Jakarta - Delayed Quote IDR
PT Triniti Dinamik Tbk (TRUE.JK)
18.00
+1.00
+(5.88%)
At close: 4:04:49 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 |
|---|---|---|---|---|---|---|
| May 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 7,175,800 |
| May 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2,464,100 |
| May 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,439,900 |
| May 19, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 2,284,500 |
| May 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,661,500 |
| May 15, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 1,668,500 |
| May 14, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 1,680,100 |
| May 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 420,200 |
| May 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 311,000 |
| May 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 434,600 |
| May 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3,816,900 |
| May 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3,809,700 |
| May 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,579,300 |
| Apr 30, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 3,462,000 |
| Apr 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,056,800 |
| Apr 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,590,500 |
| Apr 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 952,600 |
| Apr 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 309,100 |
| Apr 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,117,000 |
| Apr 22, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 231,700 |
| Apr 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 856,200 |
| Apr 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 254,700 |
| Apr 16, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 191,600 |
| Apr 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 197,600 |
| Apr 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 415,800 |
| Apr 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 133,000 |
| Apr 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 247,500 |
| Apr 9, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 114,300 |
| Apr 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 305,600 |
| Mar 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 118,400 |
| Mar 26, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 368,100 |
| Mar 25, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 577,500 |
| Mar 24, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 1,125,600 |
| Mar 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 578,400 |
| Mar 20, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 104,400 |
| Mar 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 38,300 |
| Mar 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 265,800 |
| Mar 17, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 699,600 |
| Mar 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 470,600 |
| Mar 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 109,900 |
| Mar 12, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 424,200 |
| Mar 11, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | 377,500 |
| Mar 10, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 75,700 |
| Mar 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 158,000 |
| Mar 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 67,900 |
| Mar 5, 2025 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 184,300 |
| Mar 4, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 138,000 |
| Mar 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 432,400 |
| Feb 28, 2025 | 17.00 | 17.00 | 15.00 | 15.00 | 15.00 | 312,200 |
| Feb 27, 2025 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 29,700 |
| Feb 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 630,500 |
| Feb 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 769,300 |
| Feb 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 405,400 |
| Feb 21, 2025 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 30,100 |
| Feb 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 107,000 |
| Feb 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 796,100 |
| Feb 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 286,800 |
| Feb 17, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 72,100 |
| Feb 14, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | 586,800 |
| Feb 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 608,100 |
| Feb 12, 2025 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 280,000 |
| Feb 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 15,500 |
| Feb 10, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 637,800 |
| Feb 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 97,700 |
| Feb 6, 2025 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 67,100 |
| Feb 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5,711,000 |
| Feb 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,352,100 |
| Feb 3, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 211,200 |
| Jan 31, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 15,300 |
| Jan 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 120,300 |
| Jan 24, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 132,600 |
| Jan 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 259,300 |
| Jan 22, 2025 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 51,800 |
| Jan 21, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 9,800 |
| Jan 20, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 328,100 |
| Jan 17, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 625,800 |
| Jan 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 86,100 |
| Jan 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 396,500 |
| Jan 14, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 1,622,100 |
| Jan 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 147,100 |
| Jan 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 68,500 |
| Jan 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 650,900 |
| Jan 8, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 324,900 |
| Jan 7, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 312,500 |
| Jan 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 540,200 |
| Jan 3, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 379,900 |
| Jan 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 235,500 |
| Dec 30, 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 976,600 |
| Dec 27, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 127,200 |
| Dec 24, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 757,900 |
| Dec 23, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 55,900 |
| Dec 20, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 19,500 |
| Dec 19, 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 202,800 |
| Dec 18, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 46,200 |
| Dec 17, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 26,000 |
| Dec 16, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 24,300 |
| Dec 13, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 27,700 |
| Dec 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 156,500 |
| Dec 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 553,000 |
| Dec 10, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 407,300 |
| Dec 9, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 50,700 |
| Dec 6, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 98,600 |
| Dec 5, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 73,400 |
| Dec 4, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,256,200 |
| Dec 3, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 866,700 |
| Dec 2, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 325,700 |
| Nov 29, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 263,400 |
| Nov 28, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 158,900 |
| Nov 26, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 86,300 |
| Nov 25, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1,550,700 |
| Nov 22, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 32,400 |
| Nov 21, 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 316,400 |
| Nov 20, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 683,200 |
| Nov 19, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1,083,700 |
| Nov 18, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 27,000 |
| Nov 15, 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 126,700 |
| Nov 14, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 195,700 |
| Nov 13, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 25,600 |
| Nov 12, 2024 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | 96,100 |
| Nov 11, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 7,500 |
| Nov 8, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 121,400 |
| Nov 7, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 37,500 |
| Nov 6, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 1,228,200 |
| Nov 5, 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 111,900 |
| Nov 4, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 2,096,300 |
| Nov 1, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 17,400 |
| Oct 31, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1,300 |
| Oct 30, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 900 |
| Oct 29, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 185,400 |
| Oct 28, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 239,100 |
| Oct 25, 2024 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 152,300 |
| Oct 24, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 2,200,100 |
| Oct 23, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 82,000 |
| Oct 22, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 212,500 |
| Oct 21, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 179,700 |
| Oct 18, 2024 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 395,700 |
| Oct 17, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 1,320,200 |
| Oct 16, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 197,600 |
| Oct 15, 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 775,400 |
| Oct 14, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 677,800 |
| Oct 11, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2,180,700 |
| Oct 10, 2024 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 614,900 |
| Oct 9, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 415,400 |
| Oct 8, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 308,600 |
| Oct 7, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2,186,800 |
| Oct 4, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 823,000 |
| Oct 3, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 4,041,600 |
| Oct 2, 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 212,000 |
| Oct 1, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 107,100 |
| Sep 30, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 32,000 |
| Sep 27, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 191,800 |
| Sep 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 309,900 |
| Sep 25, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 213,800 |
| Sep 24, 2024 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | 357,900 |
| Sep 23, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 712,300 |
| Sep 20, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 25,000 |
| Sep 19, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2,168,300 |
| Sep 18, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 242,100 |
| Sep 17, 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 204,100 |
| Sep 13, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 165,400 |
| Sep 12, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 46,300 |
| Sep 11, 2024 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 158,100 |
| Sep 10, 2024 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 426,900 |
| Sep 9, 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 1,027,900 |
| Sep 6, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 545,800 |
| Sep 5, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,207,300 |
| Sep 4, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,246,200 |
| Sep 3, 2024 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | 2,414,400 |
| Sep 2, 2024 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 1,180,500 |
| Aug 30, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 333,800 |
| Aug 29, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,949,400 |
| Aug 28, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,480,900 |
| Aug 27, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 453,200 |
| Aug 26, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 573,000 |
| Aug 23, 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 579,200 |
| Aug 22, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2,012,900 |
| Aug 21, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 274,200 |
| Aug 20, 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 334,500 |
| Aug 19, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 630,700 |
| Aug 16, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 991,300 |
| Aug 15, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 577,800 |
| Aug 14, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 946,200 |
| Aug 13, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 522,900 |
| Aug 12, 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 141,300 |
| Aug 9, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 288,600 |
| Aug 8, 2024 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | 821,500 |
| Aug 7, 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 170,600 |
| Aug 6, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 154,100 |
| Aug 5, 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 33,900 |
| Aug 2, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 470,100 |
| Aug 1, 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 145,500 |
| Jul 31, 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 153,900 |
| Jul 30, 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 772,400 |
| Jul 29, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 774,000 |
| Jul 26, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 63,100 |
| Jul 25, 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 211,800 |
| Jul 24, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 275,900 |
| Jul 23, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 404,300 |
| Jul 22, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 426,100 |
| Jul 19, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 178,000 |
| Jul 18, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 343,500 |
| Jul 17, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 663,500 |
| Jul 16, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 351,500 |
| Jul 15, 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | 305,600 |
| Jul 12, 2024 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 1,298,900 |
| Jul 11, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,352,800 |
| Jul 10, 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | 2,317,800 |
| Jul 9, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 333,400 |
| Jul 8, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 188,100 |
| Jul 5, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,884,200 |
| Jul 4, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 18,600 |
| Jul 3, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 160,800 |
| Jul 2, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 176,100 |
| Jul 1, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 107,200 |
| Jun 28, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 233,700 |
| Jun 27, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 662,600 |
| Jun 26, 2024 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 35,200 |
| Jun 25, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 1,552,400 |
| Jun 24, 2024 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 97,700 |
| Jun 21, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 479,800 |
| Jun 20, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 58,000 |
| Jun 19, 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 705,500 |
| Jun 14, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 502,000 |
| Jun 13, 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 651,000 |
| Jun 12, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 645,500 |
| Jun 11, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 48,900 |
| Jun 10, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 551,500 |
| Jun 7, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 237,000 |
| Jun 6, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 429,300 |
| Jun 5, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,119,800 |
| Jun 4, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 558,600 |
| Jun 3, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 244,400 |
| May 31, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 398,100 |
| May 30, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 423,000 |
| May 29, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,176,500 |
| May 28, 2024 | 12.00 | 13.00 | 11.00 | 11.00 | 11.00 | 1,354,900 |
| May 27, 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | 298,000 |
| May 22, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 730,000 |
Related Tickers
SATU.JK PT Kota Satu Properti Tbk
202.00
0.00%
BCIP.JK PT Bumi Citra Permai Tbk
74.00
+15.62%
HOMI.JK PT Grand House Mulia Tbk
212.00
0.00%
RBMS.JK PT Ristia Bintang Mahkotasejati Tbk
25.00
+4.17%
BAPA.JK PT Bekasi Asri Pemula Tbk
50.00
0.00%
PURI.JK PT Puri Global Sukses Tbk
204.00
-0.97%
CSIS.JK PT Cahayasakti Investindo Sukses Tbk
69.00
+1.47%
NZIA.JK PT Nusantara Almazia Tbk
64.00
-3.03%
BAPI.JK PT Bhakti Agung Propertindo Tbk
9.00
-10.00%
REAL.JK PT Repower Asia Indonesia Tbk
43.00
+7.50%