Jakarta - Delayed Quote IDR
PT Bank Victoria International Tbk (BVIC.JK)
82.00
-1.00
(-1.20%)
At close: May 9 at 4:00:02 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 9, 2025 | 83.00 | 85.00 | 82.00 | 82.00 | 82.00 | 2,260,800 |
| May 8, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | 1,489,600 |
| May 7, 2025 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 1,303,000 |
| May 6, 2025 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 2,563,700 |
| May 5, 2025 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 5,713,800 |
| May 2, 2025 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 1,854,400 |
| Apr 30, 2025 | 86.00 | 87.00 | 83.00 | 84.00 | 84.00 | 2,533,600 |
| Apr 29, 2025 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | 1,555,500 |
| Apr 28, 2025 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | 2,866,900 |
| Apr 25, 2025 | 85.00 | 85.00 | 81.00 | 83.00 | 83.00 | 7,381,600 |
| Apr 24, 2025 | 83.00 | 86.00 | 83.00 | 84.00 | 84.00 | 1,180,000 |
| Apr 23, 2025 | 85.00 | 87.00 | 83.00 | 84.00 | 84.00 | 3,476,900 |
| Apr 22, 2025 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 2,512,400 |
| Apr 21, 2025 | 84.00 | 87.00 | 82.00 | 83.00 | 83.00 | 1,152,600 |
| Apr 17, 2025 | 82.00 | 85.00 | 81.00 | 83.00 | 83.00 | 1,868,800 |
| Apr 16, 2025 | 84.00 | 86.00 | 82.00 | 82.00 | 82.00 | 1,428,500 |
| Apr 15, 2025 | 87.00 | 90.00 | 84.00 | 85.00 | 85.00 | 3,499,200 |
| Apr 14, 2025 | 82.00 | 94.00 | 79.00 | 85.00 | 85.00 | 11,238,900 |
| Apr 11, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 561,000 |
| Apr 10, 2025 | 77.00 | 80.00 | 76.00 | 79.00 | 79.00 | 2,354,500 |
| Apr 9, 2025 | 78.00 | 79.00 | 75.00 | 76.00 | 76.00 | 2,716,100 |
| Apr 8, 2025 | 78.00 | 80.00 | 70.00 | 80.00 | 80.00 | 4,466,200 |
| Mar 27, 2025 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 3,783,800 |
| Mar 26, 2025 | 78.00 | 82.00 | 78.00 | 80.00 | 80.00 | 2,197,100 |
| Mar 25, 2025 | 77.00 | 80.00 | 75.00 | 78.00 | 78.00 | 900,700 |
| Mar 24, 2025 | 79.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1,560,000 |
| Mar 21, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 826,000 |
| Mar 20, 2025 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | 2,018,800 |
| Mar 19, 2025 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | 921,300 |
| Mar 18, 2025 | 82.00 | 82.00 | 75.00 | 79.00 | 79.00 | 5,606,600 |
| Mar 17, 2025 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1,512,000 |
| Mar 14, 2025 | 84.00 | 85.00 | 81.00 | 81.00 | 81.00 | 2,378,700 |
| Mar 13, 2025 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | 1,672,800 |
| Mar 12, 2025 | 81.00 | 84.00 | 79.00 | 84.00 | 84.00 | 3,980,100 |
| Mar 11, 2025 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 1,568,100 |
| Mar 10, 2025 | 83.00 | 86.00 | 81.00 | 82.00 | 82.00 | 3,962,200 |
| Mar 7, 2025 | 80.00 | 85.00 | 78.00 | 83.00 | 83.00 | 7,006,800 |
| Mar 6, 2025 | 79.00 | 81.00 | 78.00 | 79.00 | 79.00 | 2,039,400 |
| Mar 5, 2025 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | 4,356,700 |
| Mar 4, 2025 | 82.00 | 82.00 | 78.00 | 78.00 | 78.00 | 6,448,700 |
| Mar 3, 2025 | 81.00 | 86.00 | 80.00 | 81.00 | 81.00 | 10,497,800 |
| Feb 28, 2025 | 84.00 | 85.00 | 81.00 | 81.00 | 81.00 | 2,283,800 |
| Feb 27, 2025 | 85.00 | 86.00 | 82.00 | 84.00 | 84.00 | 3,753,900 |
| Feb 26, 2025 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | 2,291,900 |
| Feb 25, 2025 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 5,362,600 |
| Feb 24, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 2,570,700 |
| Feb 21, 2025 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | 3,082,200 |
| Feb 20, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 1,454,800 |
| Feb 19, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | 1,407,600 |
| Feb 18, 2025 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 4,207,000 |
| Feb 17, 2025 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1,090,300 |
| Feb 14, 2025 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 1,120,100 |
| Feb 13, 2025 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | 1,518,700 |
| Feb 12, 2025 | 87.00 | 89.00 | 85.00 | 88.00 | 88.00 | 2,359,300 |
| Feb 11, 2025 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | 2,755,400 |
| Feb 10, 2025 | 87.00 | 88.00 | 85.00 | 88.00 | 88.00 | 5,307,600 |
| Feb 7, 2025 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | 8,255,000 |
| Feb 6, 2025 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | 3,076,200 |
| Feb 5, 2025 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | 7,870,900 |
| Feb 4, 2025 | 91.00 | 98.00 | 90.00 | 91.00 | 91.00 | 10,286,500 |
| Feb 3, 2025 | 93.00 | 94.00 | 90.00 | 90.00 | 90.00 | 6,904,700 |
| Jan 31, 2025 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 3,341,100 |
| Jan 30, 2025 | 96.00 | 97.00 | 91.00 | 93.00 | 93.00 | 10,603,800 |
| Jan 24, 2025 | 97.00 | 98.00 | 95.00 | 95.00 | 95.00 | 7,044,000 |
| Jan 23, 2025 | 100.00 | 101.00 | 97.00 | 97.00 | 97.00 | 9,446,100 |
| Jan 22, 2025 | 100.00 | 102.00 | 98.00 | 99.00 | 99.00 | 15,649,600 |
| Jan 21, 2025 | 114.00 | 116.00 | 98.00 | 101.00 | 101.00 | 100,917,800 |
| Jan 20, 2025 | 111.00 | 118.00 | 99.00 | 111.00 | 111.00 | 225,605,200 |
| Jan 17, 2025 | 95.00 | 95.00 | 90.00 | 93.00 | 93.00 | 22,307,200 |
| Jan 16, 2025 | 93.00 | 97.00 | 91.00 | 95.00 | 95.00 | 10,158,000 |
| Jan 15, 2025 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | 3,212,500 |
| Jan 14, 2025 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | 3,841,200 |
| Jan 13, 2025 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 753,100 |
| Jan 10, 2025 | 88.00 | 91.00 | 87.00 | 91.00 | 91.00 | 2,170,300 |
| Jan 9, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 566,700 |
| Jan 8, 2025 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | 1,108,200 |
| Jan 7, 2025 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | 765,900 |
| Jan 6, 2025 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 582,500 |
| Jan 3, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 1,277,900 |
| Jan 2, 2025 | 89.00 | 91.00 | 89.00 | 89.00 | 89.00 | 633,600 |
| Dec 30, 2024 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 856,500 |
| Dec 27, 2024 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | 1,500,500 |
| Dec 24, 2024 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1,607,100 |
| Dec 23, 2024 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1,637,500 |
| Dec 20, 2024 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | 1,548,400 |
| Dec 19, 2024 | 89.00 | 94.00 | 88.00 | 90.00 | 90.00 | 2,925,800 |
| Dec 18, 2024 | 89.00 | 93.00 | 88.00 | 90.00 | 90.00 | 2,083,900 |
| Dec 17, 2024 | 92.00 | 93.00 | 89.00 | 89.00 | 89.00 | 4,302,400 |
| Dec 16, 2024 | 95.00 | 96.00 | 92.00 | 92.00 | 92.00 | 2,245,700 |
| Dec 13, 2024 | 95.00 | 99.00 | 93.00 | 95.00 | 95.00 | 17,279,500 |
| Dec 12, 2024 | 92.00 | 94.00 | 89.00 | 94.00 | 94.00 | 6,592,000 |
| Dec 11, 2024 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | 1,288,600 |
| Dec 10, 2024 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | 3,447,400 |
| Dec 9, 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1,458,200 |
| Dec 6, 2024 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | 1,203,800 |
| Dec 5, 2024 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | 1,579,400 |
| Dec 4, 2024 | 96.00 | 97.00 | 92.00 | 94.00 | 94.00 | 1,401,900 |
| Dec 3, 2024 | 91.00 | 98.00 | 90.00 | 94.00 | 94.00 | 6,347,500 |
| Dec 2, 2024 | 94.00 | 95.00 | 91.00 | 91.00 | 91.00 | 3,628,600 |
| Nov 29, 2024 | 93.00 | 95.00 | 91.00 | 94.00 | 94.00 | 4,358,800 |
| Nov 28, 2024 | 96.00 | 96.00 | 91.00 | 93.00 | 93.00 | 10,474,400 |
| Nov 26, 2024 | 101.00 | 102.00 | 94.00 | 95.00 | 95.00 | 9,270,000 |
| Nov 25, 2024 | 97.00 | 103.00 | 96.00 | 101.00 | 101.00 | 14,464,800 |
| Nov 22, 2024 | 101.00 | 103.00 | 96.00 | 97.00 | 97.00 | 25,481,600 |
| Nov 21, 2024 | 95.00 | 106.00 | 95.00 | 101.00 | 101.00 | 65,513,500 |
| Nov 20, 2024 | 92.00 | 97.00 | 91.00 | 95.00 | 95.00 | 9,012,300 |
| Nov 19, 2024 | 87.00 | 92.00 | 87.00 | 92.00 | 92.00 | 3,159,600 |
| Nov 18, 2024 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | 1,771,300 |
| Nov 15, 2024 | 92.00 | 94.00 | 89.00 | 89.00 | 89.00 | 4,054,800 |
| Nov 14, 2024 | 86.00 | 92.00 | 85.00 | 92.00 | 92.00 | 18,630,100 |
| Nov 13, 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 3,710,100 |
| Nov 12, 2024 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | 3,994,800 |
| Nov 11, 2024 | 92.00 | 92.00 | 84.00 | 87.00 | 87.00 | 16,600,600 |
| Nov 8, 2024 | 92.00 | 95.00 | 91.00 | 92.00 | 92.00 | 2,578,400 |
| Nov 7, 2024 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | 6,284,800 |
| Nov 6, 2024 | 96.00 | 98.00 | 95.00 | 95.00 | 95.00 | 3,160,900 |
| Nov 5, 2024 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | 6,782,500 |
| Nov 4, 2024 | 101.00 | 101.00 | 97.00 | 98.00 | 98.00 | 7,993,000 |
| Nov 1, 2024 | 102.00 | 103.00 | 99.00 | 101.00 | 101.00 | 5,593,200 |
| Oct 31, 2024 | 102.00 | 105.00 | 99.00 | 101.00 | 101.00 | 12,261,400 |
| Oct 30, 2024 | 105.00 | 108.00 | 100.00 | 101.00 | 101.00 | 37,526,400 |
| Oct 29, 2024 | 101.00 | 112.00 | 98.00 | 104.00 | 104.00 | 102,559,700 |
| Oct 28, 2024 | 98.00 | 103.00 | 96.00 | 101.00 | 101.00 | 21,872,500 |
| Oct 25, 2024 | 100.00 | 102.00 | 97.00 | 97.00 | 97.00 | 8,984,800 |
| Oct 24, 2024 | 104.00 | 105.00 | 99.00 | 100.00 | 100.00 | 28,860,200 |
| Oct 23, 2024 | 97.00 | 105.00 | 95.00 | 104.00 | 104.00 | 34,736,000 |
| Oct 22, 2024 | 96.00 | 102.00 | 96.00 | 97.00 | 97.00 | 42,540,100 |
| Oct 21, 2024 | 95.00 | 98.00 | 91.00 | 96.00 | 96.00 | 33,824,600 |
| Oct 18, 2024 | 99.00 | 103.00 | 93.00 | 95.00 | 95.00 | 34,793,500 |
| Oct 17, 2024 | 87.00 | 105.00 | 86.00 | 99.00 | 99.00 | 109,756,700 |
| Oct 16, 2024 | 85.00 | 88.00 | 85.00 | 87.00 | 87.00 | 7,563,600 |
| Oct 15, 2024 | 81.00 | 89.00 | 81.00 | 86.00 | 86.00 | 25,373,700 |
| Oct 14, 2024 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | 7,609,200 |
| Oct 11, 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 402,200 |
| Oct 10, 2024 | 80.00 | 83.00 | 80.00 | 81.00 | 81.00 | 1,894,700 |
| Oct 9, 2024 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | 4,909,000 |
| Oct 8, 2024 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | 1,637,900 |
| Oct 7, 2024 | 81.00 | 82.00 | 79.00 | 81.00 | 81.00 | 5,213,200 |
| Oct 4, 2024 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | 3,741,700 |
| Oct 3, 2024 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1,028,500 |
| Oct 2, 2024 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | 2,162,000 |
| Oct 1, 2024 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 2,047,000 |
| Sep 30, 2024 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 2,744,400 |
| Sep 27, 2024 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 978,000 |
| Sep 26, 2024 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1,671,000 |
| Sep 25, 2024 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 3,621,600 |
| Sep 24, 2024 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 3,818,700 |
| Sep 23, 2024 | 83.00 | 88.00 | 83.00 | 86.00 | 86.00 | 22,444,400 |
| Sep 20, 2024 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 2,165,500 |
| Sep 19, 2024 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | 6,546,500 |
| Sep 18, 2024 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 3,638,600 |
| Sep 17, 2024 | 83.00 | 89.00 | 82.00 | 84.00 | 84.00 | 36,090,100 |
| Sep 13, 2024 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1,945,300 |
| Sep 12, 2024 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 2,571,200 |
| Sep 11, 2024 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 2,666,200 |
| Sep 10, 2024 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | 1,823,000 |
| Sep 9, 2024 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 2,098,900 |
| Sep 6, 2024 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1,395,400 |
| Sep 5, 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 802,800 |
| Sep 4, 2024 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1,366,200 |
| Sep 3, 2024 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | 2,594,700 |
| Sep 2, 2024 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 3,133,300 |
| Aug 30, 2024 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 3,067,900 |
| Aug 29, 2024 | 82.00 | 84.00 | 82.00 | 82.00 | 82.00 | 6,034,500 |
| Aug 28, 2024 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | 3,661,800 |
| Aug 27, 2024 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | 3,995,400 |
| Aug 26, 2024 | 85.00 | 86.00 | 83.00 | 85.00 | 85.00 | 4,461,100 |
| Aug 23, 2024 | 82.00 | 89.00 | 82.00 | 85.00 | 85.00 | 24,399,900 |
| Aug 22, 2024 | 85.00 | 86.00 | 82.00 | 82.00 | 82.00 | 8,551,000 |
| Aug 21, 2024 | 86.00 | 88.00 | 84.00 | 86.00 | 86.00 | 14,255,700 |
| Aug 20, 2024 | 83.00 | 92.00 | 82.00 | 86.00 | 86.00 | 75,649,300 |
| Aug 19, 2024 | 79.00 | 84.00 | 78.00 | 82.00 | 82.00 | 15,251,100 |
| Aug 16, 2024 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | 1,520,900 |
| Aug 15, 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 5,845,000 |
| Aug 14, 2024 | 79.00 | 82.00 | 78.00 | 80.00 | 80.00 | 13,990,900 |
| Aug 13, 2024 | 79.00 | 82.00 | 77.00 | 79.00 | 79.00 | 42,365,400 |
| Aug 12, 2024 | 77.00 | 81.00 | 76.00 | 78.00 | 78.00 | 28,954,000 |
| Aug 9, 2024 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 2,223,300 |
| Aug 8, 2024 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 4,204,500 |
| Aug 7, 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 1,565,200 |
| Aug 6, 2024 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1,325,000 |
| Aug 5, 2024 | 77.00 | 77.00 | 72.00 | 74.00 | 74.00 | 5,753,300 |
| Aug 2, 2024 | 76.00 | 80.00 | 75.00 | 76.00 | 76.00 | 42,742,100 |
| Aug 1, 2024 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 19,579,700 |
| Jul 31, 2024 | 77.00 | 79.00 | 75.00 | 75.00 | 75.00 | 36,113,500 |
| Jul 30, 2024 | 77.00 | 79.00 | 76.00 | 76.00 | 76.00 | 4,068,200 |
| Jul 29, 2024 | 77.00 | 80.00 | 77.00 | 77.00 | 77.00 | 11,169,400 |
| Jul 26, 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 2,693,800 |
| Jul 25, 2024 | 77.00 | 80.00 | 75.00 | 76.00 | 76.00 | 32,376,300 |
| Jul 24, 2024 | 80.00 | 81.00 | 75.00 | 77.00 | 77.00 | 15,001,600 |
| Jul 23, 2024 | 81.00 | 85.00 | 79.00 | 80.00 | 80.00 | 19,835,200 |
| Jul 22, 2024 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 19,443,600 |
| Jul 19, 2024 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 2,398,800 |
| Jul 18, 2024 | 80.00 | 83.00 | 79.00 | 81.00 | 81.00 | 7,810,100 |
| Jul 17, 2024 | 83.00 | 83.00 | 79.00 | 80.00 | 80.00 | 6,946,600 |
| Jul 16, 2024 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 9,411,900 |
| Jul 15, 2024 | 84.00 | 85.00 | 78.00 | 82.00 | 82.00 | 19,517,200 |
| Jul 12, 2024 | 75.00 | 87.00 | 75.00 | 83.00 | 83.00 | 120,931,900 |
| Jul 11, 2024 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | 3,271,400 |
| Jul 10, 2024 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | 2,387,900 |
| Jul 9, 2024 | 76.00 | 78.00 | 74.00 | 77.00 | 77.00 | 6,478,600 |
| Jul 8, 2024 | 77.00 | 78.00 | 72.00 | 75.00 | 75.00 | 10,242,100 |
| Jul 5, 2024 | 79.00 | 80.00 | 76.00 | 76.00 | 76.00 | 3,317,900 |
| Jul 4, 2024 | 82.00 | 87.00 | 78.00 | 79.00 | 79.00 | 41,310,100 |
| Jul 3, 2024 | 73.00 | 86.00 | 71.00 | 81.00 | 81.00 | 64,998,700 |
| Jul 2, 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 2,209,800 |
| Jul 1, 2024 | 72.00 | 78.00 | 70.00 | 71.00 | 71.00 | 99,048,800 |
| Jun 28, 2024 | 72.00 | 75.00 | 71.00 | 71.00 | 71.00 | 2,603,200 |
| Jun 27, 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 905,500 |
| Jun 26, 2024 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1,415,400 |
| Jun 25, 2024 | 78.00 | 78.00 | 73.00 | 74.00 | 74.00 | 1,693,800 |
| Jun 24, 2024 | 66.00 | 79.00 | 66.00 | 76.00 | 76.00 | 25,942,200 |
| Jun 21, 2024 | 83.00 | 83.00 | 63.00 | 69.00 | 69.00 | 13,838,700 |
| Jun 20, 2024 | 50.00 | 66.00 | 50.00 | 64.00 | 64.00 | 1,501,700 |
| Jun 19, 2024 | 77.00 | 77.00 | 63.00 | 65.00 | 65.00 | 1,633,300 |
| Jun 14, 2024 | 51.00 | 70.00 | 51.00 | 66.00 | 66.00 | 4,044,400 |
| Jun 13, 2024 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | 1,405,000 |
| Jun 12, 2024 | 74.00 | 74.00 | 69.00 | 70.00 | 70.00 | 4,612,500 |
| Jun 11, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 2,008,100 |
| Jun 10, 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 1,154,000 |
| Jun 7, 2024 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 725,400 |
| Jun 6, 2024 | 74.00 | 76.00 | 74.00 | 74.00 | 74.00 | 2,113,500 |
| Jun 5, 2024 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | 1,853,000 |
| Jun 4, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 3,430,800 |
| Jun 3, 2024 | 76.00 | 79.00 | 75.00 | 76.00 | 76.00 | 11,306,200 |
| May 31, 2024 | 76.00 | 81.00 | 75.00 | 76.00 | 76.00 | 19,435,800 |
| May 30, 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 1,334,200 |
| May 29, 2024 | 77.00 | 80.00 | 76.00 | 77.00 | 77.00 | 23,363,500 |
| May 28, 2024 | 77.00 | 80.00 | 76.00 | 76.00 | 76.00 | 33,975,900 |
| May 27, 2024 | 77.00 | 82.00 | 76.00 | 77.00 | 77.00 | 70,494,700 |
| May 22, 2024 | 77.00 | 83.00 | 76.00 | 77.00 | 77.00 | 47,151,700 |
| May 21, 2024 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | 2,801,100 |
| May 20, 2024 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | 2,619,400 |
| May 17, 2024 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1,401,100 |
| May 16, 2024 | 76.00 | 79.00 | 76.00 | 77.00 | 77.00 | 2,471,400 |
| May 15, 2024 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 916,300 |
| May 14, 2024 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | 2,844,800 |
| May 13, 2024 | 78.00 | 80.00 | 77.00 | 77.00 | 77.00 | 4,301,000 |
Related Tickers
BGTG.JK PT Bank Ganesha Tbk
83.00
0.00%
BKSW.JK PT Bank QNB Indonesia Tbk
60.00
+1.69%
AGRS.JK PT Bank IBK Indonesia Tbk
65.00
-1.52%
MAYA.JK PT Bank Mayapada Internasional Tbk
193.00
+0.52%
PNBS.JK PT Bank Panin Dubai Syariah Tbk
50.00
-1.96%
BJBR.JK PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
835.00
-1.18%
BJTM.JK PT Bank Pembangunan Daerah Jawa Timur Tbk
515.00
0.00%
BNLI.JK PT Bank Permata Tbk
2,400.00
+2.56%
BNII.JK PT Bank Maybank Indonesia Tbk
202.00
-0.98%
BDMN.JK PT Bank Danamon Indonesia Tbk
2,400.00
+0.84%