| Jul 3, 2024 | 555.00 | 565.00 | 535.00 | 535.00 | 535.00 | 4,052,300 |
| Jul 2, 2024 | 565.00 | 570.00 | 555.00 | 555.00 | 555.00 | 2,076,300 |
| Jul 1, 2024 | 560.00 | 570.00 | 530.00 | 560.00 | 560.00 | 5,407,700 |
| Jun 28, 2024 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | 4,011,100 |
| Jun 27, 2024 | 560.00 | 570.00 | 545.00 | 555.00 | 555.00 | 4,323,700 |
| Jun 26, 2024 | 575.00 | 580.00 | 535.00 | 560.00 | 560.00 | 6,569,800 |
| Jun 25, 2024 | 525.00 | 585.00 | 525.00 | 570.00 | 570.00 | 21,993,100 |
| Jun 24, 2024 | 515.00 | 535.00 | 515.00 | 525.00 | 525.00 | 8,686,500 |
| Jun 21, 2024 | 505.00 | 525.00 | 500.00 | 510.00 | 510.00 | 11,438,900 |
| Jun 20, 2024 | 488.00 | 505.00 | 480.00 | 505.00 | 505.00 | 6,530,300 |
| Jun 19, 2024 | 484.00 | 494.00 | 474.00 | 486.00 | 486.00 | 5,781,300 |
| Jun 14, 2024 | 486.00 | 498.00 | 476.00 | 486.00 | 486.00 | 4,666,400 |
| Jun 13, 2024 | 505.00 | 510.00 | 486.00 | 486.00 | 486.00 | 4,103,900 |
| Jun 12, 2024 | 482.00 | 505.00 | 482.00 | 505.00 | 505.00 | 7,488,000 |
| Jun 11, 2024 | 492.00 | 492.00 | 482.00 | 484.00 | 484.00 | 2,787,400 |
| Jun 10, 2024 | 510.00 | 510.00 | 484.00 | 492.00 | 492.00 | 3,790,400 |
| Jun 7, 2024 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | 4,246,500 |
| Jun 6, 2024 | 484.00 | 520.00 | 484.00 | 520.00 | 520.00 | 17,171,600 |
| Jun 5, 2024 | 470.00 | 496.00 | 468.00 | 484.00 | 484.00 | 7,197,100 |
| Jun 4, 2024 | 468.00 | 470.00 | 466.00 | 468.00 | 468.00 | 5,019,100 |
| Jun 3, 2024 | 462.00 | 468.00 | 458.00 | 468.00 | 468.00 | 4,750,500 |
| May 31, 2024 | 460.00 | 466.00 | 456.00 | 460.00 | 460.00 | 2,491,400 |
| May 30, 2024 | 472.00 | 478.00 | 444.00 | 460.00 | 460.00 | 4,870,600 |
| May 29, 2024 | 464.00 | 482.00 | 464.00 | 472.00 | 472.00 | 9,461,400 |
| May 28, 2024 | 440.00 | 464.00 | 440.00 | 464.00 | 464.00 | 5,617,900 |
| May 27, 2024 | 40.00 Dividend | |||||
| May 27, 2024 | 460.00 | 460.00 | 432.00 | 442.00 | 442.00 | 9,868,300 |
| May 22, 2024 | 470.00 | 476.00 | 466.00 | 472.00 | 432.00 | 10,180,600 |
| May 21, 2024 | 478.00 | 482.00 | 468.00 | 468.00 | 428.34 | 7,305,100 |
| May 20, 2024 | 470.00 | 486.00 | 470.00 | 476.00 | 435.66 | 6,495,100 |
| May 17, 2024 | 462.00 | 482.00 | 460.00 | 470.00 | 430.17 | 8,026,500 |
| May 16, 2024 | 472.00 | 476.00 | 462.00 | 462.00 | 422.85 | 7,559,100 |
| May 15, 2024 | 472.00 | 480.00 | 472.00 | 474.00 | 433.83 | 3,105,900 |
| May 14, 2024 | 494.00 | 525.00 | 450.00 | 472.00 | 432.00 | 33,280,600 |
| May 13, 2024 | 490.00 | 500.00 | 490.00 | 492.00 | 450.31 | 6,132,700 |
| May 8, 2024 | 490.00 | 494.00 | 484.00 | 490.00 | 448.47 | 5,272,900 |
| May 7, 2024 | 486.00 | 496.00 | 486.00 | 490.00 | 448.47 | 3,551,100 |
| May 6, 2024 | 492.00 | 505.00 | 484.00 | 484.00 | 442.98 | 5,644,400 |
| May 3, 2024 | 494.00 | 500.00 | 486.00 | 492.00 | 450.31 | 4,409,500 |
| May 2, 2024 | 486.00 | 510.00 | 486.00 | 492.00 | 450.31 | 5,971,400 |
| Apr 30, 2024 | 478.00 | 515.00 | 474.00 | 484.00 | 442.98 | 12,534,000 |
| Apr 29, 2024 | 478.00 | 482.00 | 470.00 | 478.00 | 437.49 | 1,714,800 |
| Apr 26, 2024 | 492.00 | 496.00 | 472.00 | 474.00 | 433.83 | 4,716,000 |
| Apr 25, 2024 | 494.00 | 496.00 | 484.00 | 490.00 | 448.47 | 1,945,900 |
| Apr 24, 2024 | 496.00 | 500.00 | 484.00 | 494.00 | 452.14 | 2,893,000 |
| Apr 23, 2024 | 470.00 | 496.00 | 470.00 | 494.00 | 452.14 | 3,169,600 |
| Apr 22, 2024 | 456.00 | 470.00 | 446.00 | 470.00 | 430.17 | 1,640,600 |
| Apr 19, 2024 | 474.00 | 476.00 | 452.00 | 454.00 | 415.53 | 4,555,400 |
| Apr 18, 2024 | 480.00 | 488.00 | 458.00 | 474.00 | 433.83 | 3,665,500 |
| Apr 17, 2024 | 500.00 | 515.00 | 476.00 | 478.00 | 437.49 | 4,052,900 |
| Apr 16, 2024 | 494.00 | 500.00 | 474.00 | 500.00 | 457.63 | 4,943,000 |
| Apr 5, 2024 | 496.00 | 500.00 | 490.00 | 494.00 | 452.14 | 1,691,600 |
| Apr 4, 2024 | 486.00 | 500.00 | 486.00 | 496.00 | 453.97 | 6,096,900 |
| Apr 3, 2024 | 472.00 | 488.00 | 472.00 | 486.00 | 444.81 | 4,043,600 |
| Apr 2, 2024 | 482.00 | 492.00 | 462.00 | 474.00 | 433.83 | 8,669,700 |
| Apr 1, 2024 | 444.00 | 480.00 | 442.00 | 480.00 | 439.32 | 16,383,800 |
| Mar 28, 2024 | 436.00 | 438.00 | 430.00 | 438.00 | 400.88 | 1,919,600 |
| Mar 27, 2024 | 436.00 | 438.00 | 428.00 | 436.00 | 399.05 | 2,247,300 |
| Mar 26, 2024 | 438.00 | 438.00 | 428.00 | 436.00 | 399.05 | 2,241,800 |
| Mar 25, 2024 | 440.00 | 440.00 | 426.00 | 428.00 | 391.73 | 3,375,600 |
| Mar 22, 2024 | 436.00 | 440.00 | 434.00 | 436.00 | 399.05 | 949,000 |
| Mar 21, 2024 | 434.00 | 446.00 | 430.00 | 436.00 | 399.05 | 2,166,600 |
| Mar 20, 2024 | 434.00 | 442.00 | 430.00 | 434.00 | 397.22 | 1,414,000 |
| Mar 19, 2024 | 434.00 | 436.00 | 428.00 | 430.00 | 393.56 | 2,909,700 |
| Mar 18, 2024 | 432.00 | 436.00 | 422.00 | 434.00 | 397.22 | 2,425,700 |
| Mar 15, 2024 | 424.00 | 436.00 | 422.00 | 432.00 | 395.39 | 1,719,800 |
| Mar 14, 2024 | 432.00 | 440.00 | 424.00 | 424.00 | 388.07 | 3,178,400 |
| Mar 13, 2024 | 408.00 | 438.00 | 408.00 | 432.00 | 395.39 | 8,119,600 |
| Mar 8, 2024 | 406.00 | 416.00 | 404.00 | 408.00 | 373.42 | 1,734,800 |
| Mar 7, 2024 | 400.00 | 412.00 | 398.00 | 406.00 | 371.59 | 3,653,000 |
| Mar 6, 2024 | 400.00 | 402.00 | 392.00 | 400.00 | 366.10 | 2,241,200 |
| Mar 5, 2024 | 404.00 | 412.00 | 398.00 | 400.00 | 366.10 | 7,661,900 |
| Mar 4, 2024 | 426.00 | 428.00 | 404.00 | 406.00 | 371.59 | 9,028,600 |
| Mar 1, 2024 | 428.00 | 430.00 | 424.00 | 426.00 | 389.90 | 1,944,000 |
| Feb 29, 2024 | 436.00 | 440.00 | 426.00 | 426.00 | 389.90 | 2,665,300 |
| Feb 28, 2024 | 440.00 | 440.00 | 434.00 | 436.00 | 399.05 | 1,730,100 |
Related Tickers
ADHI.JK PT Adhi Karya (Persero) Tbk
170.00
-6.08%
LTO.DU Larsen & Toubro Ltd
34.40
-1.15%
SMKM.JK PT Sumber Mas Konstruksi Tbk
50.00
+2.04%
JL80.F Norconsult ASA
3.5500
+2.45%
NRCA.JK PT Nusa Raya Cipta Tbk
314.00
-2.48%
TGP.L Tekmar Group plc
6.60
0.00%
ACST.JK PT Acset Indonusa Tbk
79.00
-3.66%
BRAN.TA Baran Group Ltd
1,460.00
+1.04%
1547.HK IBI GROUP HLDGS
0.215
+2.38%
CONSTI.HE Consti Oyj
9.94
-0.20%