Jakarta - Delayed Quote IDR
Remala Abadi Tbk. (DATA.JK)
1,350.00
-20.00
(-1.46%)
At close: May 9 at 4:14:56 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 | 1,370.00 | 1,405.00 | 1,330.00 | 1,350.00 | 1,350.00 | 5,598,800 |
| May 8, 2025 | 1,400.00 | 1,410.00 | 1,355.00 | 1,370.00 | 1,370.00 | 7,583,800 |
| May 7, 2025 | 1,480.00 | 1,480.00 | 1,365.00 | 1,390.00 | 1,390.00 | 15,811,900 |
| May 6, 2025 | 1,410.00 | 1,485.00 | 1,410.00 | 1,450.00 | 1,450.00 | 20,374,200 |
| May 5, 2025 | 1,375.00 | 1,460.00 | 1,320.00 | 1,405.00 | 1,405.00 | 17,001,200 |
| May 2, 2025 | 1,495.00 | 1,500.00 | 1,370.00 | 1,385.00 | 1,385.00 | 24,368,500 |
| Apr 30, 2025 | 1,520.00 | 1,595.00 | 1,350.00 | 1,425.00 | 1,425.00 | 95,289,400 |
| Apr 29, 2025 | 1,420.00 | 1,615.00 | 1,380.00 | 1,515.00 | 1,515.00 | 163,928,200 |
| Apr 28, 2025 | 1,105.00 | 1,310.00 | 1,075.00 | 1,310.00 | 1,310.00 | 75,196,400 |
| Apr 25, 2025 | 1,015.00 | 1,060.00 | 1,010.00 | 1,050.00 | 1,050.00 | 28,499,700 |
| Apr 24, 2025 | 1,030.00 | 1,060.00 | 1,010.00 | 1,015.00 | 1,015.00 | 26,455,000 |
| Apr 23, 2025 | 1,025.00 | 1,060.00 | 1,010.00 | 1,025.00 | 1,025.00 | 16,010,700 |
| Apr 22, 2025 | 1,000.00 | 1,035.00 | 990.00 | 1,020.00 | 1,020.00 | 6,313,300 |
| Apr 21, 2025 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 4,223,100 |
| Apr 17, 2025 | 1,015.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | 4,223,300 |
| Apr 16, 2025 | 1,040.00 | 1,050.00 | 1,005.00 | 1,005.00 | 1,005.00 | 12,808,700 |
| Apr 15, 2025 | 1,035.00 | 1,075.00 | 1,020.00 | 1,035.00 | 1,035.00 | 12,793,800 |
| Apr 14, 2025 | 1,040.00 | 1,065.00 | 1,015.00 | 1,035.00 | 1,035.00 | 12,595,900 |
| Apr 11, 2025 | 1,050.00 | 1,070.00 | 1,015.00 | 1,025.00 | 1,025.00 | 21,974,100 |
| Apr 10, 2025 | 1,100.00 | 1,150.00 | 1,025.00 | 1,050.00 | 1,050.00 | 53,503,800 |
| Apr 9, 2025 | 1,030.00 | 1,085.00 | 1,015.00 | 1,055.00 | 1,055.00 | 8,330,600 |
| Apr 8, 2025 | 965.00 | 1,070.00 | 955.00 | 1,030.00 | 1,030.00 | 13,271,300 |
| Mar 27, 2025 | 1,100.00 | 1,110.00 | 1,045.00 | 1,050.00 | 1,050.00 | 14,939,800 |
| Mar 26, 2025 | 1,050.00 | 1,120.00 | 1,040.00 | 1,090.00 | 1,090.00 | 24,123,000 |
| Mar 25, 2025 | 1,030.00 | 1,075.00 | 1,010.00 | 1,040.00 | 1,040.00 | 7,500,900 |
| Mar 24, 2025 | 1,080.00 | 1,080.00 | 990.00 | 1,030.00 | 1,030.00 | 18,807,600 |
| Mar 21, 2025 | 1,185.00 | 1,205.00 | 1,095.00 | 1,095.00 | 1,095.00 | 30,276,200 |
| Mar 20, 2025 | 1,070.00 | 1,245.00 | 1,035.00 | 1,200.00 | 1,200.00 | 69,638,300 |
| Mar 19, 2025 | 1,020.00 | 1,090.00 | 970.00 | 1,065.00 | 1,065.00 | 22,371,700 |
| Mar 18, 2025 | 1,090.00 | 1,090.00 | 925.00 | 1,010.00 | 1,010.00 | 30,085,400 |
| Mar 17, 2025 | 1,015.00 | 1,170.00 | 990.00 | 1,090.00 | 1,090.00 | 54,199,800 |
| Mar 14, 2025 | 1,085.00 | 1,115.00 | 975.00 | 1,015.00 | 1,015.00 | 28,063,100 |
| Mar 13, 2025 | 1,075.00 | 1,190.00 | 1,015.00 | 1,065.00 | 1,065.00 | 66,062,900 |
| Mar 12, 2025 | 1,200.00 | 1,420.00 | 1,100.00 | 1,100.00 | 1,100.00 | 80,970,000 |
| Mar 11, 2025 | 1,785.00 | 1,895.00 | 1,465.00 | 1,465.00 | 1,465.00 | 42,674,200 |
| Mar 10, 2025 | 1,830.00 | 1,980.00 | 1,830.00 | 1,950.00 | 1,950.00 | 2,707,100 |
| Mar 7, 2025 | 1,810.00 | 1,990.00 | 1,810.00 | 1,990.00 | 1,990.00 | 2,784,000 |
| Mar 6, 2025 | 1,870.00 | 1,870.00 | 1,810.00 | 1,810.00 | 1,810.00 | 2,311,600 |
| Mar 5, 2025 | 1,720.00 | 1,890.00 | 1,720.00 | 1,890.00 | 1,890.00 | 28,034,800 |
| Mar 4, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 607,400 |
| Mar 3, 2025 | 2,120.00 | 2,120.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,687,300 |
| Feb 28, 2025 | 2,120.00 | 2,200.00 | 2,120.00 | 2,120.00 | 2,120.00 | 5,245,000 |
| Feb 27, 2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | - |
| Feb 26, 2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | - |
| Feb 25, 2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | - |
| Feb 24, 2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | - |
| Feb 21, 2025 | 1,920.00 | 2,280.00 | 1,915.00 | 2,120.00 | 2,120.00 | 68,897,200 |
| Feb 20, 2025 | 1,590.00 | 1,965.00 | 1,525.00 | 1,890.00 | 1,890.00 | 86,794,400 |
| Feb 19, 2025 | 1,505.00 | 1,700.00 | 1,495.00 | 1,575.00 | 1,575.00 | 83,725,900 |
| Feb 18, 2025 | 1,150.00 | 1,425.00 | 1,115.00 | 1,425.00 | 1,425.00 | 77,995,100 |
| Feb 17, 2025 | 925.00 | 1,140.00 | 905.00 | 1,140.00 | 1,140.00 | 71,222,500 |
| Feb 14, 2025 | 895.00 | 925.00 | 885.00 | 915.00 | 915.00 | 4,513,000 |
| Feb 13, 2025 | 895.00 | 930.00 | 860.00 | 895.00 | 895.00 | 10,525,300 |
| Feb 12, 2025 | 825.00 | 900.00 | 825.00 | 890.00 | 890.00 | 13,802,100 |
| Feb 11, 2025 | 905.00 | 965.00 | 815.00 | 820.00 | 820.00 | 19,025,100 |
| Feb 10, 2025 | 930.00 | 930.00 | 870.00 | 900.00 | 900.00 | 12,859,500 |
| Feb 7, 2025 | 985.00 | 990.00 | 920.00 | 930.00 | 930.00 | 17,242,700 |
| Feb 6, 2025 | 960.00 | 1,035.00 | 925.00 | 975.00 | 975.00 | 42,998,100 |
| Feb 5, 2025 | 1,040.00 | 1,045.00 | 935.00 | 940.00 | 940.00 | 48,466,300 |
| Feb 4, 2025 | 1,035.00 | 1,075.00 | 965.00 | 1,030.00 | 1,030.00 | 44,335,400 |
| Feb 3, 2025 | 1,000.00 | 1,085.00 | 920.00 | 1,020.00 | 1,020.00 | 82,962,900 |
| Jan 31, 2025 | 985.00 | 1,165.00 | 905.00 | 970.00 | 970.00 | 141,652,900 |
| Jan 30, 2025 | 1,600.00 | 1,715.00 | 1,165.00 | 1,165.00 | 1,165.00 | 76,116,400 |
| Jan 24, 2025 | 2,000.00 | 2,030.00 | 1,435.00 | 1,550.00 | 1,550.00 | 120,280,000 |
| Jan 23, 2025 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | - |
| Jan 22, 2025 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 24,277,800 |
| Jan 21, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 13,234,700 |
| Jan 20, 2025 | 1,200.00 | 1,225.00 | 1,085.00 | 1,225.00 | 1,225.00 | 31,367,000 |
| Jan 17, 2025 | 910.00 | 990.00 | 905.00 | 980.00 | 980.00 | 7,030,200 |
| Jan 16, 2025 | 960.00 | 965.00 | 900.00 | 920.00 | 920.00 | 3,460,600 |
| Jan 15, 2025 | 825.00 | 970.00 | 820.00 | 940.00 | 940.00 | 6,444,400 |
| Jan 14, 2025 | 770.00 | 830.00 | 770.00 | 820.00 | 820.00 | 3,470,000 |
| Jan 13, 2025 | 765.00 | 795.00 | 750.00 | 770.00 | 770.00 | 1,453,000 |
| Jan 10, 2025 | 770.00 | 770.00 | 750.00 | 765.00 | 765.00 | 883,400 |
| Jan 9, 2025 | 750.00 | 765.00 | 740.00 | 765.00 | 765.00 | 567,000 |
| Jan 8, 2025 | 755.00 | 775.00 | 750.00 | 760.00 | 760.00 | 442,300 |
| Jan 7, 2025 | 775.00 | 775.00 | 750.00 | 755.00 | 755.00 | 376,800 |
| Jan 6, 2025 | 765.00 | 785.00 | 745.00 | 770.00 | 770.00 | 1,915,200 |
| Jan 3, 2025 | 755.00 | 770.00 | 740.00 | 765.00 | 765.00 | 2,214,900 |
| Jan 2, 2025 | 775.00 | 780.00 | 745.00 | 760.00 | 760.00 | 1,469,100 |
| Dec 30, 2024 | 765.00 | 780.00 | 765.00 | 775.00 | 775.00 | 318,800 |
| Dec 27, 2024 | 770.00 | 770.00 | 755.00 | 770.00 | 770.00 | 326,100 |
| Dec 24, 2024 | 770.00 | 790.00 | 755.00 | 770.00 | 770.00 | 1,826,400 |
| Dec 23, 2024 | 750.00 | 785.00 | 740.00 | 770.00 | 770.00 | 1,174,000 |
| Dec 20, 2024 | 780.00 | 800.00 | 750.00 | 760.00 | 760.00 | 2,937,400 |
| Dec 19, 2024 | 735.00 | 790.00 | 735.00 | 780.00 | 780.00 | 2,481,800 |
| Dec 18, 2024 | 810.00 | 815.00 | 680.00 | 740.00 | 740.00 | 12,601,700 |
| Dec 17, 2024 | 820.00 | 835.00 | 800.00 | 810.00 | 810.00 | 1,227,500 |
| Dec 16, 2024 | 795.00 | 835.00 | 785.00 | 825.00 | 825.00 | 3,686,300 |
| Dec 13, 2024 | 800.00 | 800.00 | 785.00 | 790.00 | 790.00 | 1,280,500 |
| Dec 12, 2024 | 790.00 | 800.00 | 765.00 | 795.00 | 795.00 | 8,369,800 |
| Dec 11, 2024 | 760.00 | 795.00 | 760.00 | 765.00 | 765.00 | 1,896,600 |
| Dec 10, 2024 | 805.00 | 815.00 | 745.00 | 750.00 | 750.00 | 8,212,500 |
| Dec 9, 2024 | 740.00 | 800.00 | 740.00 | 800.00 | 800.00 | 10,455,800 |
| Dec 6, 2024 | 740.00 | 750.00 | 720.00 | 740.00 | 740.00 | 2,893,600 |
| Dec 5, 2024 | 750.00 | 755.00 | 730.00 | 740.00 | 740.00 | 3,248,700 |
| Dec 4, 2024 | 725.00 | 745.00 | 720.00 | 745.00 | 745.00 | 3,681,900 |
| Dec 3, 2024 | 715.00 | 750.00 | 715.00 | 715.00 | 715.00 | 10,531,900 |
| Dec 2, 2024 | 725.00 | 725.00 | 715.00 | 715.00 | 715.00 | 4,256,500 |
| Nov 29, 2024 | 705.00 | 750.00 | 695.00 | 715.00 | 715.00 | 3,327,000 |
| Nov 28, 2024 | 650.00 | 760.00 | 645.00 | 695.00 | 695.00 | 20,491,900 |
| Nov 26, 2024 | 645.00 | 650.00 | 645.00 | 650.00 | 650.00 | 976,500 |
| Nov 25, 2024 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | 819,400 |
| Nov 22, 2024 | 650.00 | 650.00 | 645.00 | 650.00 | 650.00 | 355,300 |
| Nov 21, 2024 | 645.00 | 650.00 | 640.00 | 650.00 | 650.00 | 1,233,600 |
| Nov 20, 2024 | 645.00 | 645.00 | 635.00 | 645.00 | 645.00 | 912,100 |
| Nov 19, 2024 | 630.00 | 645.00 | 620.00 | 640.00 | 640.00 | 1,819,200 |
| Nov 18, 2024 | 600.00 | 645.00 | 595.00 | 625.00 | 625.00 | 3,759,400 |
| Nov 15, 2024 | 595.00 | 610.00 | 590.00 | 600.00 | 600.00 | 920,900 |
| Nov 14, 2024 | 600.00 | 625.00 | 595.00 | 595.00 | 595.00 | 1,989,500 |
| Nov 13, 2024 | 570.00 | 620.00 | 565.00 | 600.00 | 600.00 | 4,465,300 |
| Nov 12, 2024 | 580.00 | 580.00 | 565.00 | 575.00 | 575.00 | 6,088,800 |
| Nov 11, 2024 | 610.00 | 610.00 | 555.00 | 580.00 | 580.00 | 27,881,400 |
| Nov 8, 2024 | 605.00 | 620.00 | 585.00 | 605.00 | 605.00 | 2,050,700 |
| Nov 7, 2024 | 590.00 | 615.00 | 590.00 | 605.00 | 605.00 | 2,773,200 |
| Nov 6, 2024 | 610.00 | 610.00 | 585.00 | 590.00 | 590.00 | 3,399,700 |
| Nov 5, 2024 | 580.00 | 610.00 | 560.00 | 610.00 | 610.00 | 4,104,800 |
| Nov 4, 2024 | 610.00 | 615.00 | 560.00 | 580.00 | 580.00 | 6,945,800 |
| Nov 1, 2024 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | 606,700 |
| Oct 31, 2024 | 610.00 | 635.00 | 595.00 | 620.00 | 620.00 | 6,816,700 |
| Oct 30, 2024 | 605.00 | 610.00 | 580.00 | 605.00 | 605.00 | 3,605,800 |
| Oct 29, 2024 | 620.00 | 630.00 | 600.00 | 600.00 | 600.00 | 9,569,100 |
| Oct 28, 2024 | 625.00 | 640.00 | 580.00 | 625.00 | 625.00 | 4,257,800 |
| Oct 25, 2024 | 645.00 | 655.00 | 615.00 | 625.00 | 625.00 | 6,150,300 |
| Oct 24, 2024 | 670.00 | 675.00 | 645.00 | 645.00 | 645.00 | 2,936,300 |
| Oct 23, 2024 | 695.00 | 695.00 | 585.00 | 665.00 | 665.00 | 27,832,300 |
| Oct 22, 2024 | 705.00 | 710.00 | 695.00 | 700.00 | 700.00 | 1,302,700 |
| Oct 21, 2024 | 690.00 | 730.00 | 675.00 | 705.00 | 705.00 | 6,996,200 |
| Oct 18, 2024 | 675.00 | 700.00 | 670.00 | 695.00 | 695.00 | 2,482,500 |
| Oct 17, 2024 | 680.00 | 690.00 | 670.00 | 675.00 | 675.00 | 1,310,700 |
| Oct 16, 2024 | 660.00 | 680.00 | 660.00 | 675.00 | 675.00 | 962,500 |
| Oct 15, 2024 | 665.00 | 720.00 | 660.00 | 660.00 | 660.00 | 7,656,200 |
| Oct 14, 2024 | 655.00 | 680.00 | 650.00 | 670.00 | 670.00 | 1,330,800 |
| Oct 11, 2024 | 665.00 | 665.00 | 655.00 | 655.00 | 655.00 | 1,072,300 |
| Oct 10, 2024 | 655.00 | 685.00 | 645.00 | 665.00 | 665.00 | 2,963,400 |
| Oct 9, 2024 | 650.00 | 660.00 | 640.00 | 655.00 | 655.00 | 1,048,500 |
| Oct 8, 2024 | 645.00 | 660.00 | 640.00 | 650.00 | 650.00 | 992,600 |
| Oct 7, 2024 | 660.00 | 665.00 | 635.00 | 650.00 | 650.00 | 1,306,300 |
| Oct 4, 2024 | 695.00 | 695.00 | 650.00 | 650.00 | 650.00 | 5,992,400 |
| Oct 3, 2024 | 670.00 | 695.00 | 650.00 | 695.00 | 695.00 | 4,446,600 |
| Oct 2, 2024 | 635.00 | 670.00 | 630.00 | 665.00 | 665.00 | 3,847,500 |
| Oct 1, 2024 | 645.00 | 650.00 | 625.00 | 635.00 | 635.00 | 2,319,000 |
| Sep 30, 2024 | 620.00 | 655.00 | 620.00 | 645.00 | 645.00 | 3,181,400 |
| Sep 27, 2024 | 655.00 | 660.00 | 635.00 | 650.00 | 650.00 | 2,812,600 |
| Sep 26, 2024 | 640.00 | 665.00 | 625.00 | 645.00 | 645.00 | 3,525,100 |
| Sep 25, 2024 | 665.00 | 690.00 | 640.00 | 640.00 | 640.00 | 8,062,500 |
| Sep 24, 2024 | 685.00 | 685.00 | 660.00 | 665.00 | 665.00 | 2,473,400 |
| Sep 23, 2024 | 680.00 | 690.00 | 645.00 | 680.00 | 680.00 | 8,844,400 |
| Sep 20, 2024 | 715.00 | 725.00 | 680.00 | 680.00 | 680.00 | 11,194,000 |
| Sep 19, 2024 | 655.00 | 700.00 | 650.00 | 700.00 | 700.00 | 7,287,700 |
| Sep 18, 2024 | 680.00 | 690.00 | 645.00 | 655.00 | 655.00 | 4,111,300 |
| Sep 17, 2024 | 650.00 | 690.00 | 640.00 | 675.00 | 675.00 | 3,896,000 |
| Sep 13, 2024 | 645.00 | 665.00 | 615.00 | 640.00 | 640.00 | 4,089,800 |
| Sep 12, 2024 | 675.00 | 715.00 | 620.00 | 640.00 | 640.00 | 18,528,500 |
| Sep 11, 2024 | 650.00 | 700.00 | 635.00 | 675.00 | 675.00 | 17,507,900 |
| Sep 10, 2024 | 595.00 | 700.00 | 575.00 | 650.00 | 650.00 | 39,374,900 |
| Sep 9, 2024 | 492.00 | 610.00 | 490.00 | 590.00 | 590.00 | 40,599,500 |
| Sep 6, 2024 | 492.00 | 505.00 | 486.00 | 490.00 | 490.00 | 4,067,000 |
| Sep 5, 2024 | 498.00 | 498.00 | 488.00 | 492.00 | 492.00 | 1,919,800 |
| Sep 4, 2024 | 510.00 | 520.00 | 486.00 | 498.00 | 498.00 | 8,199,800 |
| Sep 3, 2024 | 515.00 | 565.00 | 505.00 | 510.00 | 510.00 | 15,664,700 |
| Sep 2, 2024 | 470.00 | 510.00 | 470.00 | 505.00 | 505.00 | 5,270,400 |
| Aug 30, 2024 | 520.00 | 525.00 | 472.00 | 472.00 | 472.00 | 13,321,100 |
| Aug 29, 2024 | 535.00 | 545.00 | 500.00 | 525.00 | 525.00 | 9,754,800 |
| Aug 28, 2024 | 470.00 | 540.00 | 464.00 | 530.00 | 530.00 | 22,890,400 |
| Aug 27, 2024 | 476.00 | 500.00 | 460.00 | 470.00 | 470.00 | 22,146,400 |
| Aug 26, 2024 | 420.00 | 478.00 | 420.00 | 474.00 | 474.00 | 19,360,800 |
| Aug 23, 2024 | 418.00 | 422.00 | 412.00 | 420.00 | 420.00 | 4,865,500 |
| Aug 22, 2024 | 414.00 | 434.00 | 412.00 | 414.00 | 414.00 | 5,996,100 |
| Aug 21, 2024 | 402.00 | 414.00 | 400.00 | 412.00 | 412.00 | 3,582,600 |
| Aug 20, 2024 | 418.00 | 420.00 | 396.00 | 400.00 | 400.00 | 6,706,400 |
| Aug 19, 2024 | 386.00 | 426.00 | 384.00 | 416.00 | 416.00 | 18,687,200 |
| Aug 16, 2024 | 384.00 | 386.00 | 376.00 | 384.00 | 384.00 | 3,242,300 |
| Aug 15, 2024 | 368.00 | 386.00 | 362.00 | 382.00 | 382.00 | 9,777,100 |
| Aug 14, 2024 | 368.00 | 390.00 | 362.00 | 362.00 | 362.00 | 6,820,800 |
| Aug 13, 2024 | 360.00 | 368.00 | 356.00 | 362.00 | 362.00 | 1,668,200 |
| Aug 12, 2024 | 360.00 | 368.00 | 360.00 | 362.00 | 362.00 | 1,528,000 |
| Aug 9, 2024 | 352.00 | 366.00 | 352.00 | 358.00 | 358.00 | 2,681,400 |
| Aug 8, 2024 | 352.00 | 358.00 | 350.00 | 352.00 | 352.00 | 1,795,100 |
| Aug 7, 2024 | 356.00 | 358.00 | 350.00 | 350.00 | 350.00 | 1,736,100 |
| Aug 6, 2024 | 346.00 | 358.00 | 346.00 | 354.00 | 354.00 | 2,987,000 |
| Aug 5, 2024 | 354.00 | 366.00 | 340.00 | 348.00 | 348.00 | 5,521,200 |
| Aug 2, 2024 | 356.00 | 366.00 | 352.00 | 356.00 | 356.00 | 2,427,000 |
| Aug 1, 2024 | 372.00 | 382.00 | 354.00 | 354.00 | 354.00 | 9,612,400 |
| Jul 31, 2024 | 360.00 | 382.00 | 354.00 | 366.00 | 366.00 | 14,528,800 |
| Jul 30, 2024 | 354.00 | 362.00 | 352.00 | 356.00 | 356.00 | 2,145,800 |
| Jul 29, 2024 | 352.00 | 356.00 | 340.00 | 352.00 | 352.00 | 3,749,300 |
| Jul 26, 2024 | 356.00 | 360.00 | 346.00 | 352.00 | 352.00 | 1,769,700 |
| Jul 25, 2024 | 356.00 | 358.00 | 348.00 | 350.00 | 350.00 | 2,296,400 |
| Jul 24, 2024 | 358.00 | 364.00 | 354.00 | 356.00 | 356.00 | 2,233,700 |
| Jul 23, 2024 | 370.00 | 378.00 | 356.00 | 358.00 | 358.00 | 11,951,400 |
| Jul 22, 2024 | 346.00 | 364.00 | 340.00 | 364.00 | 364.00 | 8,675,300 |
| Jul 19, 2024 | 352.00 | 354.00 | 342.00 | 346.00 | 346.00 | 1,890,100 |
| Jul 18, 2024 | 344.00 | 362.00 | 344.00 | 352.00 | 352.00 | 5,305,400 |
| Jul 17, 2024 | 348.00 | 352.00 | 340.00 | 344.00 | 344.00 | 1,701,700 |
| Jul 16, 2024 | 350.00 | 358.00 | 340.00 | 348.00 | 348.00 | 2,234,400 |
| Jul 15, 2024 | 356.00 | 358.00 | 346.00 | 350.00 | 350.00 | 1,687,400 |
| Jul 12, 2024 | 362.00 | 364.00 | 350.00 | 356.00 | 356.00 | 2,271,700 |
| Jul 11, 2024 | 354.00 | 372.00 | 352.00 | 358.00 | 358.00 | 5,038,400 |
| Jul 10, 2024 | 348.00 | 366.00 | 346.00 | 354.00 | 354.00 | 4,123,500 |
| Jul 9, 2024 | 358.00 | 358.00 | 334.00 | 346.00 | 346.00 | 5,011,400 |
| Jul 8, 2024 | 372.00 | 376.00 | 300.00 | 358.00 | 358.00 | 20,124,900 |
| Jul 5, 2024 | 388.00 | 392.00 | 370.00 | 372.00 | 372.00 | 7,704,900 |
| Jul 4, 2024 | 322.00 | 386.00 | 322.00 | 386.00 | 386.00 | 28,146,000 |
| Jul 3, 2024 | 350.00 | 364.00 | 328.00 | 348.00 | 348.00 | 18,401,800 |
| Jul 2, 2024 | 380.00 | 394.00 | 352.00 | 360.00 | 360.00 | 31,085,200 |
| Jul 1, 2024 | 414.00 | 422.00 | 380.00 | 380.00 | 380.00 | 18,599,500 |
| Jun 28, 2024 | 450.00 | 452.00 | 412.00 | 414.00 | 414.00 | 25,824,600 |
| Jun 27, 2024 | 464.00 | 492.00 | 450.00 | 450.00 | 450.00 | 23,398,100 |
| Jun 26, 2024 | 450.00 | 466.00 | 426.00 | 464.00 | 464.00 | 9,235,100 |
| Jun 25, 2024 | 440.00 | 472.00 | 430.00 | 448.00 | 448.00 | 29,358,700 |
| Jun 24, 2024 | 386.00 | 442.00 | 374.00 | 440.00 | 440.00 | 31,781,300 |
| Jun 21, 2024 | 386.00 | 398.00 | 358.00 | 386.00 | 386.00 | 15,044,200 |
| Jun 20, 2024 | 350.00 | 390.00 | 348.00 | 384.00 | 384.00 | 22,972,100 |
| Jun 19, 2024 | 344.00 | 362.00 | 328.00 | 348.00 | 348.00 | 18,150,100 |
| Jun 14, 2024 | 308.00 | 342.00 | 306.00 | 342.00 | 342.00 | 28,537,800 |
| Jun 13, 2024 | 300.00 | 308.00 | 288.00 | 308.00 | 308.00 | 2,886,400 |
| Jun 12, 2024 | 300.00 | 310.00 | 226.00 | 300.00 | 300.00 | 39,686,500 |
| Jun 11, 2024 | 304.00 | 312.00 | 296.00 | 300.00 | 300.00 | 4,845,700 |
| Jun 10, 2024 | 312.00 | 314.00 | 294.00 | 304.00 | 304.00 | 5,721,500 |
| Jun 7, 2024 | 310.00 | 312.00 | 306.00 | 312.00 | 312.00 | 2,205,200 |
| Jun 6, 2024 | 310.00 | 322.00 | 302.00 | 306.00 | 306.00 | 5,515,800 |
| Jun 5, 2024 | 308.00 | 328.00 | 302.00 | 314.00 | 314.00 | 7,812,400 |
| Jun 4, 2024 | 310.00 | 316.00 | 306.00 | 308.00 | 308.00 | 4,001,400 |
| Jun 3, 2024 | 294.00 | 324.00 | 294.00 | 310.00 | 310.00 | 6,496,100 |
| May 31, 2024 | 320.00 | 342.00 | 304.00 | 310.00 | 310.00 | 22,171,500 |
| May 30, 2024 | 330.00 | 368.00 | 318.00 | 338.00 | 338.00 | 35,239,800 |
| May 29, 2024 | 340.00 | 362.00 | 314.00 | 328.00 | 328.00 | 22,977,600 |
| May 28, 2024 | 264.00 | 346.00 | 258.00 | 340.00 | 340.00 | 51,468,900 |
| May 27, 2024 | 270.00 | 314.00 | 270.00 | 282.00 | 282.00 | 13,417,900 |
| May 22, 2024 | 324.00 | 330.00 | 294.00 | 294.00 | 294.00 | 20,696,200 |
| May 21, 2024 | 284.00 | 342.00 | 260.00 | 322.00 | 322.00 | 49,670,600 |
| May 20, 2024 | 310.00 | 346.00 | 302.00 | 302.00 | 302.00 | 34,626,700 |
| May 17, 2024 | 376.00 | 404.00 | 330.00 | 330.00 | 330.00 | 35,010,600 |
| May 16, 2024 | 440.00 | 442.00 | 328.00 | 376.00 | 376.00 | 141,586,700 |
| May 15, 2024 | 418.00 | 458.00 | 410.00 | 436.00 | 436.00 | 105,728,700 |
| May 14, 2024 | 360.00 | 430.00 | 352.00 | 410.00 | 410.00 | 163,680,300 |
| May 13, 2024 | 320.00 | 390.00 | 266.00 | 358.00 | 358.00 | 159,848,900 |
Related Tickers
EXCL.JK PT XLSMART Telecom Sejahtera Tbk
2,160.00
+1.41%
INET.JK PT Sinergi Inti Andalan Prima Tbk
192.00
0.00%
BALI.JK PT Bali Towerindo Sentra Tbk
1,185.00
-3.66%
TOWR.JK PT Sarana Menara Nusantara Tbk.
600.00
0.00%
DNET.JK PT Indoritel Makmur Internasional Tbk.
10,300.00
+1.98%
ISAT.JK PT Indosat Ooredoo Hutchison Tbk
1,820.00
-2.41%
MTEL.JK PT Dayamitra Telekomunikasi Tbk.
605.00
+0.83%
TLKM.JK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
2,600.00
+1.17%