460.00
-34.00
(-6.88%)
At close: April 11 at 4:14:59 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 11, 2025 | 494.00 | 515.00 | 448.00 | 460.00 | 460.00 | 29,761,600 |
| Apr 10, 2025 | 470.00 | 540.00 | 470.00 | 494.00 | 494.00 | 30,478,700 |
| Apr 9, 2025 | 520.00 | 540.00 | 470.00 | 470.00 | 470.00 | 6,690,000 |
| Apr 8, 2025 | 560.00 | 560.00 | 490.00 | 520.00 | 520.00 | 34,122,400 |
| Mar 27, 2025 | 540.00 | 610.00 | 540.00 | 560.00 | 560.00 | 27,246,200 |
| Mar 26, 2025 | 555.00 | 565.00 | 535.00 | 540.00 | 540.00 | 20,988,200 |
| Mar 25, 2025 | 560.00 | 600.00 | 535.00 | 550.00 | 550.00 | 52,503,600 |
| Mar 24, 2025 | 595.00 | 595.00 | 520.00 | 555.00 | 555.00 | 31,524,200 |
| Mar 21, 2025 | 605.00 | 615.00 | 590.00 | 595.00 | 595.00 | 34,350,200 |
| Mar 20, 2025 | 620.00 | 625.00 | 600.00 | 600.00 | 600.00 | 32,716,200 |
| Mar 19, 2025 | 635.00 | 640.00 | 600.00 | 620.00 | 620.00 | 27,555,600 |
| Mar 18, 2025 | 640.00 | 645.00 | 615.00 | 635.00 | 635.00 | 20,933,000 |
| Mar 17, 2025 | 635.00 | 640.00 | 625.00 | 635.00 | 635.00 | 24,795,000 |
| Mar 14, 2025 | 625.00 | 640.00 | 620.00 | 630.00 | 630.00 | 29,882,000 |
| Mar 13, 2025 | 640.00 | 650.00 | 620.00 | 620.00 | 620.00 | 20,516,100 |
| Mar 12, 2025 | 605.00 | 635.00 | 600.00 | 635.00 | 635.00 | 35,715,400 |
| Mar 11, 2025 | 605.00 | 620.00 | 600.00 | 600.00 | 600.00 | 28,151,200 |
| Mar 10, 2025 | 575.00 | 615.00 | 575.00 | 605.00 | 605.00 | 24,287,900 |
| Mar 7, 2025 | 560.00 | 575.00 | 545.00 | 575.00 | 575.00 | 43,445,500 |
| Mar 6, 2025 | 570.00 | 575.00 | 550.00 | 550.00 | 550.00 | 30,301,300 |
| Mar 5, 2025 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | 20,386,300 |
| Mar 4, 2025 | 570.00 | 590.00 | 565.00 | 565.00 | 565.00 | 29,840,700 |
| Mar 3, 2025 | 560.00 | 590.00 | 560.00 | 570.00 | 570.00 | 27,394,400 |
| Feb 28, 2025 | 560.00 | 570.00 | 545.00 | 560.00 | 560.00 | 13,599,700 |
| Feb 27, 2025 | 565.00 | 580.00 | 560.00 | 560.00 | 560.00 | 35,072,800 |
| Feb 26, 2025 | 560.00 | 590.00 | 550.00 | 565.00 | 565.00 | 36,788,000 |
| Feb 25, 2025 | 565.00 | 570.00 | 555.00 | 555.00 | 555.00 | 14,200,800 |
| Feb 24, 2025 | 565.00 | 585.00 | 560.00 | 560.00 | 560.00 | 25,602,300 |
| Feb 21, 2025 | 560.00 | 585.00 | 555.00 | 560.00 | 560.00 | 23,472,800 |
| Feb 20, 2025 | 580.00 | 585.00 | 560.00 | 560.00 | 560.00 | 23,062,700 |
| Feb 19, 2025 | 575.00 | 610.00 | 570.00 | 575.00 | 575.00 | 35,321,100 |
| Feb 18, 2025 | 585.00 | 595.00 | 570.00 | 570.00 | 570.00 | 27,790,500 |
| Feb 17, 2025 | 585.00 | 610.00 | 580.00 | 580.00 | 580.00 | 22,514,400 |
| Feb 14, 2025 | 545.00 | 590.00 | 545.00 | 580.00 | 580.00 | 31,240,600 |
| Feb 13, 2025 | 560.00 | 595.00 | 555.00 | 560.00 | 560.00 | 24,228,200 |
| Feb 12, 2025 | 530.00 | 565.00 | 525.00 | 560.00 | 560.00 | 20,670,300 |
| Feb 11, 2025 | 530.00 | 560.00 | 525.00 | 530.00 | 530.00 | 31,327,200 |
| Feb 10, 2025 | 530.00 | 540.00 | 505.00 | 525.00 | 525.00 | 33,128,000 |
| Feb 7, 2025 | 540.00 | 555.00 | 530.00 | 530.00 | 530.00 | 17,204,700 |
| Feb 6, 2025 | 545.00 | 560.00 | 540.00 | 540.00 | 540.00 | 25,850,000 |
| Feb 5, 2025 | 545.00 | 555.00 | 530.00 | 545.00 | 545.00 | 11,620,900 |
| Feb 4, 2025 | 545.00 | 580.00 | 545.00 | 545.00 | 545.00 | 37,750,000 |
| Feb 3, 2025 | 520.00 | 545.00 | 520.00 | 540.00 | 540.00 | 26,835,100 |
| Jan 31, 2025 | 515.00 | 540.00 | 510.00 | 520.00 | 520.00 | 26,345,300 |
| Jan 30, 2025 | 510.00 | 530.00 | 505.00 | 510.00 | 510.00 | 25,643,900 |
| Jan 24, 2025 | 515.00 | 525.00 | 505.00 | 510.00 | 510.00 | 24,541,100 |
| Jan 23, 2025 | 530.00 | 535.00 | 500.00 | 505.00 | 505.00 | 22,826,500 |
| Jan 22, 2025 | 515.00 | 530.00 | 510.00 | 525.00 | 525.00 | 28,557,600 |
| Jan 21, 2025 | 520.00 | 535.00 | 510.00 | 510.00 | 510.00 | 25,940,000 |
| Jan 20, 2025 | 498.00 | 530.00 | 496.00 | 520.00 | 520.00 | 25,318,300 |
| Jan 17, 2025 | 488.00 | 505.00 | 484.00 | 498.00 | 498.00 | 34,463,900 |
| Jan 16, 2025 | 486.00 | 488.00 | 426.00 | 486.00 | 486.00 | 42,707,200 |
| Jan 15, 2025 | 486.00 | 500.00 | 484.00 | 484.00 | 484.00 | 47,846,000 |
| Jan 14, 2025 | 480.00 | 498.00 | 480.00 | 486.00 | 486.00 | 53,524,400 |
| Jan 13, 2025 | 494.00 | 510.00 | 464.00 | 480.00 | 480.00 | 37,757,500 |
| Jan 10, 2025 | 500.00 | 500.00 | 478.00 | 494.00 | 494.00 | 35,008,700 |
| Jan 9, 2025 | 498.00 | 510.00 | 478.00 | 500.00 | 500.00 | 20,894,700 |
| Jan 8, 2025 | 500.00 | 505.00 | 472.00 | 498.00 | 498.00 | 29,006,700 |
| Jan 7, 2025 | 482.00 | 498.00 | 480.00 | 498.00 | 498.00 | 37,029,600 |
| Jan 6, 2025 | 474.00 | 488.00 | 472.00 | 480.00 | 480.00 | 35,017,600 |
| Jan 3, 2025 | 470.00 | 486.00 | 470.00 | 474.00 | 474.00 | 15,888,200 |
| Jan 2, 2025 | 440.00 | 480.00 | 436.00 | 470.00 | 470.00 | 32,124,500 |
| Dec 30, 2024 | 505.00 | 510.00 | 420.00 | 438.00 | 438.00 | 41,761,600 |
| Dec 27, 2024 | 494.00 | 505.00 | 492.00 | 500.00 | 500.00 | 22,420,000 |
| Dec 24, 2024 | 510.00 | 520.00 | 458.00 | 494.00 | 494.00 | 52,294,900 |
| Dec 23, 2024 | 494.00 | 520.00 | 492.00 | 510.00 | 510.00 | 55,257,800 |
| Dec 20, 2024 | 490.00 | 505.00 | 488.00 | 494.00 | 494.00 | 22,118,600 |
| Dec 19, 2024 | 490.00 | 505.00 | 488.00 | 488.00 | 488.00 | 56,386,300 |
| Dec 18, 2024 | 492.00 | 510.00 | 486.00 | 490.00 | 490.00 | 43,443,800 |
| Dec 17, 2024 | 462.00 | 494.00 | 460.00 | 490.00 | 490.00 | 33,239,700 |
| Dec 16, 2024 | 458.00 | 492.00 | 434.00 | 460.00 | 460.00 | 41,443,000 |
| Dec 13, 2024 | 500.00 | 520.00 | 454.00 | 458.00 | 458.00 | 19,240,000 |
| Dec 12, 2024 | 505.00 | 525.00 | 496.00 | 500.00 | 500.00 | 24,486,200 |
| Dec 11, 2024 | 500.00 | 520.00 | 480.00 | 500.00 | 500.00 | 24,541,400 |
| Dec 10, 2024 | 540.00 | 545.00 | 496.00 | 505.00 | 505.00 | 22,075,600 |
| Dec 9, 2024 | 610.00 | 610.00 | 520.00 | 540.00 | 540.00 | 29,910,900 |
| Dec 6, 2024 | 735.00 | 755.00 | 585.00 | 610.00 | 610.00 | 55,720,800 |
| Dec 5, 2024 | 740.00 | 790.00 | 735.00 | 735.00 | 735.00 | 30,102,000 |
| Dec 4, 2024 | 720.00 | 775.00 | 715.00 | 735.00 | 735.00 | 61,777,500 |
| Dec 3, 2024 | 695.00 | 760.00 | 695.00 | 715.00 | 715.00 | 66,310,100 |
| Dec 2, 2024 | 680.00 | 715.00 | 680.00 | 695.00 | 695.00 | 47,340,100 |
| Nov 29, 2024 | 655.00 | 690.00 | 645.00 | 680.00 | 680.00 | 33,520,700 |
| Nov 28, 2024 | 665.00 | 675.00 | 580.00 | 655.00 | 655.00 | 41,529,100 |
| Nov 26, 2024 | 680.00 | 680.00 | 575.00 | 665.00 | 665.00 | 32,362,400 |
| Nov 25, 2024 | 680.00 | 695.00 | 675.00 | 680.00 | 680.00 | 23,273,300 |
| Nov 22, 2024 | 685.00 | 705.00 | 680.00 | 680.00 | 680.00 | 49,316,900 |
| Nov 21, 2024 | 675.00 | 700.00 | 665.00 | 680.00 | 680.00 | 38,130,400 |
| Nov 20, 2024 | 675.00 | 695.00 | 670.00 | 675.00 | 675.00 | 23,465,000 |
| Nov 19, 2024 | 640.00 | 685.00 | 640.00 | 675.00 | 675.00 | 27,896,800 |
| Nov 18, 2024 | 630.00 | 650.00 | 625.00 | 640.00 | 640.00 | 28,617,700 |
| Nov 15, 2024 | 635.00 | 645.00 | 630.00 | 635.00 | 635.00 | 27,282,100 |
| Nov 14, 2024 | 625.00 | 645.00 | 615.00 | 635.00 | 635.00 | 37,959,700 |
| Nov 13, 2024 | 620.00 | 630.00 | 610.00 | 620.00 | 620.00 | 39,682,400 |
| Nov 12, 2024 | 595.00 | 620.00 | 585.00 | 610.00 | 610.00 | 19,468,800 |
| Nov 11, 2024 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | 22,847,100 |
| Nov 8, 2024 | 595.00 | 620.00 | 580.00 | 605.00 | 605.00 | 17,406,000 |
| Nov 7, 2024 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | 17,963,900 |
| Nov 6, 2024 | 590.00 | 610.00 | 580.00 | 595.00 | 595.00 | 25,703,400 |
| Nov 5, 2024 | 555.00 | 595.00 | 545.00 | 585.00 | 585.00 | 38,056,700 |
| Nov 4, 2024 | 550.00 | 565.00 | 540.00 | 555.00 | 555.00 | 18,961,300 |
| Nov 1, 2024 | 525.00 | 560.00 | 520.00 | 550.00 | 550.00 | 24,849,200 |
| Oct 31, 2024 | 570.00 | 570.00 | 515.00 | 540.00 | 540.00 | 28,781,600 |
| Oct 30, 2024 | 550.00 | 570.00 | 530.00 | 570.00 | 570.00 | 35,668,500 |
| Oct 29, 2024 | 540.00 | 565.00 | 510.00 | 550.00 | 550.00 | 29,563,600 |
| Oct 28, 2024 | 510.00 | 560.00 | 496.00 | 540.00 | 540.00 | 35,470,900 |
| Oct 25, 2024 | 505.00 | 530.00 | 488.00 | 510.00 | 510.00 | 16,148,600 |
| Oct 24, 2024 | 575.00 | 575.00 | 430.00 | 520.00 | 520.00 | 52,390,000 |
| Oct 23, 2024 | 735.00 | 755.00 | 555.00 | 555.00 | 555.00 | 45,062,500 |
| Oct 22, 2024 | 725.00 | 750.00 | 710.00 | 735.00 | 735.00 | 90,151,700 |
| Oct 21, 2024 | 690.00 | 730.00 | 685.00 | 715.00 | 715.00 | 86,019,100 |
| Oct 18, 2024 | 685.00 | 695.00 | 675.00 | 690.00 | 690.00 | 7,184,800 |
| Oct 17, 2024 | 665.00 | 695.00 | 660.00 | 685.00 | 685.00 | 40,657,300 |
| Oct 16, 2024 | 715.00 | 715.00 | 630.00 | 665.00 | 665.00 | 18,947,400 |
| Oct 15, 2024 | 710.00 | 735.00 | 705.00 | 715.00 | 715.00 | 31,468,800 |
| Oct 14, 2024 | 685.00 | 725.00 | 685.00 | 710.00 | 710.00 | 66,932,300 |
| Oct 11, 2024 | 665.00 | 685.00 | 635.00 | 685.00 | 685.00 | 24,832,100 |
| Oct 10, 2024 | 690.00 | 700.00 | 570.00 | 670.00 | 670.00 | 63,188,000 |
| Oct 9, 2024 | 680.00 | 705.00 | 680.00 | 685.00 | 685.00 | 73,167,600 |
| Oct 8, 2024 | 680.00 | 690.00 | 665.00 | 685.00 | 685.00 | 42,142,100 |
| Oct 7, 2024 | 655.00 | 680.00 | 645.00 | 670.00 | 670.00 | 38,808,900 |
| Oct 4, 2024 | 655.00 | 670.00 | 645.00 | 655.00 | 655.00 | 16,702,500 |
| Oct 3, 2024 | 630.00 | 670.00 | 625.00 | 660.00 | 660.00 | 55,197,700 |
| Oct 2, 2024 | 630.00 | 635.00 | 610.00 | 630.00 | 630.00 | 38,368,200 |
| Oct 1, 2024 | 635.00 | 650.00 | 630.00 | 630.00 | 630.00 | 52,510,500 |
| Sep 30, 2024 | 630.00 | 650.00 | 630.00 | 635.00 | 635.00 | 50,130,600 |
| Sep 27, 2024 | 625.00 | 640.00 | 615.00 | 635.00 | 635.00 | 31,305,700 |
| Sep 26, 2024 | 620.00 | 635.00 | 615.00 | 625.00 | 625.00 | 14,734,000 |
| Sep 25, 2024 | 630.00 | 640.00 | 620.00 | 620.00 | 620.00 | 31,997,300 |
| Sep 24, 2024 | 625.00 | 650.00 | 600.00 | 635.00 | 635.00 | 39,604,800 |
| Sep 23, 2024 | 615.00 | 630.00 | 605.00 | 630.00 | 630.00 | 39,954,300 |
| Sep 20, 2024 | 625.00 | 630.00 | 600.00 | 610.00 | 610.00 | 23,356,100 |
| Sep 19, 2024 | 635.00 | 645.00 | 620.00 | 620.00 | 620.00 | 32,753,400 |
| Sep 18, 2024 | 620.00 | 645.00 | 615.00 | 620.00 | 620.00 | 41,972,000 |
| Sep 17, 2024 | 605.00 | 645.00 | 605.00 | 620.00 | 620.00 | 31,304,300 |
| Sep 13, 2024 | 620.00 | 640.00 | 610.00 | 610.00 | 610.00 | 17,941,800 |
| Sep 12, 2024 | 620.00 | 675.00 | 610.00 | 620.00 | 620.00 | 49,497,200 |
| Sep 11, 2024 | 590.00 | 615.00 | 590.00 | 610.00 | 610.00 | 25,030,300 |
| Sep 10, 2024 | 585.00 | 605.00 | 585.00 | 590.00 | 590.00 | 23,503,800 |
| Sep 9, 2024 | 595.00 | 610.00 | 580.00 | 585.00 | 585.00 | 25,736,500 |
| Sep 6, 2024 | 575.00 | 620.00 | 565.00 | 590.00 | 590.00 | 37,193,000 |
| Sep 5, 2024 | 570.00 | 580.00 | 565.00 | 570.00 | 570.00 | 21,176,000 |
| Sep 4, 2024 | 570.00 | 590.00 | 550.00 | 570.00 | 570.00 | 34,886,200 |
| Sep 3, 2024 | 550.00 | 605.00 | 545.00 | 570.00 | 570.00 | 51,845,000 |
| Sep 2, 2024 | 550.00 | 570.00 | 520.00 | 550.00 | 550.00 | 21,251,500 |
| Aug 30, 2024 | 570.00 | 575.00 | 545.00 | 550.00 | 550.00 | 25,857,700 |
| Aug 29, 2024 | 610.00 | 620.00 | 565.00 | 565.00 | 565.00 | 24,472,500 |
| Aug 28, 2024 | 600.00 | 635.00 | 600.00 | 610.00 | 610.00 | 30,271,800 |
| Aug 27, 2024 | 585.00 | 610.00 | 580.00 | 600.00 | 600.00 | 27,184,400 |
| Aug 26, 2024 | 600.00 | 600.00 | 585.00 | 585.00 | 585.00 | 12,377,200 |
| Aug 23, 2024 | 625.00 | 645.00 | 595.00 | 600.00 | 600.00 | 29,178,000 |
| Aug 22, 2024 | 620.00 | 635.00 | 615.00 | 625.00 | 625.00 | 24,925,600 |
| Aug 21, 2024 | 620.00 | 640.00 | 620.00 | 620.00 | 620.00 | 23,121,600 |
| Aug 20, 2024 | 620.00 | 630.00 | 605.00 | 620.00 | 620.00 | 12,360,200 |
| Aug 19, 2024 | 620.00 | 630.00 | 605.00 | 620.00 | 620.00 | 22,862,400 |
| Aug 16, 2024 | 650.00 | 685.00 | 630.00 | 630.00 | 630.00 | 25,626,000 |
| Aug 15, 2024 | 640.00 | 655.00 | 635.00 | 640.00 | 640.00 | 12,019,200 |
| Aug 14, 2024 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 24,121,100 |
| Aug 13, 2024 | 625.00 | 655.00 | 620.00 | 635.00 | 635.00 | 21,244,300 |
| Aug 12, 2024 | 620.00 | 630.00 | 610.00 | 625.00 | 625.00 | 13,131,100 |
| Aug 9, 2024 | 645.00 | 660.00 | 620.00 | 620.00 | 620.00 | 27,580,300 |
| Aug 8, 2024 | 605.00 | 650.00 | 605.00 | 635.00 | 635.00 | 21,867,800 |
| Aug 7, 2024 | 635.00 | 655.00 | 625.00 | 625.00 | 625.00 | 27,416,500 |
| Aug 6, 2024 | 615.00 | 650.00 | 610.00 | 625.00 | 625.00 | 36,716,500 |
| Aug 5, 2024 | 620.00 | 625.00 | 610.00 | 615.00 | 615.00 | 21,462,100 |
| Aug 2, 2024 | 600.00 | 625.00 | 590.00 | 620.00 | 620.00 | 27,833,400 |
| Aug 1, 2024 | 610.00 | 620.00 | 600.00 | 600.00 | 600.00 | 12,743,500 |
| Jul 31, 2024 | 625.00 | 630.00 | 610.00 | 610.00 | 610.00 | 16,344,800 |
| Jul 30, 2024 | 615.00 | 645.00 | 610.00 | 620.00 | 620.00 | 35,700,300 |
| Jul 29, 2024 | 610.00 | 635.00 | 605.00 | 610.00 | 610.00 | 9,760,200 |
| Jul 26, 2024 | 610.00 | 635.00 | 605.00 | 610.00 | 610.00 | 19,529,900 |
| Jul 25, 2024 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | 5,125,500 |
| Jul 24, 2024 | 625.00 | 625.00 | 610.00 | 610.00 | 610.00 | 11,871,000 |
| Jul 23, 2024 | 625.00 | 635.00 | 615.00 | 620.00 | 620.00 | 12,971,400 |
| Jul 22, 2024 | 625.00 | 635.00 | 625.00 | 625.00 | 625.00 | 13,901,400 |
| Jul 19, 2024 | 610.00 | 665.00 | 605.00 | 625.00 | 625.00 | 30,144,700 |
| Jul 18, 2024 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | 7,106,000 |
| Jul 17, 2024 | 580.00 | 635.00 | 575.00 | 610.00 | 610.00 | 33,311,000 |
| Jul 16, 2024 | 580.00 | 595.00 | 575.00 | 580.00 | 580.00 | 14,987,500 |
| Jul 15, 2024 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | 6,315,800 |
| Jul 12, 2024 | 585.00 | 590.00 | 575.00 | 585.00 | 585.00 | 11,316,300 |
| Jul 11, 2024 | 575.00 | 595.00 | 575.00 | 585.00 | 585.00 | 15,914,700 |
| Jul 10, 2024 | 590.00 | 635.00 | 585.00 | 585.00 | 585.00 | 30,918,000 |
| Jul 9, 2024 | 575.00 | 590.00 | 570.00 | 585.00 | 585.00 | 16,567,700 |
| Jul 8, 2024 | 560.00 | 580.00 | 560.00 | 570.00 | 570.00 | 24,883,400 |
| Jul 5, 2024 | 3.98 Dividend | |||||
| Jul 5, 2024 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 9,491,100 |
| Jul 4, 2024 | 560.00 | 565.00 | 545.00 | 560.00 | 556.02 | 12,219,100 |
| Jul 3, 2024 | 575.00 | 575.00 | 560.00 | 560.00 | 556.02 | 11,256,400 |
| Jul 2, 2024 | 560.00 | 580.00 | 555.00 | 565.00 | 560.98 | 26,915,100 |
| Jul 1, 2024 | 560.00 | 575.00 | 555.00 | 555.00 | 551.06 | 15,830,400 |
| Jun 28, 2024 | 565.00 | 580.00 | 555.00 | 560.00 | 556.02 | 18,735,300 |
| Jun 27, 2024 | 575.00 | 610.00 | 560.00 | 565.00 | 560.98 | 21,909,800 |
| Jun 26, 2024 | 530.00 | 585.00 | 530.00 | 565.00 | 560.98 | 38,576,500 |
| Jun 25, 2024 | 525.00 | 545.00 | 525.00 | 530.00 | 526.23 | 23,378,300 |
| Jun 24, 2024 | 510.00 | 535.00 | 510.00 | 525.00 | 521.27 | 12,487,400 |
| Jun 21, 2024 | 535.00 | 540.00 | 515.00 | 515.00 | 511.34 | 19,239,100 |
| Jun 20, 2024 | 525.00 | 540.00 | 515.00 | 525.00 | 521.27 | 10,769,300 |
| Jun 19, 2024 | 515.00 | 545.00 | 484.00 | 520.00 | 516.30 | 16,032,800 |
| Jun 14, 2024 | 540.00 | 540.00 | 510.00 | 520.00 | 516.30 | 7,836,000 |
| Jun 13, 2024 | 565.00 | 565.00 | 525.00 | 525.00 | 521.27 | 21,471,200 |
| Jun 12, 2024 | 525.00 | 540.00 | 520.00 | 525.00 | 521.27 | 12,177,300 |
| Jun 11, 2024 | 535.00 | 555.00 | 530.00 | 530.00 | 526.23 | 13,620,000 |
| Jun 10, 2024 | 520.00 | 595.00 | 510.00 | 535.00 | 531.20 | 43,585,500 |
| Jun 7, 2024 | 525.00 | 545.00 | 515.00 | 520.00 | 516.30 | 18,566,600 |
| Jun 6, 2024 | 565.00 | 580.00 | 525.00 | 525.00 | 521.27 | 32,033,300 |
| Jun 5, 2024 | 535.00 | 555.00 | 510.00 | 525.00 | 521.27 | 31,278,200 |
| Jun 4, 2024 | 505.00 | 565.00 | 500.00 | 515.00 | 511.34 | 30,880,300 |
| Jun 3, 2024 | 510.00 | 530.00 | 500.00 | 505.00 | 501.41 | 24,276,300 |
| May 31, 2024 | 446.00 | 510.00 | 424.00 | 510.00 | 506.38 | 46,132,400 |
| May 30, 2024 | 452.00 | 454.00 | 444.00 | 444.00 | 440.84 | 7,264,800 |
| May 29, 2024 | 456.00 | 456.00 | 450.00 | 454.00 | 450.77 | 12,219,000 |
| May 28, 2024 | 456.00 | 462.00 | 444.00 | 456.00 | 452.76 | 19,070,500 |
| May 27, 2024 | 440.00 | 466.00 | 438.00 | 456.00 | 452.76 | 31,270,700 |
| May 22, 2024 | 442.00 | 442.00 | 438.00 | 440.00 | 436.87 | 17,172,200 |
| May 21, 2024 | 440.00 | 442.00 | 440.00 | 442.00 | 438.86 | 821,400 |
| May 20, 2024 | 440.00 | 444.00 | 434.00 | 440.00 | 436.87 | 13,410,100 |
| May 17, 2024 | 446.00 | 454.00 | 440.00 | 440.00 | 436.87 | 15,156,100 |
| May 16, 2024 | 434.00 | 458.00 | 432.00 | 446.00 | 442.83 | 25,288,000 |
| May 15, 2024 | 432.00 | 438.00 | 430.00 | 432.00 | 428.93 | 11,294,700 |
| May 14, 2024 | 436.00 | 440.00 | 432.00 | 434.00 | 430.92 | 10,646,800 |
| May 13, 2024 | 442.00 | 444.00 | 432.00 | 436.00 | 432.90 | 7,880,300 |
| May 8, 2024 | 448.00 | 456.00 | 442.00 | 442.00 | 438.86 | 13,106,300 |
| May 7, 2024 | 458.00 | 468.00 | 448.00 | 448.00 | 444.82 | 16,467,100 |
| May 6, 2024 | 448.00 | 476.00 | 448.00 | 456.00 | 452.76 | 26,584,700 |
| May 3, 2024 | 444.00 | 464.00 | 442.00 | 448.00 | 444.82 | 18,868,600 |
| May 2, 2024 | 440.00 | 448.00 | 438.00 | 444.00 | 440.84 | 5,386,800 |
| Apr 30, 2024 | 458.00 | 460.00 | 444.00 | 444.00 | 440.84 | 17,887,100 |
| Apr 29, 2024 | 442.00 | 480.00 | 438.00 | 448.00 | 444.82 | 30,126,000 |
| Apr 26, 2024 | 442.00 | 466.00 | 438.00 | 442.00 | 438.86 | 24,309,600 |
| Apr 25, 2024 | 426.00 | 486.00 | 424.00 | 442.00 | 438.86 | 45,721,200 |
| Apr 24, 2024 | 424.00 | 426.00 | 420.00 | 426.00 | 422.97 | 8,353,800 |
| Apr 23, 2024 | 426.00 | 428.00 | 424.00 | 424.00 | 420.99 | 2,611,200 |
| Apr 22, 2024 | 428.00 | 432.00 | 422.00 | 426.00 | 422.97 | 12,015,400 |
| Apr 19, 2024 | 406.00 | 450.00 | 406.00 | 428.00 | 424.96 | 58,438,000 |
| Apr 18, 2024 | 408.00 | 408.00 | 400.00 | 400.00 | 397.16 | 10,105,900 |
| Apr 17, 2024 | 400.00 | 410.00 | 400.00 | 408.00 | 405.10 | 1,789,300 |
| Apr 16, 2024 | 402.00 | 414.00 | 398.00 | 410.00 | 407.09 | 11,431,200 |
Related Tickers
GTBO.JK PT Garda Tujuh Buana Tbk
121.00
0.00%
SGER.JK PT Sumber Global Energy Tbk
304.00
+1.33%
ARII.JK PT Atlas Resources Tbk
240.00
0.00%
DOID.JK PT Buma Internasional Grup Tbk
382.00
-0.52%
ABMM.JK PT ABM Investama Tbk
2,960.00
0.00%
HRUM.JK PT Harum Energy Tbk
660.00
+1.54%
BUMI.JK PT Bumi Resources Tbk
83.00
+2.47%
PTBA.JK PT Bukit Asam Tbk
2,680.00
0.00%
ITMG.JK PT Indo Tambangraya Megah Tbk
23,400.00
+0.54%
ADRO.JK PT Alamtri Resources Indonesia Tbk
1,715.00
+0.88%