675.00
+5.00
+(0.75%)
At close: January 10 at 4:14:45 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 670.00 | 675.00 | 655.00 | 675.00 | 675.00 | 20,080,500 |
| Jan 9, 2025 | 670.00 | 675.00 | 650.00 | 670.00 | 670.00 | 29,486,900 |
| Jan 8, 2025 | 695.00 | 695.00 | 660.00 | 675.00 | 675.00 | 35,253,200 |
| Jan 7, 2025 | 6.00 Dividend | |||||
| Jan 7, 2025 | 695.00 | 700.00 | 675.00 | 695.00 | 695.00 | 15,237,000 |
| Jan 6, 2025 | 725.00 | 725.00 | 690.00 | 700.00 | 694.00 | 33,181,200 |
| Jan 3, 2025 | 670.00 | 730.00 | 670.00 | 720.00 | 713.83 | 98,877,000 |
| Jan 2, 2025 | 655.00 | 655.00 | 630.00 | 640.00 | 634.51 | 21,166,100 |
| Dec 30, 2024 | 635.00 | 660.00 | 625.00 | 655.00 | 649.39 | 47,671,600 |
| Dec 27, 2024 | 625.00 | 660.00 | 625.00 | 635.00 | 629.56 | 51,169,200 |
| Dec 24, 2024 | 620.00 | 630.00 | 610.00 | 620.00 | 614.69 | 51,190,000 |
| Dec 23, 2024 | 620.00 | 635.00 | 610.00 | 615.00 | 609.73 | 45,412,800 |
| Dec 20, 2024 | 650.00 | 660.00 | 610.00 | 610.00 | 604.77 | 115,484,800 |
| Dec 19, 2024 | 655.00 | 660.00 | 640.00 | 650.00 | 644.43 | 30,189,700 |
| Dec 18, 2024 | 680.00 | 680.00 | 660.00 | 660.00 | 654.34 | 28,509,500 |
| Dec 17, 2024 | 675.00 | 680.00 | 665.00 | 680.00 | 674.17 | 28,848,900 |
| Dec 16, 2024 | 695.00 | 695.00 | 670.00 | 680.00 | 674.17 | 35,308,800 |
| Dec 13, 2024 | 690.00 | 700.00 | 685.00 | 690.00 | 684.09 | 21,436,000 |
| Dec 12, 2024 | 710.00 | 710.00 | 680.00 | 685.00 | 679.13 | 83,606,700 |
| Dec 11, 2024 | 725.00 | 725.00 | 710.00 | 715.00 | 708.87 | 25,135,300 |
| Dec 10, 2024 | 730.00 | 740.00 | 715.00 | 720.00 | 713.83 | 18,021,800 |
| Dec 9, 2024 | 715.00 | 735.00 | 710.00 | 730.00 | 723.74 | 19,316,400 |
| Dec 6, 2024 | 720.00 | 720.00 | 700.00 | 710.00 | 703.91 | 30,148,000 |
| Dec 5, 2024 | 710.00 | 730.00 | 705.00 | 720.00 | 713.83 | 26,626,600 |
| Dec 4, 2024 | 690.00 | 715.00 | 690.00 | 710.00 | 703.91 | 38,166,500 |
| Dec 3, 2024 | 690.00 | 700.00 | 680.00 | 690.00 | 684.09 | 19,581,000 |
| Dec 2, 2024 | 705.00 | 710.00 | 690.00 | 690.00 | 684.09 | 22,077,800 |
| Nov 29, 2024 | 705.00 | 710.00 | 700.00 | 705.00 | 698.96 | 13,518,800 |
| Nov 28, 2024 | 705.00 | 710.00 | 695.00 | 705.00 | 698.96 | 17,953,300 |
| Nov 26, 2024 | 705.00 | 715.00 | 700.00 | 705.00 | 698.96 | 21,267,200 |
| Nov 25, 2024 | 720.00 | 730.00 | 705.00 | 705.00 | 698.96 | 33,122,200 |
| Nov 22, 2024 | 720.00 | 725.00 | 710.00 | 720.00 | 713.83 | 13,964,700 |
| Nov 21, 2024 | 725.00 | 730.00 | 715.00 | 720.00 | 713.83 | 15,190,900 |
| Nov 20, 2024 | 720.00 | 725.00 | 710.00 | 720.00 | 713.83 | 7,043,000 |
| Nov 19, 2024 | 710.00 | 725.00 | 705.00 | 720.00 | 713.83 | 32,446,400 |
| Nov 18, 2024 | 725.00 | 725.00 | 700.00 | 710.00 | 703.91 | 28,851,500 |
| Nov 15, 2024 | 720.00 | 725.00 | 705.00 | 720.00 | 713.83 | 42,594,500 |
| Nov 14, 2024 | 735.00 | 735.00 | 710.00 | 725.00 | 718.79 | 45,165,300 |
| Nov 13, 2024 | 740.00 | 740.00 | 725.00 | 735.00 | 728.70 | 30,453,400 |
| Nov 12, 2024 | 745.00 | 750.00 | 725.00 | 740.00 | 733.66 | 36,055,900 |
| Nov 11, 2024 | 750.00 | 750.00 | 730.00 | 750.00 | 743.57 | 18,467,300 |
| Nov 8, 2024 | 780.00 | 785.00 | 755.00 | 755.00 | 748.53 | 13,615,700 |
| Nov 7, 2024 | 765.00 | 785.00 | 755.00 | 780.00 | 773.31 | 22,860,600 |
| Nov 6, 2024 | 785.00 | 785.00 | 765.00 | 770.00 | 763.40 | 18,696,900 |
| Nov 5, 2024 | 785.00 | 785.00 | 770.00 | 785.00 | 778.27 | 9,339,400 |
| Nov 4, 2024 | 800.00 | 800.00 | 770.00 | 785.00 | 778.27 | 22,070,900 |
| Nov 1, 2024 | 800.00 | 805.00 | 790.00 | 800.00 | 793.14 | 16,300,000 |
| Oct 31, 2024 | 790.00 | 805.00 | 785.00 | 800.00 | 793.14 | 17,040,400 |
| Oct 30, 2024 | 790.00 | 795.00 | 765.00 | 790.00 | 783.23 | 20,346,000 |
| Oct 29, 2024 | 780.00 | 795.00 | 770.00 | 785.00 | 778.27 | 25,470,000 |
| Oct 28, 2024 | 795.00 | 800.00 | 775.00 | 775.00 | 768.36 | 34,256,600 |
| Oct 25, 2024 | 805.00 | 805.00 | 795.00 | 795.00 | 788.19 | 14,528,600 |
| Oct 24, 2024 | 800.00 | 805.00 | 795.00 | 805.00 | 798.10 | 18,038,600 |
| Oct 23, 2024 | 805.00 | 810.00 | 795.00 | 800.00 | 793.14 | 40,630,000 |
| Oct 22, 2024 | 815.00 | 815.00 | 800.00 | 810.00 | 803.06 | 41,929,800 |
| Oct 21, 2024 | 810.00 | 820.00 | 805.00 | 815.00 | 808.01 | 12,101,300 |
| Oct 18, 2024 | 815.00 | 815.00 | 800.00 | 810.00 | 803.06 | 37,169,600 |
| Oct 17, 2024 | 820.00 | 825.00 | 800.00 | 810.00 | 803.06 | 39,170,700 |
| Oct 16, 2024 | 825.00 | 830.00 | 815.00 | 820.00 | 812.97 | 75,288,600 |
| Oct 15, 2024 | 815.00 | 830.00 | 805.00 | 825.00 | 817.93 | 29,126,300 |
| Oct 14, 2024 | 840.00 | 845.00 | 815.00 | 815.00 | 808.01 | 25,846,800 |
| Oct 11, 2024 | 855.00 | 855.00 | 830.00 | 840.00 | 832.80 | 21,766,500 |
| Oct 10, 2024 | 840.00 | 845.00 | 835.00 | 840.00 | 832.80 | 8,306,800 |
| Oct 9, 2024 | 840.00 | 850.00 | 840.00 | 840.00 | 832.80 | 9,548,100 |
| Oct 8, 2024 | 850.00 | 850.00 | 840.00 | 840.00 | 832.80 | 33,817,700 |
| Oct 7, 2024 | 850.00 | 870.00 | 845.00 | 845.00 | 837.76 | 28,343,100 |
| Oct 4, 2024 | 845.00 | 850.00 | 835.00 | 850.00 | 842.71 | 27,400,800 |
| Oct 3, 2024 | 850.00 | 850.00 | 835.00 | 845.00 | 837.76 | 23,153,500 |
| Oct 2, 2024 | 870.00 | 870.00 | 835.00 | 855.00 | 847.67 | 53,664,400 |
| Oct 1, 2024 | 855.00 | 870.00 | 850.00 | 870.00 | 862.54 | 28,325,700 |
| Sep 30, 2024 | 855.00 | 860.00 | 840.00 | 855.00 | 847.67 | 26,519,900 |
| Sep 27, 2024 | 860.00 | 860.00 | 845.00 | 855.00 | 847.67 | 14,878,500 |
| Sep 26, 2024 | 860.00 | 860.00 | 845.00 | 855.00 | 847.67 | 30,187,400 |
| Sep 25, 2024 | 865.00 | 865.00 | 840.00 | 855.00 | 847.67 | 24,720,400 |
| Sep 24, 2024 | 845.00 | 855.00 | 840.00 | 855.00 | 847.67 | 33,358,400 |
| Sep 23, 2024 | 840.00 | 850.00 | 835.00 | 845.00 | 837.76 | 57,880,200 |
| Sep 20, 2024 | 855.00 | 855.00 | 835.00 | 840.00 | 832.80 | 74,402,800 |
| Sep 19, 2024 | 805.00 | 855.00 | 805.00 | 855.00 | 847.67 | 156,999,600 |
| Sep 18, 2024 | 845.00 | 850.00 | 795.00 | 800.00 | 793.14 | 111,372,800 |
| Sep 17, 2024 | 855.00 | 860.00 | 840.00 | 845.00 | 837.76 | 23,528,000 |
| Sep 13, 2024 | 860.00 | 860.00 | 850.00 | 860.00 | 852.63 | 16,631,500 |
| Sep 12, 2024 | 860.00 | 870.00 | 855.00 | 860.00 | 852.63 | 14,970,700 |
| Sep 11, 2024 | 885.00 | 885.00 | 855.00 | 860.00 | 852.63 | 53,396,600 |
| Sep 10, 2024 | 850.00 | 885.00 | 840.00 | 880.00 | 872.46 | 123,996,200 |
| Sep 9, 2024 | 840.00 | 840.00 | 825.00 | 840.00 | 832.80 | 19,300,100 |
| Sep 6, 2024 | 830.00 | 845.00 | 830.00 | 840.00 | 832.80 | 33,712,000 |
| Sep 5, 2024 | 820.00 | 835.00 | 815.00 | 835.00 | 827.84 | 16,379,100 |
| Sep 4, 2024 | 815.00 | 825.00 | 805.00 | 815.00 | 808.01 | 15,310,300 |
| Sep 3, 2024 | 835.00 | 835.00 | 815.00 | 815.00 | 808.01 | 32,057,200 |
| Sep 2, 2024 | 835.00 | 845.00 | 825.00 | 835.00 | 827.84 | 25,990,700 |
| Aug 30, 2024 | 830.00 | 835.00 | 810.00 | 835.00 | 827.84 | 37,863,800 |
| Aug 29, 2024 | 840.00 | 840.00 | 825.00 | 830.00 | 822.89 | 20,732,800 |
| Aug 28, 2024 | 830.00 | 850.00 | 815.00 | 830.00 | 822.89 | 82,964,300 |
| Aug 27, 2024 | 815.00 | 830.00 | 810.00 | 825.00 | 817.93 | 39,066,900 |
| Aug 26, 2024 | 810.00 | 815.00 | 800.00 | 815.00 | 808.01 | 30,107,100 |
| Aug 23, 2024 | 810.00 | 815.00 | 800.00 | 810.00 | 803.06 | 26,442,200 |
| Aug 22, 2024 | 805.00 | 810.00 | 790.00 | 805.00 | 798.10 | 30,676,000 |
| Aug 21, 2024 | 820.00 | 820.00 | 805.00 | 815.00 | 808.01 | 18,986,300 |
| Aug 20, 2024 | 805.00 | 810.00 | 795.00 | 810.00 | 803.06 | 23,343,800 |
| Aug 19, 2024 | 810.00 | 815.00 | 790.00 | 800.00 | 793.14 | 74,155,500 |
| Aug 16, 2024 | 830.00 | 835.00 | 810.00 | 815.00 | 808.01 | 38,134,800 |
| Aug 15, 2024 | 840.00 | 845.00 | 820.00 | 825.00 | 817.93 | 29,716,600 |
| Aug 14, 2024 | 835.00 | 840.00 | 825.00 | 840.00 | 832.80 | 37,869,200 |
| Aug 13, 2024 | 820.00 | 835.00 | 815.00 | 835.00 | 827.84 | 43,795,100 |
| Aug 12, 2024 | 835.00 | 835.00 | 810.00 | 820.00 | 812.97 | 26,340,600 |
| Aug 9, 2024 | 825.00 | 835.00 | 820.00 | 835.00 | 827.84 | 33,330,800 |
| Aug 8, 2024 | 820.00 | 835.00 | 810.00 | 825.00 | 817.93 | 48,354,100 |
| Aug 7, 2024 | 815.00 | 830.00 | 815.00 | 825.00 | 817.93 | 22,287,500 |
| Aug 6, 2024 | 805.00 | 825.00 | 800.00 | 815.00 | 808.01 | 72,891,200 |
| Aug 5, 2024 | 825.00 | 825.00 | 775.00 | 800.00 | 793.14 | 131,326,000 |
| Aug 2, 2024 | 815.00 | 850.00 | 805.00 | 835.00 | 827.84 | 117,259,500 |
| Aug 1, 2024 | 800.00 | 825.00 | 790.00 | 820.00 | 812.97 | 119,754,600 |
| Jul 31, 2024 | 795.00 | 795.00 | 780.00 | 795.00 | 788.19 | 42,075,900 |
| Jul 30, 2024 | 790.00 | 790.00 | 775.00 | 785.00 | 778.27 | 17,564,800 |
| Jul 29, 2024 | 785.00 | 795.00 | 785.00 | 785.00 | 778.27 | 15,598,100 |
| Jul 26, 2024 | 800.00 | 800.00 | 780.00 | 790.00 | 783.23 | 17,126,400 |
| Jul 25, 2024 | 785.00 | 795.00 | 770.00 | 790.00 | 783.23 | 23,131,000 |
| Jul 24, 2024 | 795.00 | 800.00 | 775.00 | 785.00 | 778.27 | 17,662,700 |
| Jul 23, 2024 | 775.00 | 800.00 | 775.00 | 795.00 | 788.19 | 62,450,300 |
| Jul 22, 2024 | 785.00 | 790.00 | 775.00 | 780.00 | 773.31 | 11,819,400 |
| Jul 19, 2024 | 795.00 | 795.00 | 760.00 | 780.00 | 773.31 | 44,518,900 |
| Jul 18, 2024 | 800.00 | 800.00 | 780.00 | 795.00 | 788.19 | 31,316,800 |
| Jul 17, 2024 | 790.00 | 810.00 | 785.00 | 795.00 | 788.19 | 29,924,800 |
| Jul 16, 2024 | 800.00 | 805.00 | 790.00 | 790.00 | 783.23 | 29,957,600 |
| Jul 15, 2024 | 815.00 | 815.00 | 790.00 | 800.00 | 793.14 | 35,384,700 |
| Jul 12, 2024 | 790.00 | 810.00 | 780.00 | 810.00 | 803.06 | 92,135,200 |
| Jul 11, 2024 | 785.00 | 795.00 | 770.00 | 785.00 | 778.27 | 49,344,400 |
| Jul 10, 2024 | 785.00 | 785.00 | 765.00 | 780.00 | 773.31 | 42,658,100 |
| Jul 9, 2024 | 750.00 | 785.00 | 745.00 | 785.00 | 778.27 | 92,467,600 |
| Jul 8, 2024 | 740.00 | 755.00 | 725.00 | 750.00 | 743.57 | 62,509,400 |
| Jul 5, 2024 | 18.10 Dividend | |||||
| Jul 5, 2024 | 735.00 | 735.00 | 720.00 | 735.00 | 728.70 | 27,335,400 |
| Jul 4, 2024 | 745.00 | 755.00 | 730.00 | 745.00 | 720.67 | 33,425,500 |
| Jul 3, 2024 | 730.00 | 750.00 | 720.00 | 745.00 | 720.67 | 59,870,500 |
| Jul 2, 2024 | 730.00 | 735.00 | 720.00 | 730.00 | 706.16 | 39,343,500 |
| Jul 1, 2024 | 735.00 | 735.00 | 720.00 | 730.00 | 706.16 | 25,415,300 |
| Jun 28, 2024 | 715.00 | 735.00 | 710.00 | 735.00 | 711.00 | 79,488,300 |
| Jun 27, 2024 | 685.00 | 720.00 | 685.00 | 715.00 | 691.65 | 50,764,300 |
| Jun 26, 2024 | 685.00 | 685.00 | 670.00 | 685.00 | 662.63 | 24,178,300 |
| Jun 25, 2024 | 680.00 | 685.00 | 670.00 | 685.00 | 662.63 | 36,949,900 |
| Jun 24, 2024 | 705.00 | 705.00 | 675.00 | 675.00 | 652.96 | 42,948,700 |
| Jun 21, 2024 | 680.00 | 700.00 | 675.00 | 700.00 | 677.14 | 73,926,300 |
| Jun 20, 2024 | 680.00 | 685.00 | 670.00 | 680.00 | 657.79 | 55,750,300 |
| Jun 19, 2024 | 675.00 | 685.00 | 665.00 | 680.00 | 657.79 | 52,169,000 |
| Jun 14, 2024 | 690.00 | 690.00 | 660.00 | 675.00 | 652.96 | 78,056,500 |
| Jun 13, 2024 | 700.00 | 700.00 | 675.00 | 690.00 | 667.47 | 69,993,200 |
| Jun 12, 2024 | 705.00 | 710.00 | 695.00 | 695.00 | 672.30 | 81,887,300 |
| Jun 11, 2024 | 710.00 | 715.00 | 700.00 | 710.00 | 686.81 | 119,825,300 |
| Jun 10, 2024 | 725.00 | 725.00 | 710.00 | 720.00 | 696.49 | 42,882,600 |
| Jun 7, 2024 | 725.00 | 725.00 | 710.00 | 725.00 | 701.32 | 56,738,200 |
| Jun 6, 2024 | 710.00 | 730.00 | 710.00 | 725.00 | 701.32 | 72,253,600 |
| Jun 5, 2024 | 715.00 | 720.00 | 700.00 | 705.00 | 681.98 | 107,291,100 |
| Jun 4, 2024 | 690.00 | 720.00 | 690.00 | 715.00 | 691.65 | 217,257,500 |
| Jun 3, 2024 | 690.00 | 705.00 | 660.00 | 690.00 | 667.47 | 327,045,000 |
| May 31, 2024 | 720.00 | 735.00 | 690.00 | 690.00 | 667.47 | 1,945,968,000 |
| May 30, 2024 | 720.00 | 735.00 | 710.00 | 720.00 | 696.49 | 55,636,300 |
| May 29, 2024 | 715.00 | 725.00 | 695.00 | 715.00 | 691.65 | 138,925,100 |
| May 28, 2024 | 710.00 | 730.00 | 710.00 | 725.00 | 701.32 | 51,106,100 |
| May 27, 2024 | 750.00 | 760.00 | 705.00 | 710.00 | 686.81 | 200,954,000 |
| May 22, 2024 | 740.00 | 765.00 | 725.00 | 765.00 | 740.02 | 86,727,200 |
| May 21, 2024 | 760.00 | 765.00 | 740.00 | 745.00 | 720.67 | 41,959,500 |
| May 20, 2024 | 760.00 | 770.00 | 740.00 | 765.00 | 740.02 | 42,168,800 |
| May 17, 2024 | 760.00 | 765.00 | 735.00 | 760.00 | 735.18 | 62,230,200 |
| May 16, 2024 | 750.00 | 795.00 | 745.00 | 760.00 | 735.18 | 73,247,100 |
| May 15, 2024 | 750.00 | 750.00 | 685.00 | 750.00 | 725.51 | 252,892,800 |
| May 14, 2024 | 780.00 | 785.00 | 765.00 | 780.00 | 754.53 | 52,568,500 |
| May 13, 2024 | 795.00 | 795.00 | 765.00 | 780.00 | 754.53 | 70,191,400 |
| May 8, 2024 | 795.00 | 795.00 | 780.00 | 795.00 | 769.04 | 35,672,400 |
| May 7, 2024 | 795.00 | 800.00 | 785.00 | 795.00 | 769.04 | 23,766,800 |
| May 6, 2024 | 795.00 | 800.00 | 790.00 | 800.00 | 773.87 | 27,470,200 |
| May 3, 2024 | 790.00 | 805.00 | 785.00 | 800.00 | 773.87 | 37,954,100 |
| May 2, 2024 | 805.00 | 805.00 | 790.00 | 790.00 | 764.20 | 24,390,700 |
| Apr 30, 2024 | 800.00 | 815.00 | 795.00 | 805.00 | 778.71 | 49,607,900 |
| Apr 29, 2024 | 805.00 | 815.00 | 795.00 | 805.00 | 778.71 | 29,862,600 |
| Apr 26, 2024 | 820.00 | 820.00 | 790.00 | 795.00 | 769.04 | 26,089,800 |
| Apr 25, 2024 | 805.00 | 820.00 | 790.00 | 815.00 | 788.38 | 26,594,900 |
| Apr 24, 2024 | 800.00 | 820.00 | 800.00 | 800.00 | 773.87 | 42,701,900 |
| Apr 23, 2024 | 785.00 | 810.00 | 775.00 | 800.00 | 773.87 | 32,325,100 |
| Apr 22, 2024 | 795.00 | 805.00 | 770.00 | 780.00 | 754.53 | 38,734,400 |
| Apr 19, 2024 | 795.00 | 800.00 | 775.00 | 800.00 | 773.87 | 34,001,500 |
| Apr 18, 2024 | 800.00 | 825.00 | 795.00 | 805.00 | 778.71 | 65,182,300 |
| Apr 17, 2024 | 815.00 | 815.00 | 790.00 | 800.00 | 773.87 | 68,201,400 |
| Apr 16, 2024 | 840.00 | 845.00 | 805.00 | 815.00 | 788.38 | 105,425,400 |
| Apr 5, 2024 | 850.00 | 860.00 | 845.00 | 855.00 | 827.08 | 33,359,700 |
| Apr 4, 2024 | 855.00 | 860.00 | 845.00 | 855.00 | 827.08 | 36,256,400 |
| Apr 3, 2024 | 855.00 | 865.00 | 845.00 | 855.00 | 827.08 | 17,753,400 |
| Apr 2, 2024 | 850.00 | 855.00 | 845.00 | 855.00 | 827.08 | 18,837,300 |
| Apr 1, 2024 | 860.00 | 870.00 | 840.00 | 850.00 | 822.24 | 24,025,500 |
| Mar 28, 2024 | 855.00 | 870.00 | 850.00 | 860.00 | 831.91 | 18,946,100 |
| Mar 27, 2024 | 870.00 | 875.00 | 855.00 | 855.00 | 827.08 | 10,217,400 |
| Mar 26, 2024 | 870.00 | 870.00 | 855.00 | 870.00 | 841.59 | 26,564,300 |
| Mar 25, 2024 | 875.00 | 875.00 | 860.00 | 865.00 | 836.75 | 16,479,500 |
| Mar 22, 2024 | 860.00 | 875.00 | 855.00 | 875.00 | 846.42 | 24,092,800 |
| Mar 21, 2024 | 850.00 | 860.00 | 845.00 | 855.00 | 827.08 | 18,660,900 |
| Mar 20, 2024 | 855.00 | 865.00 | 845.00 | 850.00 | 822.24 | 17,060,100 |
| Mar 19, 2024 | 870.00 | 875.00 | 855.00 | 855.00 | 827.08 | 15,546,500 |
| Mar 18, 2024 | 865.00 | 875.00 | 860.00 | 865.00 | 836.75 | 24,887,900 |
| Mar 15, 2024 | 895.00 | 895.00 | 855.00 | 865.00 | 836.75 | 73,685,500 |
| Mar 14, 2024 | 875.00 | 900.00 | 870.00 | 900.00 | 870.61 | 39,236,600 |
| Mar 13, 2024 | 900.00 | 905.00 | 870.00 | 875.00 | 846.42 | 21,695,700 |
| Mar 8, 2024 | 885.00 | 900.00 | 875.00 | 890.00 | 860.93 | 17,959,800 |
| Mar 7, 2024 | 885.00 | 890.00 | 875.00 | 885.00 | 856.10 | 16,830,700 |
| Mar 6, 2024 | 880.00 | 890.00 | 875.00 | 875.00 | 846.42 | 16,703,900 |
| Mar 5, 2024 | 895.00 | 905.00 | 875.00 | 880.00 | 851.26 | 27,821,800 |
| Mar 4, 2024 | 900.00 | 905.00 | 890.00 | 890.00 | 860.93 | 10,232,700 |
| Mar 1, 2024 | 925.00 | 925.00 | 900.00 | 900.00 | 870.61 | 11,448,700 |
| Feb 29, 2024 | 940.00 | 945.00 | 890.00 | 920.00 | 889.95 | 154,287,100 |
| Feb 28, 2024 | 940.00 | 945.00 | 925.00 | 935.00 | 904.46 | 24,522,400 |
| Feb 27, 2024 | 930.00 | 940.00 | 920.00 | 935.00 | 904.46 | 14,527,100 |
| Feb 26, 2024 | 930.00 | 945.00 | 925.00 | 930.00 | 899.63 | 36,450,300 |
| Feb 23, 2024 | 935.00 | 935.00 | 915.00 | 930.00 | 899.63 | 32,474,500 |
| Feb 22, 2024 | 920.00 | 935.00 | 915.00 | 930.00 | 899.63 | 35,176,300 |
| Feb 21, 2024 | 930.00 | 940.00 | 915.00 | 920.00 | 889.95 | 49,778,600 |
| Feb 20, 2024 | 875.00 | 925.00 | 870.00 | 925.00 | 894.79 | 86,585,300 |
| Feb 19, 2024 | 880.00 | 885.00 | 865.00 | 875.00 | 846.42 | 19,573,400 |
| Feb 16, 2024 | 875.00 | 895.00 | 870.00 | 880.00 | 851.26 | 24,702,800 |
| Feb 15, 2024 | 885.00 | 885.00 | 865.00 | 875.00 | 846.42 | 44,511,300 |
| Feb 13, 2024 | 880.00 | 885.00 | 865.00 | 880.00 | 851.26 | 26,461,500 |
| Feb 12, 2024 | 880.00 | 885.00 | 865.00 | 880.00 | 851.26 | 32,793,600 |
| Feb 7, 2024 | 915.00 | 915.00 | 880.00 | 880.00 | 851.26 | 23,562,300 |
| Feb 6, 2024 | 900.00 | 920.00 | 895.00 | 910.00 | 880.28 | 21,029,700 |
| Feb 5, 2024 | 925.00 | 925.00 | 895.00 | 905.00 | 875.44 | 17,264,500 |
| Feb 2, 2024 | 910.00 | 925.00 | 895.00 | 925.00 | 894.79 | 29,157,500 |
| Feb 1, 2024 | 890.00 | 910.00 | 880.00 | 910.00 | 880.28 | 44,088,700 |
| Jan 31, 2024 | 875.00 | 895.00 | 860.00 | 890.00 | 860.93 | 88,848,900 |
| Jan 30, 2024 | 910.00 | 915.00 | 875.00 | 875.00 | 846.42 | 50,047,400 |
| Jan 29, 2024 | 915.00 | 915.00 | 895.00 | 915.00 | 885.12 | 29,395,600 |
| Jan 26, 2024 | 920.00 | 935.00 | 895.00 | 915.00 | 885.12 | 58,145,500 |
| Jan 25, 2024 | 975.00 | 975.00 | 920.00 | 920.00 | 889.95 | 35,275,200 |
| Jan 24, 2024 | 965.00 | 980.00 | 955.00 | 965.00 | 933.48 | 15,980,700 |
| Jan 23, 2024 | 960.00 | 965.00 | 945.00 | 965.00 | 933.48 | 15,991,000 |
| Jan 22, 2024 | 950.00 | 960.00 | 945.00 | 955.00 | 923.81 | 6,906,000 |
| Jan 19, 2024 | 940.00 | 955.00 | 935.00 | 940.00 | 909.30 | 16,876,900 |
| Jan 18, 2024 | 950.00 | 965.00 | 935.00 | 940.00 | 909.30 | 15,515,500 |
| Jan 17, 2024 | 955.00 | 965.00 | 940.00 | 950.00 | 918.97 | 15,752,100 |
| Jan 16, 2024 | 985.00 | 985.00 | 955.00 | 955.00 | 923.81 | 24,166,600 |
| Jan 15, 2024 | 980.00 | 985.00 | 965.00 | 985.00 | 952.83 | 13,200,800 |
| Jan 12, 2024 | 985.00 | 990.00 | 965.00 | 980.00 | 947.99 | 7,445,100 |
| Jan 11, 2024 | 960.00 | 990.00 | 960.00 | 975.00 | 943.16 | 7,950,800 |
| Jan 10, 2024 | 980.00 | 985.00 | 955.00 | 955.00 | 923.81 | 18,445,900 |
Related Tickers
ISAT.JK PT Indosat Ooredoo Hutchison Tbk
2,380.00
-0.42%
TLKM.JK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
2,680.00
+2.29%
EXCL.JK PT XL Axiata Tbk
2,230.00
0.00%
MTEL.JK PT Dayamitra Telekomunikasi Tbk.
675.00
0.00%
FREN.JK PT Smartfren Telecom Tbk
23.00
0.00%
LINK.JK PT Link Net Tbk
1,175.00
+1.73%
032640.KS LG Uplus Corp.
10,450.00
-0.38%
030200.KS KT Corporation
44,200.00
-1.78%
INTUCH.BK Intouch Holdings Public Company Limited
98.00
+2.08%
017670.KS SK Telecom Co., Ltd.
55,600.00
+0.54%