Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
366.00
-2.00
(-0.54%)
At close: 4:06:53 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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 370.00 | 370.00 | 366.00 | 366.00 | 366.00 | 36,200 |
| Mar 7, 2025 | 378.00 | 378.00 | 368.00 | 368.00 | 368.00 | 197,300 |
| Mar 6, 2025 | 368.00 | 378.00 | 368.00 | 378.00 | 378.00 | 356,200 |
| Mar 5, 2025 | 368.00 | 370.00 | 354.00 | 368.00 | 368.00 | 101,400 |
| Mar 4, 2025 | 370.00 | 372.00 | 354.00 | 366.00 | 366.00 | 138,100 |
| Mar 3, 2025 | 360.00 | 370.00 | 360.00 | 370.00 | 370.00 | 51,800 |
| Feb 28, 2025 | 366.00 | 368.00 | 362.00 | 366.00 | 366.00 | 100,400 |
| Feb 27, 2025 | 374.00 | 374.00 | 366.00 | 370.00 | 370.00 | 58,100 |
| Feb 26, 2025 | 372.00 | 378.00 | 366.00 | 374.00 | 374.00 | 86,100 |
| Feb 25, 2025 | 374.00 | 388.00 | 362.00 | 372.00 | 372.00 | 292,900 |
| Feb 24, 2025 | 380.00 | 380.00 | 368.00 | 370.00 | 370.00 | 224,600 |
| Feb 21, 2025 | 390.00 | 390.00 | 376.00 | 380.00 | 380.00 | 148,000 |
| Feb 20, 2025 | 388.00 | 396.00 | 376.00 | 386.00 | 386.00 | 804,700 |
| Feb 19, 2025 | 354.00 | 434.00 | 350.00 | 384.00 | 384.00 | 3,938,600 |
| Feb 18, 2025 | 352.00 | 356.00 | 350.00 | 354.00 | 354.00 | 52,500 |
| Feb 17, 2025 | 348.00 | 348.00 | 346.00 | 348.00 | 348.00 | 17,300 |
| Feb 14, 2025 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | 28,200 |
| Feb 13, 2025 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | 8,900 |
| Feb 12, 2025 | 344.00 | 348.00 | 342.00 | 346.00 | 346.00 | 44,900 |
| Feb 11, 2025 | 344.00 | 352.00 | 342.00 | 344.00 | 344.00 | 114,700 |
| Feb 10, 2025 | 348.00 | 348.00 | 328.00 | 340.00 | 340.00 | 103,900 |
| Feb 7, 2025 | 350.00 | 350.00 | 338.00 | 340.00 | 340.00 | 160,800 |
| Feb 6, 2025 | 352.00 | 354.00 | 346.00 | 352.00 | 352.00 | 165,200 |
| Feb 5, 2025 | 354.00 | 356.00 | 354.00 | 354.00 | 354.00 | 2,700 |
| Feb 4, 2025 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | 8,200 |
| Feb 3, 2025 | 354.00 | 354.00 | 352.00 | 354.00 | 354.00 | 2,100 |
| Jan 31, 2025 | 342.00 | 356.00 | 342.00 | 354.00 | 354.00 | 36,100 |
| Jan 30, 2025 | 350.00 | 352.00 | 346.00 | 350.00 | 350.00 | 80,000 |
| Jan 24, 2025 | 350.00 | 354.00 | 350.00 | 352.00 | 352.00 | 18,100 |
| Jan 23, 2025 | 348.00 | 354.00 | 344.00 | 354.00 | 354.00 | 17,500 |
| Jan 22, 2025 | 352.00 | 356.00 | 352.00 | 354.00 | 354.00 | 13,900 |
| Jan 21, 2025 | 352.00 | 356.00 | 350.00 | 354.00 | 354.00 | 27,800 |
| Jan 20, 2025 | 348.00 | 356.00 | 348.00 | 352.00 | 352.00 | 14,700 |
| Jan 17, 2025 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | 45,300 |
| Jan 16, 2025 | 348.00 | 356.00 | 348.00 | 354.00 | 354.00 | 16,300 |
| Jan 15, 2025 | 352.00 | 356.00 | 350.00 | 356.00 | 356.00 | 26,400 |
| Jan 14, 2025 | 350.00 | 354.00 | 348.00 | 352.00 | 352.00 | 10,400 |
| Jan 13, 2025 | 356.00 | 356.00 | 348.00 | 352.00 | 352.00 | 39,700 |
| Jan 10, 2025 | 354.00 | 354.00 | 348.00 | 352.00 | 352.00 | 25,600 |
| Jan 9, 2025 | 354.00 | 354.00 | 348.00 | 352.00 | 352.00 | 16,500 |
| Jan 8, 2025 | 352.00 | 354.00 | 344.00 | 354.00 | 354.00 | 12,700 |
| Jan 7, 2025 | 352.00 | 352.00 | 344.00 | 350.00 | 350.00 | 49,900 |
| Jan 6, 2025 | 354.00 | 356.00 | 350.00 | 354.00 | 354.00 | 30,800 |
| Jan 3, 2025 | 356.00 | 356.00 | 352.00 | 354.00 | 354.00 | 11,600 |
| Jan 2, 2025 | 352.00 | 358.00 | 352.00 | 356.00 | 356.00 | 108,200 |
| Dec 30, 2024 | 348.00 | 352.00 | 348.00 | 352.00 | 352.00 | 21,500 |
| Dec 27, 2024 | 354.00 | 354.00 | 348.00 | 350.00 | 350.00 | 14,000 |
| Dec 24, 2024 | 340.00 | 354.00 | 340.00 | 350.00 | 350.00 | 75,200 |
| Dec 23, 2024 | 344.00 | 346.00 | 336.00 | 342.00 | 342.00 | 204,800 |
| Dec 20, 2024 | 340.00 | 354.00 | 338.00 | 344.00 | 344.00 | 46,200 |
| Dec 19, 2024 | 344.00 | 344.00 | 338.00 | 338.00 | 338.00 | 255,900 |
| Dec 18, 2024 | 348.00 | 350.00 | 346.00 | 350.00 | 350.00 | 44,200 |
| Dec 17, 2024 | 352.00 | 352.00 | 348.00 | 350.00 | 350.00 | 134,600 |
| Dec 16, 2024 | 352.00 | 354.00 | 352.00 | 352.00 | 352.00 | 69,800 |
| Dec 13, 2024 | 352.00 | 356.00 | 350.00 | 354.00 | 354.00 | 9,600 |
| Dec 12, 2024 | 352.00 | 354.00 | 350.00 | 352.00 | 352.00 | 1,800,500 |
| Dec 11, 2024 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | 87,300 |
| Dec 10, 2024 | 354.00 | 360.00 | 350.00 | 350.00 | 350.00 | 24,900 |
| Dec 9, 2024 | 354.00 | 354.00 | 352.00 | 354.00 | 354.00 | 54,600 |
| Dec 6, 2024 | 356.00 | 356.00 | 354.00 | 354.00 | 354.00 | 3,500 |
| Dec 5, 2024 | 354.00 | 360.00 | 354.00 | 354.00 | 354.00 | 30,000 |
| Dec 4, 2024 | 358.00 | 360.00 | 354.00 | 354.00 | 354.00 | 191,300 |
| Dec 3, 2024 | 358.00 | 364.00 | 354.00 | 356.00 | 356.00 | 26,000 |
| Dec 2, 2024 | 358.00 | 358.00 | 350.00 | 358.00 | 358.00 | 14,600 |
| Nov 29, 2024 | 360.00 | 360.00 | 356.00 | 358.00 | 358.00 | 6,700 |
| Nov 28, 2024 | 358.00 | 362.00 | 356.00 | 360.00 | 360.00 | 81,200 |
| Nov 26, 2024 | 362.00 | 362.00 | 356.00 | 362.00 | 362.00 | 80,100 |
| Nov 25, 2024 | 350.00 | 362.00 | 350.00 | 362.00 | 362.00 | 205,300 |
| Nov 22, 2024 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | 19,700 |
| Nov 21, 2024 | 348.00 | 356.00 | 348.00 | 354.00 | 354.00 | 14,100 |
| Nov 20, 2024 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | 82,000 |
| Nov 19, 2024 | 350.00 | 350.00 | 348.00 | 350.00 | 350.00 | 16,100 |
| Nov 18, 2024 | 350.00 | 350.00 | 346.00 | 350.00 | 350.00 | 33,000 |
| Nov 15, 2024 | 352.00 | 352.00 | 346.00 | 350.00 | 350.00 | 37,300 |
| Nov 14, 2024 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | 40,200 |
| Nov 13, 2024 | 348.00 | 352.00 | 348.00 | 350.00 | 350.00 | 23,900 |
| Nov 12, 2024 | 348.00 | 348.00 | 346.00 | 348.00 | 348.00 | 27,700 |
| Nov 11, 2024 | 354.00 | 358.00 | 332.00 | 350.00 | 350.00 | 450,500 |
| Nov 8, 2024 | 354.00 | 356.00 | 352.00 | 356.00 | 356.00 | 84,600 |
| Nov 7, 2024 | 356.00 | 356.00 | 352.00 | 356.00 | 356.00 | 55,800 |
| Nov 6, 2024 | 358.00 | 362.00 | 354.00 | 356.00 | 356.00 | 6,300 |
| Nov 5, 2024 | 358.00 | 358.00 | 350.00 | 356.00 | 356.00 | 123,300 |
| Nov 4, 2024 | 358.00 | 358.00 | 354.00 | 354.00 | 354.00 | 51,300 |
| Nov 1, 2024 | 360.00 | 362.00 | 356.00 | 358.00 | 358.00 | 60,600 |
| Oct 31, 2024 | 364.00 | 364.00 | 356.00 | 362.00 | 362.00 | 409,300 |
| Oct 30, 2024 | 370.00 | 370.00 | 358.00 | 358.00 | 358.00 | 160,200 |
| Oct 29, 2024 | 376.00 | 378.00 | 364.00 | 364.00 | 364.00 | 371,800 |
| Oct 28, 2024 | 358.00 | 384.00 | 356.00 | 374.00 | 374.00 | 1,231,800 |
| Oct 25, 2024 | 356.00 | 360.00 | 354.00 | 358.00 | 358.00 | 81,300 |
| Oct 24, 2024 | 360.00 | 360.00 | 356.00 | 358.00 | 358.00 | 46,000 |
| Oct 23, 2024 | 360.00 | 360.00 | 356.00 | 360.00 | 360.00 | 133,500 |
| Oct 22, 2024 | 358.00 | 360.00 | 350.00 | 360.00 | 360.00 | 507,600 |
| Oct 21, 2024 | 360.00 | 362.00 | 358.00 | 360.00 | 360.00 | 178,200 |
| Oct 18, 2024 | 360.00 | 362.00 | 360.00 | 360.00 | 360.00 | 187,500 |
| Oct 17, 2024 | 360.00 | 362.00 | 356.00 | 360.00 | 360.00 | 273,400 |
| Oct 16, 2024 | 360.00 | 362.00 | 358.00 | 360.00 | 360.00 | 47,100 |
| Oct 15, 2024 | 362.00 | 364.00 | 356.00 | 358.00 | 358.00 | 402,100 |
| Oct 14, 2024 | 362.00 | 364.00 | 360.00 | 362.00 | 362.00 | 51,600 |
| Oct 11, 2024 | 360.00 | 362.00 | 358.00 | 362.00 | 362.00 | 30,000 |
| Oct 10, 2024 | 358.00 | 360.00 | 356.00 | 360.00 | 360.00 | 246,500 |
| Oct 9, 2024 | 362.00 | 362.00 | 356.00 | 358.00 | 358.00 | 50,900 |
| Oct 8, 2024 | 362.00 | 362.00 | 360.00 | 360.00 | 360.00 | 57,400 |
| Oct 7, 2024 | 360.00 | 362.00 | 358.00 | 362.00 | 362.00 | 30,100 |
| Oct 4, 2024 | 360.00 | 360.00 | 356.00 | 360.00 | 360.00 | 41,200 |
| Oct 3, 2024 | 358.00 | 364.00 | 358.00 | 360.00 | 360.00 | 45,800 |
| Oct 2, 2024 | 366.00 | 366.00 | 358.00 | 360.00 | 360.00 | 540,700 |
| Oct 1, 2024 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | 48,500 |
| Sep 30, 2024 | 368.00 | 370.00 | 362.00 | 364.00 | 364.00 | 106,800 |
| Sep 27, 2024 | 366.00 | 370.00 | 364.00 | 368.00 | 368.00 | 50,000 |
| Sep 26, 2024 | 364.00 | 366.00 | 360.00 | 366.00 | 366.00 | 235,200 |
| Sep 25, 2024 | 366.00 | 368.00 | 362.00 | 364.00 | 364.00 | 62,400 |
| Sep 24, 2024 | 368.00 | 368.00 | 364.00 | 366.00 | 366.00 | 9,400 |
| Sep 23, 2024 | 364.00 | 368.00 | 362.00 | 368.00 | 368.00 | 33,600 |
| Sep 20, 2024 | 370.00 | 370.00 | 362.00 | 364.00 | 364.00 | 80,600 |
| Sep 19, 2024 | 366.00 | 368.00 | 364.00 | 364.00 | 364.00 | 226,500 |
| Sep 18, 2024 | 362.00 | 364.00 | 360.00 | 364.00 | 364.00 | 93,500 |
| Sep 17, 2024 | 362.00 | 366.00 | 362.00 | 362.00 | 362.00 | 114,100 |
| Sep 13, 2024 | 362.00 | 364.00 | 360.00 | 362.00 | 362.00 | 73,100 |
| Sep 12, 2024 | 364.00 | 366.00 | 362.00 | 362.00 | 362.00 | 110,000 |
| Sep 11, 2024 | 362.00 | 364.00 | 362.00 | 364.00 | 364.00 | 36,600 |
| Sep 10, 2024 | 360.00 | 366.00 | 360.00 | 364.00 | 364.00 | 42,700 |
| Sep 9, 2024 | 364.00 | 366.00 | 360.00 | 360.00 | 360.00 | 156,600 |
| Sep 6, 2024 | 352.00 | 364.00 | 352.00 | 358.00 | 358.00 | 103,700 |
| Sep 5, 2024 | 360.00 | 364.00 | 356.00 | 364.00 | 364.00 | 790,000 |
| Sep 4, 2024 | 358.00 | 362.00 | 356.00 | 362.00 | 362.00 | 822,600 |
| Sep 3, 2024 | 340.00 | 364.00 | 340.00 | 364.00 | 364.00 | 875,300 |
| Sep 2, 2024 | 356.00 | 370.00 | 354.00 | 360.00 | 360.00 | 506,700 |
| Aug 30, 2024 | 352.00 | 358.00 | 352.00 | 356.00 | 356.00 | 49,300 |
| Aug 29, 2024 | 360.00 | 360.00 | 352.00 | 356.00 | 356.00 | 46,700 |
| Aug 28, 2024 | 352.00 | 356.00 | 346.00 | 356.00 | 356.00 | 219,900 |
| Aug 27, 2024 | 354.00 | 360.00 | 346.00 | 354.00 | 354.00 | 624,700 |
| Aug 26, 2024 | 356.00 | 356.00 | 352.00 | 352.00 | 352.00 | 110,200 |
| Aug 23, 2024 | 364.00 | 364.00 | 352.00 | 356.00 | 356.00 | 168,100 |
| Aug 22, 2024 | 360.00 | 362.00 | 354.00 | 356.00 | 356.00 | 38,000 |
| Aug 21, 2024 | 358.00 | 362.00 | 356.00 | 358.00 | 358.00 | 91,700 |
| Aug 20, 2024 | 352.00 | 358.00 | 352.00 | 358.00 | 358.00 | 168,700 |
| Aug 19, 2024 | 352.00 | 364.00 | 350.00 | 354.00 | 354.00 | 479,500 |
| Aug 16, 2024 | 356.00 | 356.00 | 350.00 | 352.00 | 352.00 | 93,600 |
| Aug 15, 2024 | 356.00 | 360.00 | 354.00 | 354.00 | 354.00 | 15,600 |
| Aug 14, 2024 | 364.00 | 364.00 | 348.00 | 356.00 | 356.00 | 282,800 |
| Aug 13, 2024 | 356.00 | 358.00 | 350.00 | 352.00 | 352.00 | 34,500 |
| Aug 12, 2024 | 354.00 | 360.00 | 350.00 | 356.00 | 356.00 | 33,500 |
| Aug 9, 2024 | 356.00 | 358.00 | 354.00 | 356.00 | 356.00 | 9,500 |
| Aug 8, 2024 | 356.00 | 358.00 | 348.00 | 356.00 | 356.00 | 27,000 |
| Aug 7, 2024 | 348.00 | 360.00 | 348.00 | 348.00 | 348.00 | 46,000 |
| Aug 6, 2024 | 346.00 | 348.00 | 340.00 | 348.00 | 348.00 | 60,200 |
| Aug 5, 2024 | 354.00 | 354.00 | 346.00 | 348.00 | 348.00 | 398,100 |
| Aug 2, 2024 | 354.00 | 360.00 | 352.00 | 354.00 | 354.00 | 38,300 |
| Aug 1, 2024 | 350.00 | 362.00 | 350.00 | 354.00 | 354.00 | 625,900 |
| Jul 31, 2024 | 358.00 | 366.00 | 350.00 | 350.00 | 350.00 | 650,500 |
| Jul 30, 2024 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | 5,500 |
| Jul 29, 2024 | 360.00 | 366.00 | 358.00 | 360.00 | 360.00 | 34,600 |
| Jul 26, 2024 | 362.00 | 366.00 | 358.00 | 360.00 | 360.00 | 39,600 |
| Jul 25, 2024 | 360.00 | 362.00 | 356.00 | 358.00 | 358.00 | 1,001,700 |
| Jul 24, 2024 | 364.00 | 366.00 | 358.00 | 358.00 | 358.00 | 44,500 |
| Jul 23, 2024 | 364.00 | 368.00 | 362.00 | 366.00 | 366.00 | 40,700 |
| Jul 22, 2024 | 360.00 | 368.00 | 358.00 | 362.00 | 362.00 | 62,100 |
| Jul 19, 2024 | 362.00 | 376.00 | 356.00 | 360.00 | 360.00 | 155,200 |
| Jul 18, 2024 | 360.00 | 360.00 | 352.00 | 360.00 | 360.00 | 31,900 |
| Jul 17, 2024 | 362.00 | 362.00 | 356.00 | 358.00 | 358.00 | 176,700 |
| Jul 16, 2024 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 37,500 |
| Jul 15, 2024 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | 12,900 |
| Jul 12, 2024 | 360.00 | 360.00 | 356.00 | 360.00 | 360.00 | 52,200 |
| Jul 11, 2024 | 360.00 | 360.00 | 356.00 | 358.00 | 358.00 | 22,900 |
| Jul 10, 2024 | 358.00 | 362.00 | 354.00 | 358.00 | 358.00 | 119,200 |
| Jul 9, 2024 | 362.00 | 364.00 | 354.00 | 358.00 | 358.00 | 90,600 |
| Jul 8, 2024 | 360.00 | 366.00 | 360.00 | 362.00 | 362.00 | 164,900 |
| Jul 5, 2024 | 364.00 | 364.00 | 350.00 | 360.00 | 360.00 | 744,300 |
| Jul 4, 2024 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | 263,000 |
| Jul 3, 2024 | 366.00 | 366.00 | 362.00 | 364.00 | 364.00 | 5,700 |
| Jul 2, 2024 | 364.00 | 372.00 | 358.00 | 366.00 | 366.00 | 115,100 |
| Jul 1, 2024 | 362.00 | 364.00 | 360.00 | 362.00 | 362.00 | 20,500 |
| Jun 28, 2024 | 364.00 | 366.00 | 358.00 | 362.00 | 362.00 | 84,700 |
| Jun 27, 2024 | 368.00 | 368.00 | 348.00 | 362.00 | 362.00 | 49,900 |
| Jun 26, 2024 | 372.00 | 372.00 | 358.00 | 364.00 | 364.00 | 59,900 |
| Jun 25, 2024 | 388.00 | 388.00 | 352.00 | 360.00 | 360.00 | 190,400 |
| Jun 24, 2024 | 366.00 | 368.00 | 358.00 | 368.00 | 368.00 | 341,200 |
| Jun 21, 2024 | 368.00 | 370.00 | 352.00 | 362.00 | 362.00 | 326,200 |
| Jun 20, 2024 | 344.00 | 350.00 | 342.00 | 350.00 | 350.00 | 116,000 |
| Jun 19, 2024 | 342.00 | 348.00 | 338.00 | 348.00 | 348.00 | 387,200 |
| Jun 14, 2024 | 350.00 | 350.00 | 340.00 | 350.00 | 350.00 | 234,600 |
| Jun 13, 2024 | 360.00 | 364.00 | 348.00 | 348.00 | 348.00 | 142,000 |
| Jun 12, 2024 | 360.00 | 360.00 | 348.00 | 350.00 | 350.00 | 217,300 |
| Jun 11, 2024 | 356.00 | 366.00 | 350.00 | 352.00 | 352.00 | 458,700 |
| Jun 10, 2024 | 362.00 | 364.00 | 350.00 | 354.00 | 354.00 | 231,800 |
| Jun 7, 2024 | 368.00 | 368.00 | 358.00 | 366.00 | 366.00 | 173,500 |
| Jun 6, 2024 | 358.00 | 370.00 | 358.00 | 368.00 | 368.00 | 70,800 |
| Jun 5, 2024 | 368.00 | 376.00 | 356.00 | 368.00 | 368.00 | 1,059,400 |
| Jun 4, 2024 | 374.00 | 374.00 | 366.00 | 366.00 | 366.00 | 95,900 |
| Jun 3, 2024 | 362.00 | 376.00 | 362.00 | 374.00 | 374.00 | 810,100 |
| May 31, 2024 | 372.00 | 376.00 | 360.00 | 376.00 | 376.00 | 93,300 |
| May 30, 2024 | 380.00 | 380.00 | 366.00 | 372.00 | 372.00 | 38,300 |
| May 29, 2024 | 376.00 | 380.00 | 368.00 | 376.00 | 376.00 | 64,200 |
| May 28, 2024 | 374.00 | 386.00 | 374.00 | 376.00 | 376.00 | 47,400 |
| May 27, 2024 | 376.00 | 380.00 | 372.00 | 374.00 | 374.00 | 46,800 |
| May 22, 2024 | 372.00 | 380.00 | 368.00 | 376.00 | 376.00 | 129,800 |
| May 21, 2024 | 366.00 | 378.00 | 366.00 | 376.00 | 376.00 | 34,000 |
| May 20, 2024 | 376.00 | 376.00 | 368.00 | 372.00 | 372.00 | 384,900 |
| May 17, 2024 | 376.00 | 378.00 | 370.00 | 376.00 | 376.00 | 61,400 |
| May 16, 2024 | 368.00 | 378.00 | 368.00 | 376.00 | 376.00 | 65,900 |
| May 15, 2024 | 388.00 | 388.00 | 366.00 | 368.00 | 368.00 | 98,000 |
| May 14, 2024 | 370.00 | 372.00 | 358.00 | 368.00 | 368.00 | 818,600 |
| May 13, 2024 | 366.00 | 370.00 | 360.00 | 366.00 | 366.00 | 134,200 |
| May 8, 2024 | 374.00 | 374.00 | 362.00 | 372.00 | 372.00 | 59,500 |
| May 7, 2024 | 374.00 | 376.00 | 370.00 | 374.00 | 374.00 | 27,500 |
| May 6, 2024 | 372.00 | 382.00 | 368.00 | 372.00 | 372.00 | 1,862,100 |
| May 3, 2024 | 380.00 | 380.00 | 368.00 | 372.00 | 372.00 | 131,000 |
| May 2, 2024 | 386.00 | 386.00 | 374.00 | 380.00 | 380.00 | 28,000 |
| Apr 30, 2024 | 384.00 | 386.00 | 370.00 | 386.00 | 386.00 | 851,200 |
| Apr 29, 2024 | 384.00 | 388.00 | 372.00 | 372.00 | 372.00 | 1,089,300 |
| Apr 26, 2024 | 384.00 | 386.00 | 370.00 | 380.00 | 380.00 | 154,100 |
| Apr 25, 2024 | 382.00 | 386.00 | 372.00 | 386.00 | 386.00 | 601,600 |
| Apr 24, 2024 | 388.00 | 390.00 | 370.00 | 382.00 | 382.00 | 1,237,200 |
| Apr 23, 2024 | 384.00 | 394.00 | 372.00 | 382.00 | 382.00 | 370,500 |
| Apr 22, 2024 | 390.00 | 396.00 | 376.00 | 382.00 | 382.00 | 268,000 |
| Apr 19, 2024 | 394.00 | 394.00 | 380.00 | 392.00 | 392.00 | 92,400 |
| Apr 18, 2024 | 394.00 | 398.00 | 380.00 | 394.00 | 394.00 | 650,900 |
| Apr 17, 2024 | 20.37 Dividend | |||||
| Apr 17, 2024 | 382.00 | 400.00 | 374.00 | 394.00 | 394.00 | 208,000 |
| Apr 16, 2024 | 426.00 | 426.00 | 406.00 | 408.00 | 387.63 | 667,600 |
| Apr 5, 2024 | 428.00 | 428.00 | 422.00 | 426.00 | 404.73 | 210,100 |
| Apr 4, 2024 | 418.00 | 428.00 | 416.00 | 426.00 | 404.73 | 374,800 |
| Apr 3, 2024 | 410.00 | 418.00 | 410.00 | 418.00 | 397.13 | 702,800 |
| Apr 2, 2024 | 402.00 | 414.00 | 402.00 | 410.00 | 389.53 | 236,800 |
| Apr 1, 2024 | 418.00 | 418.00 | 400.00 | 400.00 | 380.03 | 538,000 |
| Mar 28, 2024 | 424.00 | 424.00 | 410.00 | 418.00 | 397.13 | 321,500 |
| Mar 27, 2024 | 420.00 | 428.00 | 414.00 | 420.00 | 399.03 | 475,400 |
| Mar 26, 2024 | 420.00 | 420.00 | 414.00 | 414.00 | 393.33 | 393,000 |
| Mar 25, 2024 | 416.00 | 416.00 | 408.00 | 414.00 | 393.33 | 111,900 |
| Mar 22, 2024 | 410.00 | 412.00 | 400.00 | 410.00 | 389.53 | 234,600 |
| Mar 21, 2024 | 410.00 | 416.00 | 410.00 | 410.00 | 389.53 | 125,900 |
| Mar 20, 2024 | 410.00 | 412.00 | 404.00 | 406.00 | 385.73 | 202,600 |
| Mar 19, 2024 | 396.00 | 410.00 | 394.00 | 408.00 | 387.63 | 299,300 |
| Mar 18, 2024 | 400.00 | 402.00 | 396.00 | 396.00 | 376.23 | 64,700 |
| Mar 15, 2024 | 398.00 | 400.00 | 394.00 | 400.00 | 380.03 | 160,200 |
| Mar 14, 2024 | 396.00 | 404.00 | 390.00 | 400.00 | 380.03 | 977,600 |
| Mar 13, 2024 | 400.00 | 402.00 | 394.00 | 396.00 | 376.23 | 545,300 |
Related Tickers
BPFI.JK PT Woori Finance Indonesia Tbk
274.00
-3.52%
FUJI.JK PT Fuji Finance Indonesia Tbk
370.00
-0.54%
TIFA.JK PT KDB Tifa Finance Tbk
685.00
-2.14%
TRUS.JK PT Trust Finance Indonesia Tbk
1,365.00
+1.11%
HDFA.JK PT Radana Bhaskara Finance Tbk
110.00
0.00%
MFIN.JK PT Mandala Multifinance Tbk
3,440.00
+1.78%
MGNA.JK PT Magna Investama Mandiri Tbk
22.00
+10.00%
BFIN.JK PT BFI Finance Indonesia Tbk
855.00
-1.72%
ADMF.JK PT Adira Dinamika Multi Finance Tbk
8,875.00
-1.39%
CFIN.JK PT. Clipan Finance Indonesia Tbk
286.00
-0.69%