Jakarta - Delayed Quote IDR
PT Wintermar Offshore Marine Tbk (WINS.JK)
382.00
0.00
(0.00%)
At close: April 30 at 4:10:05 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 382.00 | 384.00 | 372.00 | 382.00 | 382.00 | 1,874,800 |
| Apr 29, 2025 | 382.00 | 386.00 | 376.00 | 382.00 | 382.00 | 1,765,500 |
| Apr 28, 2025 | 394.00 | 396.00 | 380.00 | 382.00 | 382.00 | 3,614,900 |
| Apr 25, 2025 | 378.00 | 400.00 | 376.00 | 394.00 | 394.00 | 3,777,700 |
| Apr 24, 2025 | 374.00 | 380.00 | 370.00 | 374.00 | 374.00 | 1,824,100 |
| Apr 23, 2025 | 358.00 | 372.00 | 358.00 | 370.00 | 370.00 | 2,752,000 |
| Apr 22, 2025 | 354.00 | 360.00 | 350.00 | 358.00 | 358.00 | 958,800 |
| Apr 21, 2025 | 356.00 | 360.00 | 350.00 | 352.00 | 352.00 | 833,200 |
| Apr 17, 2025 | 358.00 | 358.00 | 350.00 | 356.00 | 356.00 | 1,030,100 |
| Apr 16, 2025 | 360.00 | 364.00 | 354.00 | 356.00 | 356.00 | 885,700 |
| Apr 15, 2025 | 362.00 | 366.00 | 360.00 | 360.00 | 360.00 | 644,300 |
| Apr 14, 2025 | 354.00 | 362.00 | 352.00 | 360.00 | 360.00 | 1,323,400 |
| Apr 11, 2025 | 362.00 | 366.00 | 350.00 | 352.00 | 352.00 | 2,492,800 |
| Apr 10, 2025 | 352.00 | 370.00 | 352.00 | 360.00 | 360.00 | 3,823,900 |
| Apr 9, 2025 | 340.00 | 358.00 | 340.00 | 348.00 | 348.00 | 5,692,200 |
| Apr 8, 2025 | 340.00 | 354.00 | 326.00 | 338.00 | 338.00 | 9,483,200 |
| Mar 27, 2025 | 358.00 | 370.00 | 358.00 | 364.00 | 364.00 | 3,195,000 |
| Mar 26, 2025 | 350.00 | 368.00 | 350.00 | 360.00 | 360.00 | 2,426,800 |
| Mar 25, 2025 | 364.00 | 364.00 | 350.00 | 350.00 | 350.00 | 3,857,500 |
| Mar 24, 2025 | 362.00 | 364.00 | 342.00 | 356.00 | 356.00 | 3,121,700 |
| Mar 21, 2025 | 372.00 | 372.00 | 352.00 | 360.00 | 360.00 | 826,200 |
| Mar 20, 2025 | 378.00 | 380.00 | 368.00 | 368.00 | 368.00 | 455,200 |
| Mar 19, 2025 | 366.00 | 378.00 | 366.00 | 376.00 | 376.00 | 937,500 |
| Mar 18, 2025 | 366.00 | 372.00 | 354.00 | 368.00 | 368.00 | 3,452,000 |
| Mar 17, 2025 | 370.00 | 376.00 | 360.00 | 366.00 | 366.00 | 1,315,700 |
| Mar 14, 2025 | 362.00 | 366.00 | 358.00 | 360.00 | 360.00 | 1,693,800 |
| Mar 13, 2025 | 366.00 | 370.00 | 360.00 | 360.00 | 360.00 | 2,209,100 |
| Mar 12, 2025 | 368.00 | 370.00 | 364.00 | 366.00 | 366.00 | 2,484,800 |
| Mar 11, 2025 | 376.00 | 376.00 | 364.00 | 368.00 | 368.00 | 4,197,600 |
| Mar 10, 2025 | 378.00 | 384.00 | 372.00 | 380.00 | 380.00 | 703,300 |
| Mar 7, 2025 | 366.00 | 380.00 | 366.00 | 380.00 | 380.00 | 3,333,500 |
| Mar 6, 2025 | 378.00 | 378.00 | 364.00 | 366.00 | 366.00 | 6,916,200 |
| Mar 5, 2025 | 354.00 | 382.00 | 348.00 | 378.00 | 378.00 | 7,110,600 |
| Mar 4, 2025 | 384.00 | 384.00 | 352.00 | 354.00 | 354.00 | 6,807,200 |
| Mar 3, 2025 | 384.00 | 384.00 | 370.00 | 384.00 | 384.00 | 6,606,600 |
| Feb 28, 2025 | 376.00 | 382.00 | 362.00 | 382.00 | 382.00 | 2,373,500 |
| Feb 27, 2025 | 382.00 | 384.00 | 370.00 | 376.00 | 376.00 | 2,510,100 |
| Feb 26, 2025 | 384.00 | 386.00 | 370.00 | 380.00 | 380.00 | 8,154,000 |
| Feb 25, 2025 | 402.00 | 402.00 | 384.00 | 384.00 | 384.00 | 7,698,200 |
| Feb 24, 2025 | 404.00 | 404.00 | 394.00 | 402.00 | 402.00 | 1,985,600 |
| Feb 21, 2025 | 408.00 | 414.00 | 400.00 | 402.00 | 402.00 | 3,540,700 |
| Feb 20, 2025 | 410.00 | 412.00 | 400.00 | 408.00 | 408.00 | 4,317,400 |
| Feb 19, 2025 | 412.00 | 416.00 | 402.00 | 410.00 | 410.00 | 4,851,100 |
| Feb 18, 2025 | 412.00 | 418.00 | 408.00 | 410.00 | 410.00 | 1,142,400 |
| Feb 17, 2025 | 412.00 | 418.00 | 408.00 | 412.00 | 412.00 | 456,100 |
| Feb 14, 2025 | 418.00 | 418.00 | 410.00 | 412.00 | 412.00 | 986,900 |
| Feb 13, 2025 | 410.00 | 412.00 | 408.00 | 410.00 | 410.00 | 111,600 |
| Feb 12, 2025 | 402.00 | 412.00 | 402.00 | 408.00 | 408.00 | 631,500 |
| Feb 11, 2025 | 410.00 | 420.00 | 398.00 | 402.00 | 402.00 | 4,136,200 |
| Feb 10, 2025 | 406.00 | 410.00 | 398.00 | 410.00 | 410.00 | 3,216,700 |
| Feb 7, 2025 | 410.00 | 412.00 | 400.00 | 406.00 | 406.00 | 2,190,300 |
| Feb 6, 2025 | 412.00 | 412.00 | 402.00 | 412.00 | 412.00 | 2,105,100 |
| Feb 5, 2025 | 424.00 | 424.00 | 400.00 | 400.00 | 400.00 | 12,761,100 |
| Feb 4, 2025 | 422.00 | 426.00 | 416.00 | 424.00 | 424.00 | 1,094,900 |
| Feb 3, 2025 | 434.00 | 434.00 | 418.00 | 422.00 | 422.00 | 938,200 |
| Jan 31, 2025 | 436.00 | 440.00 | 426.00 | 434.00 | 434.00 | 1,113,800 |
| Jan 30, 2025 | 436.00 | 440.00 | 410.00 | 440.00 | 440.00 | 4,988,900 |
| Jan 24, 2025 | 456.00 | 458.00 | 428.00 | 434.00 | 434.00 | 4,380,000 |
| Jan 23, 2025 | 442.00 | 468.00 | 434.00 | 456.00 | 456.00 | 8,127,800 |
| Jan 22, 2025 | 448.00 | 452.00 | 432.00 | 440.00 | 440.00 | 4,666,900 |
| Jan 21, 2025 | 426.00 | 448.00 | 426.00 | 446.00 | 446.00 | 4,186,400 |
| Jan 20, 2025 | 422.00 | 430.00 | 418.00 | 426.00 | 426.00 | 4,138,900 |
| Jan 17, 2025 | 430.00 | 430.00 | 422.00 | 422.00 | 422.00 | 852,600 |
| Jan 16, 2025 | 416.00 | 430.00 | 410.00 | 430.00 | 430.00 | 7,947,600 |
| Jan 15, 2025 | 416.00 | 418.00 | 410.00 | 414.00 | 414.00 | 3,992,100 |
| Jan 14, 2025 | 424.00 | 432.00 | 410.00 | 416.00 | 416.00 | 2,480,100 |
| Jan 13, 2025 | 408.00 | 432.00 | 408.00 | 424.00 | 424.00 | 8,624,900 |
| Jan 10, 2025 | 404.00 | 406.00 | 394.00 | 400.00 | 400.00 | 5,431,500 |
| Jan 9, 2025 | 408.00 | 408.00 | 400.00 | 404.00 | 404.00 | 1,701,300 |
| Jan 8, 2025 | 422.00 | 422.00 | 406.00 | 408.00 | 408.00 | 8,630,100 |
| Jan 7, 2025 | 428.00 | 438.00 | 418.00 | 422.00 | 422.00 | 2,366,100 |
| Jan 6, 2025 | 436.00 | 440.00 | 422.00 | 426.00 | 426.00 | 2,306,800 |
| Jan 3, 2025 | 440.00 | 444.00 | 436.00 | 436.00 | 436.00 | 1,766,000 |
| Jan 2, 2025 | 440.00 | 442.00 | 430.00 | 440.00 | 440.00 | 931,400 |
| Dec 30, 2024 | 446.00 | 446.00 | 436.00 | 440.00 | 440.00 | 492,700 |
| Dec 27, 2024 | 440.00 | 448.00 | 440.00 | 444.00 | 444.00 | 292,100 |
| Dec 24, 2024 | 450.00 | 450.00 | 438.00 | 446.00 | 446.00 | 423,500 |
| Dec 23, 2024 | 426.00 | 450.00 | 426.00 | 450.00 | 450.00 | 2,560,900 |
| Dec 20, 2024 | 420.00 | 430.00 | 420.00 | 424.00 | 424.00 | 1,069,200 |
| Dec 19, 2024 | 428.00 | 430.00 | 418.00 | 420.00 | 420.00 | 3,804,100 |
| Dec 18, 2024 | 432.00 | 436.00 | 420.00 | 428.00 | 428.00 | 3,511,500 |
| Dec 17, 2024 | 452.00 | 452.00 | 424.00 | 426.00 | 426.00 | 11,557,300 |
| Dec 16, 2024 | 456.00 | 456.00 | 446.00 | 452.00 | 452.00 | 3,626,300 |
| Dec 13, 2024 | 452.00 | 456.00 | 448.00 | 452.00 | 452.00 | 3,911,100 |
| Dec 12, 2024 | 468.00 | 468.00 | 446.00 | 450.00 | 450.00 | 9,182,600 |
| Dec 11, 2024 | 468.00 | 470.00 | 458.00 | 464.00 | 464.00 | 4,258,500 |
| Dec 10, 2024 | 468.00 | 472.00 | 464.00 | 468.00 | 468.00 | 2,037,100 |
| Dec 9, 2024 | 462.00 | 466.00 | 456.00 | 462.00 | 462.00 | 5,068,400 |
| Dec 6, 2024 | 462.00 | 466.00 | 456.00 | 460.00 | 460.00 | 1,408,900 |
| Dec 5, 2024 | 468.00 | 468.00 | 458.00 | 462.00 | 462.00 | 5,204,100 |
| Dec 4, 2024 | 478.00 | 478.00 | 464.00 | 468.00 | 468.00 | 5,676,800 |
| Dec 3, 2024 | 460.00 | 478.00 | 460.00 | 478.00 | 478.00 | 2,248,100 |
| Dec 2, 2024 | 468.00 | 474.00 | 456.00 | 458.00 | 458.00 | 4,452,600 |
| Nov 29, 2024 | 470.00 | 472.00 | 460.00 | 468.00 | 468.00 | 1,199,800 |
| Nov 28, 2024 | 466.00 | 472.00 | 464.00 | 472.00 | 472.00 | 3,300,600 |
| Nov 26, 2024 | 472.00 | 478.00 | 458.00 | 466.00 | 466.00 | 5,180,000 |
| Nov 25, 2024 | 458.00 | 478.00 | 452.00 | 478.00 | 478.00 | 5,063,400 |
| Nov 22, 2024 | 458.00 | 468.00 | 456.00 | 456.00 | 456.00 | 9,109,200 |
| Nov 21, 2024 | 460.00 | 460.00 | 452.00 | 458.00 | 458.00 | 4,435,900 |
| Nov 20, 2024 | 458.00 | 464.00 | 452.00 | 460.00 | 460.00 | 8,720,900 |
| Nov 19, 2024 | 454.00 | 466.00 | 444.00 | 458.00 | 458.00 | 4,139,700 |
| Nov 18, 2024 | 460.00 | 464.00 | 452.00 | 454.00 | 454.00 | 5,647,100 |
| Nov 15, 2024 | 472.00 | 474.00 | 452.00 | 460.00 | 460.00 | 10,156,000 |
| Nov 14, 2024 | 492.00 | 492.00 | 472.00 | 472.00 | 472.00 | 6,519,800 |
| Nov 13, 2024 | 494.00 | 494.00 | 484.00 | 492.00 | 492.00 | 4,159,000 |
| Nov 12, 2024 | 500.00 | 500.00 | 480.00 | 494.00 | 494.00 | 7,343,100 |
| Nov 11, 2024 | 492.00 | 500.00 | 480.00 | 500.00 | 500.00 | 6,481,000 |
| Nov 8, 2024 | 505.00 | 510.00 | 490.00 | 490.00 | 490.00 | 4,733,700 |
| Nov 7, 2024 | 500.00 | 510.00 | 482.00 | 500.00 | 500.00 | 9,485,800 |
| Nov 6, 2024 | 8 Dividend | |||||
| Nov 6, 2024 | 500.00 | 510.00 | 482.00 | 500.00 | 500.00 | 8,017,700 |
| Nov 5, 2024 | 510.00 | 525.00 | 500.00 | 500.00 | 492.00 | 5,509,000 |
| Nov 4, 2024 | 520.00 | 525.00 | 500.00 | 515.00 | 506.76 | 9,176,400 |
| Nov 1, 2024 | 540.00 | 540.00 | 520.00 | 530.00 | 521.52 | 5,649,800 |
| Oct 31, 2024 | 540.00 | 540.00 | 515.00 | 540.00 | 531.36 | 12,610,800 |
| Oct 30, 2024 | 550.00 | 550.00 | 530.00 | 545.00 | 536.28 | 10,352,200 |
| Oct 29, 2024 | 565.00 | 575.00 | 545.00 | 545.00 | 536.28 | 9,209,900 |
| Oct 28, 2024 | 555.00 | 585.00 | 540.00 | 560.00 | 551.04 | 56,380,600 |
| Oct 25, 2024 | 550.00 | 560.00 | 525.00 | 550.00 | 541.20 | 10,673,700 |
| Oct 24, 2024 | 560.00 | 565.00 | 530.00 | 555.00 | 546.12 | 15,068,700 |
| Oct 23, 2024 | 510.00 | 565.00 | 505.00 | 560.00 | 551.04 | 47,835,500 |
| Oct 22, 2024 | 505.00 | 510.00 | 498.00 | 510.00 | 501.84 | 7,003,800 |
| Oct 21, 2024 | 498.00 | 505.00 | 494.00 | 505.00 | 496.92 | 9,173,500 |
| Oct 18, 2024 | 486.00 | 498.00 | 480.00 | 498.00 | 490.03 | 11,579,900 |
| Oct 17, 2024 | 480.00 | 498.00 | 478.00 | 484.00 | 476.26 | 5,264,300 |
| Oct 16, 2024 | 484.00 | 488.00 | 476.00 | 478.00 | 470.35 | 6,964,800 |
| Oct 15, 2024 | 500.00 | 505.00 | 484.00 | 484.00 | 476.26 | 6,184,600 |
| Oct 14, 2024 | 498.00 | 510.00 | 490.00 | 500.00 | 492.00 | 5,941,500 |
| Oct 11, 2024 | 515.00 | 515.00 | 496.00 | 498.00 | 490.03 | 5,430,700 |
| Oct 10, 2024 | 488.00 | 510.00 | 486.00 | 510.00 | 501.84 | 10,509,300 |
| Oct 9, 2024 | 486.00 | 510.00 | 484.00 | 488.00 | 480.19 | 12,232,700 |
| Oct 8, 2024 | 498.00 | 505.00 | 478.00 | 498.00 | 490.03 | 9,718,900 |
| Oct 7, 2024 | 496.00 | 505.00 | 490.00 | 498.00 | 490.03 | 8,052,000 |
| Oct 4, 2024 | 488.00 | 496.00 | 480.00 | 488.00 | 480.19 | 8,712,300 |
| Oct 3, 2024 | 486.00 | 492.00 | 480.00 | 480.00 | 472.32 | 9,588,200 |
| Oct 2, 2024 | 454.00 | 496.00 | 454.00 | 482.00 | 474.29 | 38,496,000 |
| Oct 1, 2024 | 462.00 | 464.00 | 452.00 | 454.00 | 446.74 | 3,095,400 |
| Sep 30, 2024 | 460.00 | 466.00 | 452.00 | 462.00 | 454.61 | 9,939,800 |
| Sep 27, 2024 | 460.00 | 462.00 | 454.00 | 454.00 | 446.74 | 6,603,400 |
| Sep 26, 2024 | 466.00 | 466.00 | 454.00 | 460.00 | 452.64 | 2,677,100 |
| Sep 25, 2024 | 456.00 | 468.00 | 454.00 | 460.00 | 452.64 | 5,208,300 |
| Sep 24, 2024 | 454.00 | 458.00 | 434.00 | 456.00 | 448.70 | 13,956,700 |
| Sep 23, 2024 | 454.00 | 460.00 | 448.00 | 454.00 | 446.74 | 7,216,700 |
| Sep 20, 2024 | 462.00 | 464.00 | 446.00 | 454.00 | 446.74 | 11,452,100 |
| Sep 19, 2024 | 466.00 | 474.00 | 454.00 | 462.00 | 454.61 | 10,974,100 |
| Sep 18, 2024 | 474.00 | 476.00 | 464.00 | 466.00 | 458.54 | 7,514,200 |
| Sep 17, 2024 | 472.00 | 476.00 | 470.00 | 474.00 | 466.42 | 4,940,100 |
| Sep 13, 2024 | 480.00 | 480.00 | 470.00 | 470.00 | 462.48 | 4,996,700 |
| Sep 12, 2024 | 478.00 | 486.00 | 476.00 | 478.00 | 470.35 | 3,085,200 |
| Sep 11, 2024 | 480.00 | 482.00 | 476.00 | 480.00 | 472.32 | 3,501,600 |
| Sep 10, 2024 | 478.00 | 482.00 | 472.00 | 480.00 | 472.32 | 3,135,800 |
| Sep 9, 2024 | 490.00 | 490.00 | 474.00 | 478.00 | 470.35 | 4,259,600 |
| Sep 6, 2024 | 484.00 | 490.00 | 482.00 | 490.00 | 482.16 | 5,811,300 |
| Sep 5, 2024 | 484.00 | 486.00 | 478.00 | 482.00 | 474.29 | 1,435,200 |
| Sep 4, 2024 | 480.00 | 486.00 | 478.00 | 482.00 | 474.29 | 4,004,300 |
| Sep 3, 2024 | 492.00 | 494.00 | 484.00 | 484.00 | 476.26 | 2,120,900 |
| Sep 2, 2024 | 480.00 | 492.00 | 480.00 | 492.00 | 484.13 | 5,491,800 |
| Aug 30, 2024 | 470.00 | 484.00 | 470.00 | 480.00 | 472.32 | 4,312,900 |
| Aug 29, 2024 | 492.00 | 494.00 | 468.00 | 470.00 | 462.48 | 16,569,800 |
| Aug 28, 2024 | 510.00 | 510.00 | 490.00 | 492.00 | 484.13 | 6,726,400 |
| Aug 27, 2024 | 496.00 | 505.00 | 494.00 | 505.00 | 496.92 | 4,946,800 |
| Aug 26, 2024 | 496.00 | 500.00 | 494.00 | 496.00 | 488.06 | 2,832,800 |
| Aug 23, 2024 | 486.00 | 498.00 | 484.00 | 494.00 | 486.10 | 2,819,100 |
| Aug 22, 2024 | 498.00 | 498.00 | 482.00 | 484.00 | 476.26 | 9,781,100 |
| Aug 21, 2024 | 500.00 | 510.00 | 496.00 | 498.00 | 490.03 | 2,809,700 |
| Aug 20, 2024 | 492.00 | 505.00 | 490.00 | 500.00 | 492.00 | 8,694,700 |
| Aug 19, 2024 | 494.00 | 496.00 | 490.00 | 492.00 | 484.13 | 1,456,000 |
| Aug 16, 2024 | 510.00 | 510.00 | 494.00 | 494.00 | 486.10 | 3,955,000 |
| Aug 15, 2024 | 498.00 | 505.00 | 488.00 | 505.00 | 496.92 | 8,145,100 |
| Aug 14, 2024 | 510.00 | 515.00 | 494.00 | 498.00 | 490.03 | 7,677,200 |
| Aug 13, 2024 | 505.00 | 515.00 | 496.00 | 510.00 | 501.84 | 9,893,800 |
| Aug 12, 2024 | 492.00 | 505.00 | 492.00 | 505.00 | 496.92 | 8,787,300 |
| Aug 9, 2024 | 496.00 | 500.00 | 492.00 | 492.00 | 484.13 | 1,436,100 |
| Aug 8, 2024 | 494.00 | 496.00 | 482.00 | 496.00 | 488.06 | 4,500,200 |
| Aug 7, 2024 | 500.00 | 500.00 | 492.00 | 492.00 | 484.13 | 3,632,100 |
| Aug 6, 2024 | 486.00 | 505.00 | 486.00 | 500.00 | 492.00 | 11,116,400 |
| Aug 5, 2024 | 545.00 | 545.00 | 478.00 | 486.00 | 478.22 | 24,855,600 |
| Aug 2, 2024 | 550.00 | 550.00 | 535.00 | 545.00 | 536.28 | 3,518,800 |
| Aug 1, 2024 | 545.00 | 560.00 | 540.00 | 545.00 | 536.28 | 3,160,300 |
| Jul 31, 2024 | 535.00 | 540.00 | 520.00 | 540.00 | 531.36 | 11,447,700 |
| Jul 30, 2024 | 530.00 | 550.00 | 525.00 | 530.00 | 521.52 | 9,752,900 |
| Jul 29, 2024 | 590.00 | 600.00 | 525.00 | 525.00 | 516.60 | 33,116,500 |
| Jul 26, 2024 | 560.00 | 565.00 | 540.00 | 550.00 | 541.20 | 1,514,700 |
| Jul 25, 2024 | 575.00 | 585.00 | 535.00 | 560.00 | 551.04 | 7,174,600 |
| Jul 24, 2024 | 535.00 | 595.00 | 535.00 | 570.00 | 560.88 | 24,801,700 |
| Jul 23, 2024 | 525.00 | 550.00 | 505.00 | 535.00 | 526.44 | 7,320,000 |
| Jul 22, 2024 | 525.00 | 535.00 | 505.00 | 525.00 | 516.60 | 3,111,800 |
| Jul 19, 2024 | 525.00 | 530.00 | 515.00 | 525.00 | 516.60 | 2,187,500 |
| Jul 18, 2024 | 510.00 | 535.00 | 505.00 | 525.00 | 516.60 | 9,490,600 |
| Jul 17, 2024 | 488.00 | 505.00 | 480.00 | 505.00 | 496.92 | 8,998,200 |
| Jul 16, 2024 | 474.00 | 488.00 | 472.00 | 488.00 | 480.19 | 3,261,300 |
| Jul 15, 2024 | 490.00 | 500.00 | 470.00 | 472.00 | 464.45 | 5,329,900 |
| Jul 12, 2024 | 490.00 | 494.00 | 484.00 | 488.00 | 480.19 | 1,552,700 |
| Jul 11, 2024 | 488.00 | 494.00 | 484.00 | 488.00 | 480.19 | 1,259,100 |
| Jul 10, 2024 | 500.00 | 500.00 | 488.00 | 488.00 | 480.19 | 1,434,800 |
| Jul 9, 2024 | 466.00 | 490.00 | 462.00 | 490.00 | 482.16 | 6,862,800 |
| Jul 8, 2024 | 468.00 | 470.00 | 462.00 | 464.00 | 456.58 | 2,111,500 |
| Jul 5, 2024 | 470.00 | 472.00 | 466.00 | 468.00 | 460.51 | 1,568,100 |
| Jul 4, 2024 | 474.00 | 476.00 | 468.00 | 470.00 | 462.48 | 3,378,200 |
| Jul 3, 2024 | 474.00 | 482.00 | 470.00 | 470.00 | 462.48 | 5,501,300 |
| Jul 2, 2024 | 470.00 | 478.00 | 470.00 | 474.00 | 466.42 | 3,301,400 |
| Jul 1, 2024 | 472.00 | 484.00 | 468.00 | 470.00 | 462.48 | 5,780,100 |
| Jun 28, 2024 | 470.00 | 478.00 | 468.00 | 472.00 | 464.45 | 3,326,500 |
| Jun 27, 2024 | 470.00 | 474.00 | 464.00 | 470.00 | 462.48 | 2,965,900 |
| Jun 26, 2024 | 472.00 | 474.00 | 464.00 | 470.00 | 462.48 | 3,778,100 |
| Jun 25, 2024 | 484.00 | 486.00 | 470.00 | 472.00 | 464.45 | 4,584,100 |
| Jun 24, 2024 | 478.00 | 488.00 | 474.00 | 484.00 | 476.26 | 1,817,400 |
| Jun 21, 2024 | 482.00 | 486.00 | 476.00 | 480.00 | 472.32 | 1,667,600 |
| Jun 20, 2024 | 474.00 | 490.00 | 466.00 | 482.00 | 474.29 | 4,425,100 |
| Jun 19, 2024 | 484.00 | 486.00 | 472.00 | 472.00 | 464.45 | 4,596,700 |
| Jun 14, 2024 | 490.00 | 496.00 | 484.00 | 484.00 | 476.26 | 2,488,900 |
| Jun 13, 2024 | 490.00 | 494.00 | 484.00 | 486.00 | 478.22 | 1,602,300 |
| Jun 12, 2024 | 515.00 | 515.00 | 490.00 | 490.00 | 482.16 | 2,939,600 |
| Jun 11, 2024 | 476.00 | 515.00 | 472.00 | 515.00 | 506.76 | 12,417,900 |
| Jun 10, 2024 | 478.00 | 480.00 | 470.00 | 470.00 | 462.48 | 1,842,700 |
| Jun 7, 2024 | 490.00 | 492.00 | 478.00 | 480.00 | 472.32 | 846,700 |
| Jun 6, 2024 | 464.00 | 490.00 | 464.00 | 490.00 | 482.16 | 4,572,400 |
| Jun 5, 2024 | 500.00 | 500.00 | 460.00 | 460.00 | 452.64 | 9,207,600 |
| Jun 4, 2024 | 480.00 | 498.00 | 464.00 | 498.00 | 490.03 | 9,330,700 |
| Jun 3, 2024 | 510.00 | 510.00 | 476.00 | 486.00 | 478.22 | 8,913,800 |
| May 31, 2024 | 510.00 | 515.00 | 505.00 | 510.00 | 501.84 | 5,774,400 |
| May 30, 2024 | 520.00 | 520.00 | 500.00 | 510.00 | 501.84 | 3,523,900 |
| May 29, 2024 | 505.00 | 520.00 | 500.00 | 515.00 | 506.76 | 4,856,600 |
| May 28, 2024 | 520.00 | 525.00 | 498.00 | 505.00 | 496.92 | 6,379,700 |
| May 27, 2024 | 505.00 | 535.00 | 496.00 | 515.00 | 506.76 | 11,293,300 |
| May 22, 2024 | 480.00 | 500.00 | 476.00 | 498.00 | 490.03 | 4,286,100 |
| May 21, 2024 | 484.00 | 486.00 | 478.00 | 480.00 | 472.32 | 2,014,100 |
| May 20, 2024 | 480.00 | 510.00 | 478.00 | 484.00 | 476.26 | 7,074,900 |
| May 17, 2024 | 490.00 | 492.00 | 474.00 | 480.00 | 472.32 | 3,279,000 |
| May 16, 2024 | 500.00 | 510.00 | 488.00 | 488.00 | 480.19 | 2,436,300 |
| May 15, 2024 | 505.00 | 505.00 | 496.00 | 500.00 | 492.00 | 1,932,600 |
| May 14, 2024 | 496.00 | 505.00 | 482.00 | 505.00 | 496.92 | 8,786,300 |
| May 13, 2024 | 520.00 | 520.00 | 488.00 | 494.00 | 486.10 | 3,239,300 |
| May 8, 2024 | 520.00 | 530.00 | 510.00 | 520.00 | 511.68 | 3,149,300 |
| May 7, 2024 | 520.00 | 550.00 | 515.00 | 520.00 | 511.68 | 5,222,500 |
| May 6, 2024 | 540.00 | 540.00 | 510.00 | 520.00 | 511.68 | 4,396,400 |
| May 3, 2024 | 545.00 | 555.00 | 535.00 | 540.00 | 531.36 | 11,639,500 |
| May 2, 2024 | 535.00 | 540.00 | 490.00 | 540.00 | 531.36 | 13,132,200 |
| Apr 30, 2024 | 462.00 | 535.00 | 462.00 | 530.00 | 521.52 | 28,067,300 |
Related Tickers
LEAD.JK PT Logindo Samudramakmur Tbk.
77.00
+1.32%
TMAS.JK PT Temas Tbk.
139.00
0.00%
ELPI.JK PT Pelayaran Nasional Ekalya Purnamasari Tbk
376.00
+0.53%
BULL.JK PT Buana Lintas Lautan Tbk
117.00
+0.86%
TCPI.JK PT Transcoal Pacific Tbk
5,575.00
-0.89%
KLAS.JK PT Pelayaran Kurnia Lautan Semesta Tbk
107.00
+0.94%
BBRM.JK PT Pelayaran Nasional Bina Buana Raya Tbk
77.00
0.00%
RIGS.JK PT Rig Tenders Indonesia Tbk
725.00
0.00%
HUMI.JK PT Humpuss Maritim Internasional Tbk
50.00
-1.96%
PTIS.JK PT Indo Straits Tbk
304.00
-1.30%