At close: 4:00 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 |
|---|---|---|---|---|---|---|
| Oct 9, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 597,100 |
| Oct 8, 2024 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 377,500 |
| Oct 7, 2024 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 2,577,100 |
| Oct 4, 2024 | 72.00 | 74.00 | 71.00 | 71.00 | 71.00 | 939,500 |
| Oct 3, 2024 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | 351,300 |
| Oct 2, 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 478,800 |
| Oct 1, 2024 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 495,500 |
| Sep 30, 2024 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 482,700 |
| Sep 27, 2024 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 5,405,600 |
| Sep 26, 2024 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | 486,400 |
| Sep 25, 2024 | 74.00 | 77.00 | 72.00 | 72.00 | 72.00 | 1,195,200 |
| Sep 24, 2024 | 72.00 | 74.00 | 71.00 | 74.00 | 74.00 | 5,950,100 |
| Sep 23, 2024 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | 597,200 |
| Sep 20, 2024 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 4,297,000 |
| Sep 19, 2024 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | 4,809,900 |
| Sep 18, 2024 | 69.00 | 72.00 | 69.00 | 72.00 | 72.00 | 2,966,500 |
| Sep 17, 2024 | 69.00 | 71.00 | 69.00 | 69.00 | 69.00 | 4,567,700 |
| Sep 13, 2024 | 71.00 | 76.00 | 68.00 | 69.00 | 69.00 | 8,874,000 |
| Sep 12, 2024 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | 134,300 |
| Sep 11, 2024 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 219,200 |
| Sep 10, 2024 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 428,200 |
| Sep 9, 2024 | 72.00 | 74.00 | 69.00 | 70.00 | 70.00 | 1,006,000 |
| Sep 6, 2024 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | 2,909,200 |
| Sep 5, 2024 | 69.00 | 71.00 | 67.00 | 71.00 | 71.00 | 3,113,900 |
| Sep 4, 2024 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 2,253,100 |
| Sep 3, 2024 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | 3,191,900 |
| Sep 2, 2024 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | 4,176,200 |
| Aug 30, 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 471,900 |
| Aug 29, 2024 | 68.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1,135,900 |
| Aug 28, 2024 | 72.00 | 73.00 | 67.00 | 68.00 | 68.00 | 7,246,400 |
| Aug 27, 2024 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | 3,813,100 |
| Aug 26, 2024 | 71.00 | 76.00 | 70.00 | 74.00 | 74.00 | 5,518,600 |
| Aug 23, 2024 | 73.00 | 74.00 | 71.00 | 71.00 | 71.00 | 568,300 |
| Aug 22, 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 775,600 |
| Aug 21, 2024 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | 1,420,200 |
| Aug 20, 2024 | 76.00 | 77.00 | 74.00 | 74.00 | 74.00 | 1,136,200 |
| Aug 19, 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 897,500 |
| Aug 16, 2024 | 78.00 | 80.00 | 77.00 | 77.00 | 77.00 | 1,045,700 |
| Aug 15, 2024 | 82.00 | 83.00 | 78.00 | 79.00 | 79.00 | 2,318,800 |
| Aug 14, 2024 | 81.00 | 83.00 | 78.00 | 82.00 | 82.00 | 3,418,000 |
| Aug 13, 2024 | 76.00 | 81.00 | 75.00 | 81.00 | 81.00 | 4,617,100 |
| Aug 12, 2024 | 74.00 | 77.00 | 72.00 | 76.00 | 76.00 | 2,965,300 |
| Aug 9, 2024 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | 3,898,700 |
| Aug 8, 2024 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2,374,000 |
| Aug 7, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 2,462,000 |
| Aug 6, 2024 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | 2,988,500 |
| Aug 5, 2024 | 72.00 | 75.00 | 69.00 | 72.00 | 72.00 | 2,433,200 |
| Aug 2, 2024 | 80.00 | 82.00 | 75.00 | 75.00 | 75.00 | 4,138,600 |
| Aug 1, 2024 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | 2,356,900 |
| Jul 31, 2024 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | 2,142,000 |
| Jul 30, 2024 | 81.00 | 87.00 | 81.00 | 82.00 | 82.00 | 5,024,500 |
| Jul 29, 2024 | 84.00 | 85.00 | 80.00 | 81.00 | 81.00 | 4,405,300 |
| Jul 26, 2024 | 85.00 | 87.00 | 83.00 | 84.00 | 84.00 | 3,188,600 |
| Jul 25, 2024 | 88.00 | 89.00 | 85.00 | 85.00 | 85.00 | 6,792,900 |
| Jul 24, 2024 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 2,277,800 |
| Jul 23, 2024 | 91.00 | 92.00 | 91.00 | 91.00 | 91.00 | 3,310,700 |
| Jul 22, 2024 | 92.00 | 92.00 | 89.00 | 91.00 | 91.00 | 2,765,000 |
| Jul 19, 2024 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 2,612,300 |
| Jul 18, 2024 | 90.00 | 92.00 | 89.00 | 92.00 | 92.00 | 2,242,300 |
| Jul 17, 2024 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | 3,050,500 |
| Jul 16, 2024 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | 1,587,100 |
| Jul 15, 2024 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | 1,803,300 |
| Jul 12, 2024 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | 3,301,400 |
| Jul 11, 2024 | 90.00 | 94.00 | 89.00 | 92.00 | 92.00 | 4,291,300 |
| Jul 10, 2024 | 88.00 | 91.00 | 87.00 | 90.00 | 90.00 | 2,280,500 |
| Jul 9, 2024 | 86.00 | 90.00 | 83.00 | 88.00 | 88.00 | 5,057,700 |
| Jul 8, 2024 | 93.00 | 93.00 | 82.00 | 84.00 | 84.00 | 5,073,800 |
| Jul 5, 2024 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | 2,038,200 |
| Jul 4, 2024 | 93.00 | 95.00 | 91.00 | 94.00 | 94.00 | 2,418,900 |
| Jul 3, 2024 | 91.00 | 96.00 | 90.00 | 93.00 | 93.00 | 3,942,400 |
| Jul 2, 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1,557,700 |
| Jul 1, 2024 | 91.00 | 96.00 | 91.00 | 93.00 | 93.00 | 3,739,100 |
| Jun 28, 2024 | 90.00 | 95.00 | 86.00 | 92.00 | 92.00 | 8,181,500 |
| Jun 27, 2024 | 88.00 | 91.00 | 86.00 | 90.00 | 90.00 | 5,216,900 |
| Jun 26, 2024 | 91.00 | 96.00 | 85.00 | 88.00 | 88.00 | 5,660,300 |
| Jun 25, 2024 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 2,871,700 |
| Jun 24, 2024 | 88.00 | 92.00 | 87.00 | 90.00 | 90.00 | 4,383,600 |
| Jun 21, 2024 | 83.00 | 89.00 | 82.00 | 86.00 | 86.00 | 4,144,000 |
| Jun 20, 2024 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | 1,595,700 |
| Jun 19, 2024 | 87.00 | 89.00 | 79.00 | 83.00 | 83.00 | 3,589,900 |
| Jun 14, 2024 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | 2,182,800 |
| Jun 13, 2024 | 88.00 | 90.00 | 84.00 | 89.00 | 89.00 | 5,251,000 |
| Jun 12, 2024 | 92.00 | 100.00 | 87.00 | 88.00 | 88.00 | 25,443,300 |
| Jun 11, 2024 | 89.00 | 93.00 | 85.00 | 92.00 | 92.00 | 7,418,200 |
| Jun 10, 2024 | 81.00 | 94.00 | 80.00 | 88.00 | 88.00 | 22,656,100 |
| Jun 7, 2024 | 78.00 | 83.00 | 78.00 | 80.00 | 80.00 | 5,268,500 |
| Jun 6, 2024 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | 3,486,000 |
| Jun 5, 2024 | 77.00 | 80.00 | 76.00 | 77.00 | 77.00 | 2,902,600 |
| Jun 4, 2024 | 76.00 | 79.00 | 76.00 | 77.00 | 77.00 | 3,526,600 |
| Jun 3, 2024 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 3,996,300 |
| May 31, 2024 | 74.00 | 76.00 | 73.00 | 73.00 | 73.00 | 1,786,800 |
| May 30, 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 4,860,300 |
| May 29, 2024 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 2,448,000 |
| May 28, 2024 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 3,374,800 |
| May 27, 2024 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 6,959,100 |
| May 22, 2024 | 77.00 | 80.00 | 76.00 | 76.00 | 76.00 | 3,714,000 |
| May 21, 2024 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 4,407,600 |
| May 20, 2024 | 74.00 | 77.00 | 74.00 | 77.00 | 77.00 | 3,251,700 |
| May 17, 2024 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | 4,326,800 |
| May 16, 2024 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 4,310,700 |
| May 15, 2024 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 5,146,100 |
| May 14, 2024 | 72.00 | 76.00 | 72.00 | 73.00 | 73.00 | 2,971,000 |
| May 13, 2024 | 72.00 | 75.00 | 72.00 | 73.00 | 73.00 | 2,695,200 |
| May 8, 2024 | 73.00 | 75.00 | 71.00 | 71.00 | 71.00 | 1,532,900 |
| May 7, 2024 | 74.00 | 76.00 | 73.00 | 73.00 | 73.00 | 2,963,000 |
| May 6, 2024 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 2,725,400 |
| May 3, 2024 | 75.00 | 76.00 | 71.00 | 73.00 | 73.00 | 1,775,000 |
| May 2, 2024 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | 2,981,900 |
| Apr 30, 2024 | 73.00 | 78.00 | 72.00 | 75.00 | 75.00 | 5,186,700 |
| Apr 29, 2024 | 70.00 | 75.00 | 70.00 | 73.00 | 73.00 | 1,619,500 |
| Apr 26, 2024 | 75.00 | 76.00 | 70.00 | 70.00 | 70.00 | 3,150,600 |
| Apr 25, 2024 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | 4,782,500 |
| Apr 24, 2024 | 85.00 | 85.00 | 78.00 | 78.00 | 78.00 | 7,257,600 |
| Apr 23, 2024 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 4,661,000 |
| Apr 22, 2024 | 76.00 | 79.00 | 74.00 | 76.00 | 76.00 | 6,303,200 |
| Apr 19, 2024 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | 4,220,300 |
| Apr 18, 2024 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 3,005,300 |
| Apr 17, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 5,549,300 |
| Apr 16, 2024 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | 5,807,900 |
| Apr 5, 2024 | 75.00 | 79.00 | 74.00 | 76.00 | 76.00 | 5,155,800 |
| Apr 4, 2024 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 4,729,900 |
| Apr 3, 2024 | 76.00 | 77.00 | 72.00 | 75.00 | 75.00 | 11,106,600 |
| Apr 2, 2024 | 77.00 | 79.00 | 75.00 | 76.00 | 76.00 | 4,746,200 |
| Apr 1, 2024 | 80.00 | 81.00 | 75.00 | 77.00 | 77.00 | 6,216,400 |
| Mar 28, 2024 | 74.00 | 77.00 | 74.00 | 76.00 | 76.00 | 5,374,400 |
| Mar 27, 2024 | 73.00 | 76.00 | 72.00 | 75.00 | 75.00 | 4,977,300 |
| Mar 26, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Mar 25, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Mar 22, 2024 | 70.00 | 71.00 | 67.00 | 70.00 | 70.00 | 4,290,600 |
| Mar 21, 2024 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 2,110,400 |
| Mar 20, 2024 | 68.00 | 71.00 | 68.00 | 68.00 | 68.00 | 1,604,800 |
| Mar 19, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 3,481,300 |
| Mar 18, 2024 | 66.00 | 70.00 | 66.00 | 68.00 | 68.00 | 7,111,800 |
| Mar 15, 2024 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | 4,051,300 |
| Mar 14, 2024 | 66.00 | 68.00 | 66.00 | 66.00 | 66.00 | 1,941,400 |
| Mar 13, 2024 | 66.00 | 68.00 | 66.00 | 66.00 | 66.00 | 1,595,100 |
| Mar 8, 2024 | 68.00 | 70.00 | 66.00 | 66.00 | 66.00 | 7,560,900 |
| Mar 7, 2024 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1,236,600 |
| Mar 6, 2024 | 66.00 | 70.00 | 65.00 | 67.00 | 67.00 | 2,871,500 |
| Mar 5, 2024 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | 1,675,400 |
| Mar 4, 2024 | 67.00 | 69.00 | 65.00 | 66.00 | 66.00 | 5,259,000 |
| Mar 1, 2024 | 66.00 | 69.00 | 65.00 | 67.00 | 67.00 | 8,032,500 |
| Feb 29, 2024 | 68.00 | 71.00 | 66.00 | 66.00 | 66.00 | 12,809,700 |
| Feb 28, 2024 | 64.00 | 77.00 | 63.00 | 68.00 | 68.00 | 47,165,000 |
| Feb 27, 2024 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1,658,300 |
| Feb 26, 2024 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 2,204,700 |
| Feb 23, 2024 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | 2,311,000 |
| Feb 22, 2024 | 62.00 | 65.00 | 62.00 | 64.00 | 64.00 | 716,100 |
| Feb 21, 2024 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | 2,649,500 |
| Feb 20, 2024 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | 2,606,100 |
| Feb 19, 2024 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | 2,554,800 |
| Feb 16, 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 204,200 |
| Feb 15, 2024 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | 384,200 |
| Feb 13, 2024 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | 796,100 |
| Feb 12, 2024 | 64.00 | 66.00 | 62.00 | 65.00 | 65.00 | 3,908,700 |
| Feb 7, 2024 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 3,456,900 |
| Feb 6, 2024 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 4,794,000 |
| Feb 5, 2024 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | 2,722,900 |
| Feb 2, 2024 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | 3,090,300 |
| Feb 1, 2024 | 65.00 | 68.00 | 63.00 | 64.00 | 64.00 | 4,766,600 |
| Jan 31, 2024 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 4,817,200 |
| Jan 30, 2024 | 63.00 | 69.00 | 61.00 | 64.00 | 64.00 | 19,903,800 |
| Jan 29, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 2,713,300 |
| Jan 26, 2024 | 63.00 | 65.00 | 61.00 | 62.00 | 62.00 | 5,963,600 |
| Jan 25, 2024 | 61.00 | 64.00 | 61.00 | 63.00 | 63.00 | 2,327,400 |
| Jan 24, 2024 | 61.00 | 65.00 | 61.00 | 61.00 | 61.00 | 4,163,300 |
| Jan 23, 2024 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 319,900 |
| Jan 22, 2024 | 59.00 | 62.00 | 59.00 | 62.00 | 62.00 | 1,120,800 |
| Jan 19, 2024 | 56.00 | 61.00 | 56.00 | 61.00 | 61.00 | 1,036,600 |
| Jan 18, 2024 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | 2,648,900 |
| Jan 17, 2024 | 60.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1,045,600 |
| Jan 16, 2024 | 60.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1,715,700 |
| Jan 15, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jan 12, 2024 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 524,100 |
| Jan 11, 2024 | 57.00 | 62.00 | 57.00 | 61.00 | 61.00 | 277,200 |
| Jan 10, 2024 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 2,219,400 |
| Jan 9, 2024 | 60.00 | 64.00 | 60.00 | 61.00 | 61.00 | 3,251,300 |
| Jan 8, 2024 | 57.00 | 62.00 | 57.00 | 62.00 | 62.00 | 1,896,800 |
| Jan 5, 2024 | 60.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1,682,600 |
| Jan 4, 2024 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | 4,308,000 |
| Jan 3, 2024 | 66.00 | 68.00 | 60.00 | 62.00 | 62.00 | 20,600,800 |
| Jan 2, 2024 | 65.00 | 65.00 | 60.00 | 63.00 | 63.00 | 2,803,100 |
| Dec 29, 2023 | 66.00 | 66.00 | 60.00 | 61.00 | 61.00 | 1,026,600 |
| Dec 28, 2023 | 65.00 | 65.00 | 59.00 | 62.00 | 62.00 | 1,051,500 |
| Dec 27, 2023 | 59.00 | 63.00 | 59.00 | 60.00 | 60.00 | 6,440,600 |
| Dec 22, 2023 | 62.00 | 62.00 | 58.00 | 59.00 | 59.00 | 641,100 |
| Dec 21, 2023 | 63.00 | 63.00 | 58.00 | 59.00 | 59.00 | 1,966,800 |
| Dec 20, 2023 | 58.00 | 62.00 | 58.00 | 60.00 | 60.00 | 3,571,800 |
| Dec 19, 2023 | 59.00 | 59.00 | 56.00 | 58.00 | 58.00 | 4,709,800 |
| Dec 18, 2023 | 59.00 | 62.00 | 56.00 | 58.00 | 58.00 | 4,451,500 |
| Dec 15, 2023 | 59.00 | 62.00 | 58.00 | 60.00 | 60.00 | 3,594,500 |
| Dec 14, 2023 | 59.00 | 60.00 | 56.00 | 59.00 | 59.00 | 1,316,400 |
| Dec 13, 2023 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | 1,108,000 |
| Dec 12, 2023 | 64.00 | 64.00 | 56.00 | 58.00 | 58.00 | 15,197,000 |
| Dec 11, 2023 | 64.00 | 68.00 | 62.00 | 62.00 | 62.00 | 3,928,600 |
| Dec 8, 2023 | 65.00 | 68.00 | 63.00 | 67.00 | 67.00 | 4,450,600 |
| Dec 7, 2023 | 70.00 | 74.00 | 67.00 | 67.00 | 67.00 | 5,921,000 |
| Dec 6, 2023 | 77.00 | 82.00 | 73.00 | 74.00 | 74.00 | 9,026,200 |
| Dec 5, 2023 | 73.00 | 80.00 | 71.00 | 76.00 | 76.00 | 18,511,100 |
| Dec 4, 2023 | 71.00 | 76.00 | 67.00 | 71.00 | 71.00 | 14,773,200 |
| Dec 1, 2023 | 66.00 | 82.00 | 63.00 | 70.00 | 70.00 | 67,192,200 |
| Nov 30, 2023 | 60.00 | 68.00 | 60.00 | 66.00 | 66.00 | 5,691,500 |
| Nov 29, 2023 | 56.00 | 63.00 | 56.00 | 62.00 | 62.00 | 1,625,900 |
| Nov 28, 2023 | 57.00 | 62.00 | 57.00 | 60.00 | 60.00 | 450,400 |
| Nov 27, 2023 | 55.00 | 62.00 | 55.00 | 59.00 | 59.00 | 1,341,700 |
| Nov 24, 2023 | 61.00 | 64.00 | 59.00 | 60.00 | 60.00 | 1,291,600 |
| Nov 23, 2023 | 58.00 | 63.00 | 58.00 | 62.00 | 62.00 | 377,900 |
| Nov 22, 2023 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 292,100 |
| Nov 21, 2023 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | 394,500 |
| Nov 20, 2023 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | 736,400 |
| Nov 17, 2023 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 856,800 |
| Nov 16, 2023 | 59.00 | 64.00 | 59.00 | 64.00 | 64.00 | 1,619,800 |
| Nov 15, 2023 | 76.00 | 76.00 | 62.00 | 63.00 | 63.00 | 804,400 |
| Nov 14, 2023 | 63.00 | 65.00 | 61.00 | 64.00 | 64.00 | 421,000 |
| Nov 13, 2023 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 231,200 |
| Nov 10, 2023 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 432,100 |
| Nov 9, 2023 | 65.00 | 66.00 | 61.00 | 64.00 | 64.00 | 1,280,100 |
| Nov 8, 2023 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 608,500 |
| Nov 7, 2023 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1,094,000 |
| Nov 6, 2023 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 457,100 |
| Nov 3, 2023 | 64.00 | 66.00 | 64.00 | 64.00 | 64.00 | 922,500 |
| Nov 2, 2023 | 64.00 | 66.00 | 64.00 | 64.00 | 64.00 | 595,000 |
| Nov 1, 2023 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | 1,091,500 |
| Oct 31, 2023 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | 1,985,200 |
| Oct 30, 2023 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | 519,000 |
| Oct 27, 2023 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1,419,000 |
| Oct 26, 2023 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | 1,053,500 |
| Oct 25, 2023 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | 982,300 |
| Oct 24, 2023 | 65.00 | 69.00 | 65.00 | 67.00 | 67.00 | 1,520,400 |
| Oct 23, 2023 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | 2,690,100 |
| Oct 20, 2023 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1,448,100 |
| Oct 19, 2023 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | 2,498,600 |
| Oct 18, 2023 | 70.00 | 77.00 | 68.00 | 68.00 | 68.00 | 27,224,900 |
| Oct 17, 2023 | 74.00 | 74.00 | 68.00 | 69.00 | 69.00 | 1,015,000 |
| Oct 16, 2023 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 772,000 |
| Oct 13, 2023 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1,284,300 |
| Oct 12, 2023 | 68.00 | 72.00 | 68.00 | 70.00 | 70.00 | 730,600 |
| Oct 11, 2023 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1,473,700 |
| Oct 10, 2023 | 67.00 | 70.00 | 67.00 | 68.00 | 68.00 | 1,662,400 |
| Oct 9, 2023 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | 3,461,000 |
Related Tickers
DART.JK PT Duta Anggada Realty Tbk.
182.00
0.00%
RDTX.JK PT Roda Vivatex Tbk
14,725.00
-0.17%
BEST.JK PT Bekasi Fajar Industrial Estate Tbk
116.00
+0.87%
MKPI.JK PT Metropolitan Kentjana Tbk
26,750.00
-0.09%
NIRO.JK PT City Retail Developments Tbk
140.00
0.00%
PUDP.JK PT Pudjiadi Prestige Tbk
230.00
+4.55%
LPLI.JK PT Star Pacific Tbk
240.00
-0.83%
MTLA.JK PT Metropolitan Land Tbk
426.00
+0.47%
KPIG.JK PT MNC Land Tbk
146.00
-5.81%
MMLP.JK PT Mega Manunggal Property Tbk
450.00
+1.81%