Jakarta - Delayed Quote IDR
PT Bank Raya Indonesia Tbk (AGRO.JK)
224.00
+6.00
+(2.75%)
At close: 4:14:11 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 14, 2025 | 218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 13,273,100 |
| May 9, 2025 | 224.00 | 224.00 | 216.00 | 218.00 | 218.00 | 7,950,600 |
| May 8, 2025 | 222.00 | 230.00 | 218.00 | 222.00 | 222.00 | 19,497,500 |
| May 7, 2025 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 8,726,000 |
| May 6, 2025 | 228.00 | 232.00 | 224.00 | 226.00 | 226.00 | 13,758,400 |
| May 5, 2025 | 224.00 | 230.00 | 220.00 | 226.00 | 226.00 | 16,691,100 |
| May 2, 2025 | 222.00 | 228.00 | 216.00 | 222.00 | 222.00 | 25,455,500 |
| Apr 30, 2025 | 222.00 | 222.00 | 212.00 | 218.00 | 218.00 | 31,791,000 |
| Apr 29, 2025 | 216.00 | 222.00 | 214.00 | 222.00 | 222.00 | 23,985,400 |
| Apr 28, 2025 | 214.00 | 224.00 | 214.00 | 214.00 | 214.00 | 26,964,200 |
| Apr 25, 2025 | 204.00 | 214.00 | 202.00 | 212.00 | 212.00 | 27,058,200 |
| Apr 24, 2025 | 206.00 | 210.00 | 200.00 | 204.00 | 204.00 | 18,976,800 |
| Apr 23, 2025 | 204.00 | 210.00 | 199.00 | 206.00 | 206.00 | 19,604,900 |
| Apr 22, 2025 | 195.00 | 204.00 | 193.00 | 200.00 | 200.00 | 30,289,000 |
| Apr 21, 2025 | 193.00 | 197.00 | 190.00 | 195.00 | 195.00 | 17,235,300 |
| Apr 17, 2025 | 187.00 | 190.00 | 183.00 | 190.00 | 190.00 | 9,900,000 |
| Apr 16, 2025 | 189.00 | 192.00 | 185.00 | 185.00 | 185.00 | 7,102,700 |
| Apr 15, 2025 | 186.00 | 195.00 | 186.00 | 188.00 | 188.00 | 13,788,300 |
| Apr 14, 2025 | 173.00 | 188.00 | 172.00 | 185.00 | 185.00 | 21,168,400 |
| Apr 11, 2025 | 173.00 | 174.00 | 170.00 | 173.00 | 173.00 | 4,377,100 |
| Apr 10, 2025 | 171.00 | 177.00 | 171.00 | 173.00 | 173.00 | 15,391,800 |
| Apr 9, 2025 | 167.00 | 170.00 | 163.00 | 166.00 | 166.00 | 7,992,900 |
| Apr 8, 2025 | 170.00 | 170.00 | 155.00 | 167.00 | 167.00 | 14,005,000 |
| Mar 27, 2025 | 183.00 | 186.00 | 181.00 | 181.00 | 181.00 | 8,851,000 |
| Mar 26, 2025 | 172.00 | 188.00 | 172.00 | 184.00 | 184.00 | 30,005,600 |
| Mar 25, 2025 | 169.00 | 180.00 | 169.00 | 172.00 | 172.00 | 31,980,500 |
| Mar 24, 2025 | 173.00 | 177.00 | 165.00 | 169.00 | 169.00 | 13,918,600 |
| Mar 21, 2025 | 180.00 | 181.00 | 174.00 | 174.00 | 174.00 | 5,718,500 |
| Mar 20, 2025 | 185.00 | 186.00 | 180.00 | 180.00 | 180.00 | 2,743,600 |
| Mar 19, 2025 | 183.00 | 186.00 | 180.00 | 183.00 | 183.00 | 7,887,000 |
| Mar 18, 2025 | 192.00 | 192.00 | 174.00 | 183.00 | 183.00 | 8,955,500 |
| Mar 17, 2025 | 189.00 | 191.00 | 188.00 | 191.00 | 191.00 | 3,331,500 |
| Mar 14, 2025 | 193.00 | 193.00 | 188.00 | 189.00 | 189.00 | 2,677,000 |
| Mar 13, 2025 | 198.00 | 199.00 | 192.00 | 192.00 | 192.00 | 6,094,900 |
| Mar 12, 2025 | 195.00 | 199.00 | 191.00 | 196.00 | 196.00 | 12,948,300 |
| Mar 11, 2025 | 193.00 | 195.00 | 189.00 | 193.00 | 193.00 | 6,532,200 |
| Mar 10, 2025 | 195.00 | 195.00 | 188.00 | 195.00 | 195.00 | 4,872,000 |
| Mar 7, 2025 | 193.00 | 195.00 | 191.00 | 195.00 | 195.00 | 6,019,600 |
| Mar 6, 2025 | 189.00 | 195.00 | 189.00 | 194.00 | 194.00 | 4,956,000 |
| Mar 5, 2025 | 184.00 | 193.00 | 184.00 | 187.00 | 187.00 | 8,593,600 |
| Mar 4, 2025 | 186.00 | 188.00 | 182.00 | 183.00 | 183.00 | 6,912,100 |
| Mar 3, 2025 | 177.00 | 190.00 | 177.00 | 187.00 | 187.00 | 12,132,200 |
| Feb 28, 2025 | 183.00 | 185.00 | 173.00 | 176.00 | 176.00 | 23,144,600 |
| Feb 27, 2025 | 192.00 | 193.00 | 186.00 | 187.00 | 187.00 | 6,692,600 |
| Feb 26, 2025 | 193.00 | 196.00 | 190.00 | 191.00 | 191.00 | 5,805,000 |
| Feb 25, 2025 | 200.00 | 200.00 | 190.00 | 193.00 | 193.00 | 7,351,800 |
| Feb 24, 2025 | 204.00 | 204.00 | 197.00 | 199.00 | 199.00 | 5,253,800 |
| Feb 21, 2025 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 6,713,500 |
| Feb 20, 2025 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 4,981,000 |
| Feb 19, 2025 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | 5,951,200 |
| Feb 18, 2025 | 200.00 | 214.00 | 200.00 | 206.00 | 206.00 | 22,783,900 |
| Feb 17, 2025 | 192.00 | 202.00 | 192.00 | 200.00 | 200.00 | 21,739,600 |
| Feb 14, 2025 | 191.00 | 196.00 | 191.00 | 192.00 | 192.00 | 4,923,000 |
| Feb 13, 2025 | 191.00 | 194.00 | 189.00 | 191.00 | 191.00 | 8,879,700 |
| Feb 12, 2025 | 184.00 | 200.00 | 183.00 | 191.00 | 191.00 | 29,762,900 |
| Feb 11, 2025 | 190.00 | 191.00 | 181.00 | 183.00 | 183.00 | 14,947,500 |
| Feb 10, 2025 | 200.00 | 202.00 | 190.00 | 190.00 | 190.00 | 15,817,300 |
| Feb 7, 2025 | 202.00 | 202.00 | 194.00 | 198.00 | 198.00 | 8,841,000 |
| Feb 6, 2025 | 212.00 | 212.00 | 200.00 | 200.00 | 200.00 | 12,001,800 |
| Feb 5, 2025 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 7,074,800 |
| Feb 4, 2025 | 216.00 | 218.00 | 210.00 | 212.00 | 212.00 | 16,897,600 |
| Feb 3, 2025 | 220.00 | 220.00 | 210.00 | 214.00 | 214.00 | 21,775,300 |
| Jan 31, 2025 | 212.00 | 222.00 | 212.00 | 220.00 | 220.00 | 32,171,900 |
| Jan 30, 2025 | 216.00 | 218.00 | 208.00 | 212.00 | 212.00 | 10,441,900 |
| Jan 24, 2025 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | 9,190,200 |
| Jan 23, 2025 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 8,394,100 |
| Jan 22, 2025 | 224.00 | 228.00 | 218.00 | 222.00 | 222.00 | 9,610,300 |
| Jan 21, 2025 | 218.00 | 226.00 | 216.00 | 222.00 | 222.00 | 19,352,500 |
| Jan 20, 2025 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 5,680,500 |
| Jan 17, 2025 | 212.00 | 218.00 | 212.00 | 214.00 | 214.00 | 6,381,800 |
| Jan 16, 2025 | 218.00 | 220.00 | 214.00 | 214.00 | 214.00 | 8,748,700 |
| Jan 15, 2025 | 210.00 | 218.00 | 210.00 | 216.00 | 216.00 | 16,630,000 |
| Jan 14, 2025 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 4,352,200 |
| Jan 13, 2025 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 6,984,300 |
| Jan 10, 2025 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | 6,374,700 |
| Jan 9, 2025 | 222.00 | 222.00 | 214.00 | 214.00 | 214.00 | 9,998,900 |
| Jan 8, 2025 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 11,119,900 |
| Jan 7, 2025 | 224.00 | 228.00 | 220.00 | 228.00 | 228.00 | 8,219,000 |
| Jan 6, 2025 | 224.00 | 230.00 | 222.00 | 224.00 | 224.00 | 5,289,800 |
| Jan 3, 2025 | 228.00 | 230.00 | 224.00 | 224.00 | 224.00 | 4,105,900 |
| Jan 2, 2025 | 232.00 | 232.00 | 222.00 | 230.00 | 230.00 | 14,456,600 |
| Dec 30, 2024 | 212.00 | 232.00 | 208.00 | 232.00 | 232.00 | 18,345,200 |
| Dec 27, 2024 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 4,047,500 |
| Dec 24, 2024 | 212.00 | 216.00 | 206.00 | 216.00 | 216.00 | 18,180,300 |
| Dec 23, 2024 | 208.00 | 216.00 | 206.00 | 212.00 | 212.00 | 11,563,300 |
| Dec 20, 2024 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | 20,796,300 |
| Dec 19, 2024 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | 14,534,000 |
| Dec 18, 2024 | 224.00 | 226.00 | 218.00 | 222.00 | 222.00 | 9,915,400 |
| Dec 17, 2024 | 228.00 | 230.00 | 220.00 | 224.00 | 224.00 | 10,022,800 |
| Dec 16, 2024 | 234.00 | 234.00 | 224.00 | 226.00 | 226.00 | 10,932,600 |
| Dec 13, 2024 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 8,709,400 |
| Dec 12, 2024 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | 7,927,000 |
| Dec 11, 2024 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 10,023,100 |
| Dec 10, 2024 | 242.00 | 242.00 | 238.00 | 242.00 | 242.00 | 6,355,300 |
| Dec 9, 2024 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 10,921,100 |
| Dec 6, 2024 | 236.00 | 240.00 | 232.00 | 238.00 | 238.00 | 14,118,300 |
| Dec 5, 2024 | 240.00 | 240.00 | 232.00 | 236.00 | 236.00 | 4,734,100 |
| Dec 4, 2024 | 232.00 | 238.00 | 230.00 | 234.00 | 234.00 | 12,591,600 |
| Dec 3, 2024 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | 7,998,700 |
| Dec 2, 2024 | 232.00 | 234.00 | 226.00 | 228.00 | 228.00 | 10,152,900 |
| Nov 29, 2024 | 238.00 | 250.00 | 228.00 | 232.00 | 232.00 | 13,380,700 |
| Nov 28, 2024 | 240.00 | 244.00 | 238.00 | 238.00 | 238.00 | 7,817,600 |
| Nov 26, 2024 | 242.00 | 248.00 | 238.00 | 238.00 | 238.00 | 13,661,400 |
| Nov 25, 2024 | 244.00 | 246.00 | 238.00 | 242.00 | 242.00 | 18,362,900 |
| Nov 22, 2024 | 228.00 | 244.00 | 226.00 | 238.00 | 238.00 | 21,808,900 |
| Nov 21, 2024 | 230.00 | 232.00 | 224.00 | 226.00 | 226.00 | 7,468,900 |
| Nov 20, 2024 | 236.00 | 238.00 | 228.00 | 228.00 | 228.00 | 12,197,700 |
| Nov 19, 2024 | 226.00 | 238.00 | 224.00 | 234.00 | 234.00 | 10,612,500 |
| Nov 18, 2024 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | 17,682,300 |
| Nov 15, 2024 | 240.00 | 242.00 | 230.00 | 230.00 | 230.00 | 22,880,600 |
| Nov 14, 2024 | 246.00 | 248.00 | 240.00 | 240.00 | 240.00 | 7,566,100 |
| Nov 13, 2024 | 244.00 | 252.00 | 244.00 | 246.00 | 246.00 | 17,449,500 |
| Nov 12, 2024 | 242.00 | 246.00 | 234.00 | 246.00 | 246.00 | 19,503,300 |
| Nov 11, 2024 | 244.00 | 248.00 | 234.00 | 240.00 | 240.00 | 15,279,100 |
| Nov 8, 2024 | 242.00 | 248.00 | 242.00 | 244.00 | 244.00 | 11,568,300 |
| Nov 7, 2024 | 250.00 | 252.00 | 242.00 | 244.00 | 244.00 | 27,149,600 |
| Nov 6, 2024 | 262.00 | 264.00 | 250.00 | 250.00 | 250.00 | 25,346,600 |
| Nov 5, 2024 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 13,821,600 |
| Nov 4, 2024 | 262.00 | 266.00 | 256.00 | 260.00 | 260.00 | 20,466,300 |
| Nov 1, 2024 | 268.00 | 272.00 | 260.00 | 262.00 | 262.00 | 22,813,600 |
| Oct 31, 2024 | 266.00 | 274.00 | 266.00 | 268.00 | 268.00 | 23,309,200 |
| Oct 30, 2024 | 270.00 | 272.00 | 264.00 | 266.00 | 266.00 | 23,403,400 |
| Oct 29, 2024 | 266.00 | 274.00 | 266.00 | 270.00 | 270.00 | 30,950,600 |
| Oct 28, 2024 | 272.00 | 276.00 | 264.00 | 266.00 | 266.00 | 43,414,900 |
| Oct 25, 2024 | 282.00 | 286.00 | 272.00 | 272.00 | 272.00 | 48,156,600 |
| Oct 24, 2024 | 290.00 | 310.00 | 278.00 | 284.00 | 284.00 | 313,527,000 |
| Oct 23, 2024 | 280.00 | 288.00 | 280.00 | 282.00 | 282.00 | 28,766,300 |
| Oct 22, 2024 | 280.00 | 284.00 | 274.00 | 280.00 | 280.00 | 29,059,800 |
| Oct 21, 2024 | 286.00 | 290.00 | 280.00 | 280.00 | 280.00 | 48,008,800 |
| Oct 18, 2024 | 278.00 | 286.00 | 278.00 | 284.00 | 284.00 | 64,571,100 |
| Oct 17, 2024 | 274.00 | 286.00 | 272.00 | 276.00 | 276.00 | 67,507,300 |
| Oct 16, 2024 | 274.00 | 278.00 | 270.00 | 274.00 | 274.00 | 11,237,300 |
| Oct 15, 2024 | 276.00 | 278.00 | 270.00 | 274.00 | 274.00 | 16,833,700 |
| Oct 14, 2024 | 268.00 | 280.00 | 266.00 | 276.00 | 276.00 | 40,329,000 |
| Oct 11, 2024 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | 6,678,000 |
| Oct 10, 2024 | 272.00 | 274.00 | 266.00 | 266.00 | 266.00 | 10,509,900 |
| Oct 9, 2024 | 276.00 | 280.00 | 268.00 | 272.00 | 272.00 | 28,274,500 |
| Oct 8, 2024 | 266.00 | 276.00 | 262.00 | 274.00 | 274.00 | 66,554,100 |
| Oct 7, 2024 | 256.00 | 268.00 | 254.00 | 266.00 | 266.00 | 37,467,200 |
| Oct 4, 2024 | 262.00 | 264.00 | 254.00 | 256.00 | 256.00 | 14,955,800 |
| Oct 3, 2024 | 260.00 | 264.00 | 254.00 | 262.00 | 262.00 | 12,565,900 |
| Oct 2, 2024 | 270.00 | 270.00 | 256.00 | 260.00 | 260.00 | 34,445,300 |
| Oct 1, 2024 | 270.00 | 272.00 | 264.00 | 270.00 | 270.00 | 18,361,800 |
| Sep 30, 2024 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | 16,437,100 |
| Sep 27, 2024 | 276.00 | 278.00 | 268.00 | 268.00 | 268.00 | 17,272,900 |
| Sep 26, 2024 | 268.00 | 278.00 | 268.00 | 274.00 | 274.00 | 30,485,800 |
| Sep 25, 2024 | 274.00 | 276.00 | 266.00 | 270.00 | 270.00 | 32,779,700 |
| Sep 24, 2024 | 274.00 | 280.00 | 270.00 | 272.00 | 272.00 | 28,326,300 |
| Sep 23, 2024 | 266.00 | 280.00 | 266.00 | 272.00 | 272.00 | 38,654,100 |
| Sep 20, 2024 | 286.00 | 288.00 | 266.00 | 266.00 | 266.00 | 147,804,100 |
| Sep 19, 2024 | 300.00 | 300.00 | 282.00 | 284.00 | 284.00 | 59,756,300 |
| Sep 18, 2024 | 280.00 | 296.00 | 276.00 | 288.00 | 288.00 | 123,820,800 |
| Sep 17, 2024 | 274.00 | 284.00 | 272.00 | 280.00 | 280.00 | 68,718,900 |
| Sep 13, 2024 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | 15,430,700 |
| Sep 12, 2024 | 272.00 | 278.00 | 268.00 | 274.00 | 274.00 | 24,191,200 |
| Sep 11, 2024 | 270.00 | 280.00 | 268.00 | 268.00 | 268.00 | 33,893,100 |
| Sep 10, 2024 | 266.00 | 272.00 | 266.00 | 270.00 | 270.00 | 18,455,800 |
| Sep 9, 2024 | 270.00 | 278.00 | 264.00 | 264.00 | 264.00 | 31,403,300 |
| Sep 6, 2024 | 270.00 | 274.00 | 266.00 | 270.00 | 270.00 | 17,870,400 |
| Sep 5, 2024 | 264.00 | 270.00 | 264.00 | 268.00 | 268.00 | 12,078,300 |
| Sep 4, 2024 | 264.00 | 274.00 | 262.00 | 264.00 | 264.00 | 32,447,600 |
| Sep 3, 2024 | 284.00 | 288.00 | 270.00 | 270.00 | 270.00 | 57,307,100 |
| Sep 2, 2024 | 262.00 | 286.00 | 260.00 | 282.00 | 282.00 | 112,929,000 |
| Aug 30, 2024 | 268.00 | 270.00 | 258.00 | 260.00 | 260.00 | 21,517,700 |
| Aug 29, 2024 | 274.00 | 276.00 | 264.00 | 264.00 | 264.00 | 39,608,000 |
| Aug 28, 2024 | 276.00 | 280.00 | 270.00 | 274.00 | 274.00 | 41,727,900 |
| Aug 27, 2024 | 282.00 | 284.00 | 272.00 | 274.00 | 274.00 | 43,362,200 |
| Aug 26, 2024 | 286.00 | 290.00 | 270.00 | 280.00 | 280.00 | 71,992,500 |
| Aug 23, 2024 | 256.00 | 300.00 | 256.00 | 284.00 | 284.00 | 283,265,400 |
| Aug 22, 2024 | 258.00 | 272.00 | 254.00 | 254.00 | 254.00 | 45,371,200 |
| Aug 21, 2024 | 262.00 | 270.00 | 258.00 | 258.00 | 258.00 | 41,876,400 |
| Aug 20, 2024 | 250.00 | 266.00 | 250.00 | 262.00 | 262.00 | 79,655,000 |
| Aug 19, 2024 | 244.00 | 250.00 | 242.00 | 248.00 | 248.00 | 21,238,800 |
| Aug 16, 2024 | 244.00 | 250.00 | 242.00 | 242.00 | 242.00 | 16,453,100 |
| Aug 15, 2024 | 246.00 | 248.00 | 242.00 | 244.00 | 244.00 | 12,896,800 |
| Aug 14, 2024 | 238.00 | 246.00 | 238.00 | 246.00 | 246.00 | 30,573,500 |
| Aug 13, 2024 | 234.00 | 240.00 | 232.00 | 236.00 | 236.00 | 14,984,800 |
| Aug 12, 2024 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | 7,145,200 |
| Aug 9, 2024 | 228.00 | 236.00 | 228.00 | 232.00 | 232.00 | 11,348,800 |
| Aug 8, 2024 | 232.00 | 236.00 | 228.00 | 228.00 | 228.00 | 14,416,100 |
| Aug 7, 2024 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | 5,377,600 |
| Aug 6, 2024 | 222.00 | 238.00 | 210.00 | 228.00 | 228.00 | 13,429,400 |
| Aug 5, 2024 | 238.00 | 240.00 | 222.00 | 226.00 | 226.00 | 24,855,900 |
| Aug 2, 2024 | 244.00 | 244.00 | 236.00 | 242.00 | 242.00 | 15,673,900 |
| Aug 1, 2024 | 246.00 | 248.00 | 242.00 | 244.00 | 244.00 | 9,736,600 |
| Jul 31, 2024 | 250.00 | 256.00 | 244.00 | 244.00 | 244.00 | 35,883,700 |
| Jul 30, 2024 | 246.00 | 252.00 | 244.00 | 250.00 | 250.00 | 39,517,700 |
| Jul 29, 2024 | 244.00 | 248.00 | 242.00 | 244.00 | 244.00 | 9,293,400 |
| Jul 26, 2024 | 236.00 | 244.00 | 234.00 | 244.00 | 244.00 | 18,713,700 |
| Jul 25, 2024 | 242.00 | 242.00 | 230.00 | 234.00 | 234.00 | 22,038,700 |
| Jul 24, 2024 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 9,334,500 |
| Jul 23, 2024 | 242.00 | 250.00 | 240.00 | 242.00 | 242.00 | 30,482,300 |
| Jul 22, 2024 | 244.00 | 246.00 | 240.00 | 242.00 | 242.00 | 14,315,700 |
| Jul 19, 2024 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | 8,784,900 |
| Jul 18, 2024 | 244.00 | 252.00 | 242.00 | 244.00 | 244.00 | 27,725,300 |
| Jul 17, 2024 | 242.00 | 246.00 | 240.00 | 244.00 | 244.00 | 11,066,400 |
| Jul 16, 2024 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | 11,694,700 |
| Jul 15, 2024 | 246.00 | 250.00 | 240.00 | 240.00 | 240.00 | 12,078,300 |
| Jul 12, 2024 | 240.00 | 250.00 | 240.00 | 244.00 | 244.00 | 20,822,300 |
| Jul 11, 2024 | 244.00 | 248.00 | 238.00 | 240.00 | 240.00 | 8,127,400 |
| Jul 10, 2024 | 250.00 | 252.00 | 240.00 | 244.00 | 244.00 | 20,033,600 |
| Jul 9, 2024 | 238.00 | 254.00 | 236.00 | 248.00 | 248.00 | 53,229,800 |
| Jul 8, 2024 | 234.00 | 240.00 | 232.00 | 238.00 | 238.00 | 29,020,400 |
| Jul 5, 2024 | 236.00 | 238.00 | 234.00 | 234.00 | 234.00 | 3,727,100 |
| Jul 4, 2024 | 236.00 | 244.00 | 234.00 | 236.00 | 236.00 | 20,257,600 |
| Jul 3, 2024 | 228.00 | 240.00 | 224.00 | 234.00 | 234.00 | 29,697,200 |
| Jul 2, 2024 | 228.00 | 234.00 | 226.00 | 226.00 | 226.00 | 10,841,600 |
| Jul 1, 2024 | 226.00 | 238.00 | 226.00 | 228.00 | 228.00 | 10,937,600 |
| Jun 28, 2024 | 218.00 | 236.00 | 218.00 | 226.00 | 226.00 | 20,103,500 |
| Jun 27, 2024 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | 5,251,500 |
| Jun 26, 2024 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | 5,157,000 |
| Jun 25, 2024 | 222.00 | 224.00 | 214.00 | 218.00 | 218.00 | 5,939,200 |
| Jun 24, 2024 | 218.00 | 228.00 | 218.00 | 222.00 | 222.00 | 11,607,200 |
| Jun 21, 2024 | 212.00 | 224.00 | 212.00 | 218.00 | 218.00 | 11,037,000 |
| Jun 20, 2024 | 208.00 | 216.00 | 206.00 | 212.00 | 212.00 | 6,610,200 |
| Jun 19, 2024 | 220.00 | 220.00 | 208.00 | 208.00 | 208.00 | 12,547,000 |
| Jun 14, 2024 | 226.00 | 230.00 | 220.00 | 220.00 | 220.00 | 8,237,400 |
| Jun 13, 2024 | 224.00 | 236.00 | 224.00 | 224.00 | 224.00 | 17,887,500 |
| Jun 12, 2024 | 232.00 | 234.00 | 222.00 | 222.00 | 222.00 | 9,185,400 |
| Jun 11, 2024 | 238.00 | 240.00 | 230.00 | 230.00 | 230.00 | 9,435,700 |
| Jun 10, 2024 | 244.00 | 244.00 | 236.00 | 238.00 | 238.00 | 10,314,200 |
| Jun 7, 2024 | 244.00 | 248.00 | 242.00 | 242.00 | 242.00 | 4,459,500 |
| Jun 6, 2024 | 244.00 | 248.00 | 240.00 | 244.00 | 244.00 | 7,985,900 |
| Jun 5, 2024 | 248.00 | 252.00 | 240.00 | 242.00 | 242.00 | 21,950,800 |
| Jun 4, 2024 | 252.00 | 258.00 | 246.00 | 248.00 | 248.00 | 14,915,400 |
| Jun 3, 2024 | 248.00 | 254.00 | 248.00 | 252.00 | 252.00 | 6,490,700 |
| May 31, 2024 | 246.00 | 258.00 | 246.00 | 248.00 | 248.00 | 25,445,500 |
| May 30, 2024 | 254.00 | 254.00 | 242.00 | 246.00 | 246.00 | 18,881,400 |
| May 29, 2024 | 260.00 | 262.00 | 252.00 | 252.00 | 252.00 | 15,518,900 |
| May 28, 2024 | 258.00 | 266.00 | 256.00 | 260.00 | 260.00 | 15,011,800 |
| May 27, 2024 | 270.00 | 276.00 | 258.00 | 258.00 | 258.00 | 53,160,900 |
| May 22, 2024 | 254.00 | 280.00 | 252.00 | 266.00 | 266.00 | 148,823,700 |
| May 21, 2024 | 256.00 | 260.00 | 250.00 | 250.00 | 250.00 | 9,180,100 |
| May 20, 2024 | 252.00 | 262.00 | 252.00 | 256.00 | 256.00 | 14,110,500 |
| May 17, 2024 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | 6,329,500 |
| May 16, 2024 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | 13,503,000 |
| May 15, 2024 | 250.00 | 256.00 | 248.00 | 250.00 | 250.00 | 12,051,000 |
| May 14, 2024 | 248.00 | 254.00 | 246.00 | 248.00 | 248.00 | 7,570,800 |
Related Tickers
BKSW.JK PT Bank QNB Indonesia Tbk
61.00
+1.67%
BBYB.JK PT Bank Neo Commerce Tbk
262.00
+0.77%
MAYA.JK PT Bank Mayapada Internasional Tbk
193.00
0.00%
BBHI.JK PT Allo Bank Indonesia Tbk
750.00
+0.67%
BNLI.JK PT Bank Permata Tbk
2,270.00
-5.42%
BTPS.JK PT Bank BTPN Syariah Tbk
1,300.00
+3.59%
ARTO.JK PT Bank Jago Tbk
1,960.00
+2.89%
PNBN.JK PT Bank Pan Indonesia Tbk
1,185.00
-9.54%
NISP.JK PT Bank OCBC NISP Tbk
1,335.00
+1.91%
BNGA.JK PT Bank CIMB Niaga Tbk
1,800.00
+5.26%