Jakarta - Delayed Quote IDR
PT Bank Artha Graha Internasional Tbk (INPC.JK)
167.00
+2.00
+(1.21%)
At close: 4:13:33 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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 165.00 | 174.00 | 164.00 | 167.00 | 167.00 | 14,586,100 |
| Jun 2, 2025 | 170.00 | 170.00 | 164.00 | 165.00 | 165.00 | 12,528,700 |
| May 28, 2025 | 174.00 | 177.00 | 170.00 | 171.00 | 171.00 | 7,648,000 |
| May 27, 2025 | 174.00 | 177.00 | 170.00 | 173.00 | 173.00 | 4,718,600 |
| May 26, 2025 | 177.00 | 180.00 | 173.00 | 174.00 | 174.00 | 6,705,000 |
| May 23, 2025 | 176.00 | 178.00 | 175.00 | 177.00 | 177.00 | 2,532,300 |
| May 22, 2025 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | 7,783,000 |
| May 21, 2025 | 181.00 | 182.00 | 177.00 | 179.00 | 179.00 | 12,397,000 |
| May 20, 2025 | 184.00 | 184.00 | 177.00 | 180.00 | 180.00 | 21,707,200 |
| May 19, 2025 | 183.00 | 185.00 | 178.00 | 183.00 | 183.00 | 8,756,100 |
| May 16, 2025 | 189.00 | 189.00 | 182.00 | 183.00 | 183.00 | 12,175,800 |
| May 15, 2025 | 184.00 | 192.00 | 184.00 | 187.00 | 187.00 | 33,558,100 |
| May 14, 2025 | 183.00 | 190.00 | 181.00 | 183.00 | 183.00 | 12,596,100 |
| May 9, 2025 | 191.00 | 196.00 | 181.00 | 182.00 | 182.00 | 27,596,200 |
| May 8, 2025 | 181.00 | 204.00 | 178.00 | 188.00 | 188.00 | 149,059,200 |
| May 7, 2025 | 179.00 | 184.00 | 177.00 | 180.00 | 180.00 | 25,171,500 |
| May 6, 2025 | 180.00 | 180.00 | 176.00 | 178.00 | 178.00 | 9,869,100 |
| May 5, 2025 | 177.00 | 181.00 | 177.00 | 178.00 | 178.00 | 13,478,000 |
| May 2, 2025 | 180.00 | 187.00 | 173.00 | 176.00 | 176.00 | 34,559,700 |
| Apr 30, 2025 | 181.00 | 186.00 | 180.00 | 180.00 | 180.00 | 25,760,600 |
| Apr 29, 2025 | 181.00 | 184.00 | 180.00 | 182.00 | 182.00 | 18,057,700 |
| Apr 28, 2025 | 185.00 | 187.00 | 179.00 | 181.00 | 181.00 | 30,919,800 |
| Apr 25, 2025 | 180.00 | 204.00 | 180.00 | 183.00 | 183.00 | 134,008,900 |
| Apr 24, 2025 | 182.00 | 184.00 | 177.00 | 179.00 | 179.00 | 26,306,700 |
| Apr 23, 2025 | 185.00 | 188.00 | 178.00 | 180.00 | 180.00 | 63,597,600 |
| Apr 22, 2025 | 173.00 | 182.00 | 168.00 | 182.00 | 182.00 | 31,999,400 |
| Apr 21, 2025 | 176.00 | 190.00 | 165.00 | 172.00 | 172.00 | 72,217,200 |
| Apr 17, 2025 | 181.00 | 198.00 | 172.00 | 176.00 | 176.00 | 115,729,800 |
| Apr 16, 2025 | 192.00 | 228.00 | 177.00 | 182.00 | 182.00 | 433,597,100 |
| Apr 15, 2025 | 149.00 | 197.00 | 147.00 | 191.00 | 191.00 | 315,135,600 |
| Apr 14, 2025 | 139.00 | 158.00 | 139.00 | 150.00 | 150.00 | 25,229,500 |
| Apr 11, 2025 | 140.00 | 146.00 | 137.00 | 137.00 | 137.00 | 8,524,200 |
| Apr 10, 2025 | 130.00 | 144.00 | 127.00 | 140.00 | 140.00 | 23,072,600 |
| Apr 9, 2025 | 126.00 | 129.00 | 119.00 | 122.00 | 122.00 | 7,677,000 |
| Apr 8, 2025 | 126.00 | 136.00 | 126.00 | 126.00 | 126.00 | 17,795,900 |
| Mar 27, 2025 | 147.00 | 163.00 | 145.00 | 148.00 | 148.00 | 43,860,000 |
| Mar 26, 2025 | 141.00 | 151.00 | 141.00 | 144.00 | 144.00 | 21,835,600 |
| Mar 25, 2025 | 137.00 | 142.00 | 135.00 | 138.00 | 138.00 | 6,950,000 |
| Mar 24, 2025 | 145.00 | 145.00 | 129.00 | 137.00 | 137.00 | 13,638,300 |
| Mar 21, 2025 | 150.00 | 153.00 | 141.00 | 146.00 | 146.00 | 15,920,800 |
| Mar 20, 2025 | 152.00 | 171.00 | 150.00 | 150.00 | 150.00 | 55,802,000 |
| Mar 19, 2025 | 148.00 | 158.00 | 143.00 | 150.00 | 150.00 | 18,474,900 |
| Mar 18, 2025 | 160.00 | 162.00 | 122.00 | 147.00 | 147.00 | 26,278,300 |
| Mar 17, 2025 | 158.00 | 168.00 | 155.00 | 158.00 | 158.00 | 14,436,700 |
| Mar 14, 2025 | 160.00 | 162.00 | 154.00 | 158.00 | 158.00 | 8,268,700 |
| Mar 13, 2025 | 170.00 | 170.00 | 160.00 | 160.00 | 160.00 | 13,433,200 |
| Mar 12, 2025 | 177.00 | 179.00 | 166.00 | 166.00 | 166.00 | 14,175,600 |
| Mar 11, 2025 | 171.00 | 185.00 | 163.00 | 176.00 | 176.00 | 64,994,400 |
| Mar 10, 2025 | 180.00 | 181.00 | 170.00 | 171.00 | 171.00 | 21,336,700 |
| Mar 7, 2025 | 192.00 | 202.00 | 176.00 | 180.00 | 180.00 | 101,869,800 |
| Mar 6, 2025 | 155.00 | 195.00 | 155.00 | 190.00 | 190.00 | 239,136,900 |
| Mar 5, 2025 | 149.00 | 156.00 | 148.00 | 152.00 | 152.00 | 8,849,700 |
| Mar 4, 2025 | 164.00 | 166.00 | 146.00 | 149.00 | 149.00 | 20,110,600 |
| Mar 3, 2025 | 158.00 | 170.00 | 158.00 | 164.00 | 164.00 | 15,859,100 |
| Feb 28, 2025 | 170.00 | 170.00 | 150.00 | 158.00 | 158.00 | 23,667,700 |
| Feb 27, 2025 | 173.00 | 183.00 | 170.00 | 173.00 | 173.00 | 20,134,500 |
| Feb 26, 2025 | 182.00 | 186.00 | 168.00 | 173.00 | 173.00 | 28,273,700 |
| Feb 25, 2025 | 192.00 | 194.00 | 180.00 | 182.00 | 182.00 | 23,280,100 |
| Feb 24, 2025 | 197.00 | 199.00 | 189.00 | 190.00 | 190.00 | 16,325,300 |
| Feb 21, 2025 | 200.00 | 202.00 | 194.00 | 195.00 | 195.00 | 19,239,300 |
| Feb 20, 2025 | 208.00 | 212.00 | 198.00 | 199.00 | 199.00 | 23,676,200 |
| Feb 19, 2025 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | 15,194,200 |
| Feb 18, 2025 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 10,933,300 |
| Feb 17, 2025 | 202.00 | 216.00 | 202.00 | 210.00 | 210.00 | 34,337,400 |
| Feb 14, 2025 | 202.00 | 210.00 | 199.00 | 202.00 | 202.00 | 22,748,600 |
| Feb 13, 2025 | 200.00 | 206.00 | 195.00 | 202.00 | 202.00 | 23,512,100 |
| Feb 12, 2025 | 187.00 | 210.00 | 187.00 | 199.00 | 199.00 | 48,724,100 |
| Feb 11, 2025 | 202.00 | 206.00 | 185.00 | 186.00 | 186.00 | 31,643,100 |
| Feb 10, 2025 | 206.00 | 212.00 | 197.00 | 202.00 | 202.00 | 24,015,700 |
| Feb 7, 2025 | 212.00 | 214.00 | 202.00 | 204.00 | 204.00 | 30,737,900 |
| Feb 6, 2025 | 220.00 | 222.00 | 212.00 | 212.00 | 212.00 | 23,230,000 |
| Feb 5, 2025 | 224.00 | 230.00 | 214.00 | 220.00 | 220.00 | 30,344,500 |
| Feb 4, 2025 | 220.00 | 236.00 | 216.00 | 220.00 | 220.00 | 55,461,100 |
| Feb 3, 2025 | 246.00 | 246.00 | 208.00 | 220.00 | 220.00 | 82,164,100 |
| Jan 31, 2025 | 212.00 | 252.00 | 210.00 | 244.00 | 244.00 | 161,349,200 |
| Jan 30, 2025 | 222.00 | 224.00 | 206.00 | 210.00 | 210.00 | 30,722,400 |
| Jan 24, 2025 | 200.00 | 238.00 | 199.00 | 218.00 | 218.00 | 121,329,600 |
| Jan 23, 2025 | 230.00 | 244.00 | 196.00 | 200.00 | 200.00 | 98,448,200 |
| Jan 22, 2025 | 232.00 | 250.00 | 222.00 | 228.00 | 228.00 | 61,512,900 |
| Jan 21, 2025 | 256.00 | 258.00 | 220.00 | 230.00 | 230.00 | 68,772,600 |
| Jan 20, 2025 | 258.00 | 270.00 | 248.00 | 252.00 | 252.00 | 45,257,300 |
| Jan 17, 2025 | 272.00 | 272.00 | 256.00 | 256.00 | 256.00 | 55,430,000 |
| Jan 16, 2025 | 278.00 | 284.00 | 256.00 | 268.00 | 268.00 | 75,940,200 |
| Jan 15, 2025 | 288.00 | 294.00 | 272.00 | 276.00 | 276.00 | 58,475,500 |
| Jan 14, 2025 | 286.00 | 308.00 | 278.00 | 284.00 | 284.00 | 129,356,700 |
| Jan 13, 2025 | 288.00 | 304.00 | 270.00 | 286.00 | 286.00 | 166,081,600 |
| Jan 10, 2025 | 266.00 | 300.00 | 254.00 | 288.00 | 288.00 | 238,306,000 |
| Jan 9, 2025 | 290.00 | 302.00 | 260.00 | 260.00 | 260.00 | 129,983,900 |
| Jan 8, 2025 | 308.00 | 332.00 | 282.00 | 286.00 | 286.00 | 220,846,300 |
| Jan 7, 2025 | 272.00 | 316.00 | 272.00 | 306.00 | 306.00 | 588,232,500 |
| Jan 6, 2025 | 208.00 | 254.00 | 194.00 | 254.00 | 254.00 | 230,431,300 |
| Jan 3, 2025 | 216.00 | 222.00 | 202.00 | 204.00 | 204.00 | 47,113,900 |
| Jan 2, 2025 | 220.00 | 234.00 | 199.00 | 212.00 | 212.00 | 144,871,500 |
| Dec 30, 2024 | 252.00 | 264.00 | 210.00 | 214.00 | 214.00 | 134,742,000 |
| Dec 27, 2024 | 262.00 | 288.00 | 232.00 | 246.00 | 246.00 | 130,658,800 |
| Dec 24, 2024 | 324.00 | 344.00 | 250.00 | 262.00 | 262.00 | 309,728,900 |
| Dec 23, 2024 | 314.00 | 320.00 | 314.00 | 320.00 | 320.00 | 23,685,600 |
| Dec 20, 2024 | 278.00 | 300.00 | 278.00 | 300.00 | 300.00 | 22,601,600 |
| Dec 19, 2024 | 298.00 | 312.00 | 276.00 | 276.00 | 276.00 | 96,793,200 |
| Dec 18, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 3,999,900 |
| Dec 17, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 2,454,800 |
| Dec 16, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 3,051,100 |
| Dec 13, 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 6,833,100 |
| Dec 12, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Dec 11, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Dec 10, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Dec 9, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Dec 6, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Dec 5, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Dec 4, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Dec 3, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Dec 2, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Nov 29, 2024 | 380.00 | 448.00 | 370.00 | 436.00 | 436.00 | 619,748,400 |
| Nov 28, 2024 | 290.00 | 360.00 | 270.00 | 360.00 | 360.00 | 507,020,700 |
| Nov 26, 2024 | 320.00 | 380.00 | 286.00 | 288.00 | 288.00 | 619,599,800 |
| Nov 25, 2024 | 270.00 | 314.00 | 258.00 | 312.00 | 312.00 | 360,412,500 |
| Nov 22, 2024 | 196.00 | 252.00 | 178.00 | 252.00 | 252.00 | 750,905,900 |
| Nov 21, 2024 | 168.00 | 191.00 | 168.00 | 188.00 | 188.00 | 270,959,600 |
| Nov 20, 2024 | 170.00 | 206.00 | 150.00 | 168.00 | 168.00 | 597,176,500 |
| Nov 19, 2024 | 125.00 | 164.00 | 115.00 | 164.00 | 164.00 | 278,592,800 |
| Nov 18, 2024 | 124.00 | 127.00 | 122.00 | 122.00 | 122.00 | 19,535,700 |
| Nov 15, 2024 | 129.00 | 129.00 | 122.00 | 122.00 | 122.00 | 12,491,300 |
| Nov 14, 2024 | 112.00 | 135.00 | 112.00 | 135.00 | 135.00 | 59,049,700 |
| Nov 13, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 3,257,100 |
| Nov 12, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 4,984,800 |
| Nov 11, 2024 | 165.00 | 165.00 | 151.00 | 151.00 | 151.00 | 7,378,200 |
| Nov 8, 2024 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | 32,562,300 |
| Nov 7, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Nov 6, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Nov 5, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Nov 4, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Nov 1, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Oct 31, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Oct 30, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Oct 29, 2024 | 134.00 | 179.00 | 134.00 | 157.00 | 157.00 | 542,582,200 |
| Oct 28, 2024 | 122.00 | 140.00 | 120.00 | 133.00 | 133.00 | 126,591,500 |
| Oct 25, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Oct 24, 2024 | 109.00 | 136.00 | 108.00 | 122.00 | 122.00 | 248,236,400 |
| Oct 23, 2024 | 121.00 | 121.00 | 103.00 | 108.00 | 108.00 | 104,518,800 |
| Oct 22, 2024 | 95.00 | 121.00 | 94.00 | 119.00 | 119.00 | 380,062,100 |
| Oct 21, 2024 | 73.00 | 97.00 | 72.00 | 94.00 | 94.00 | 273,357,800 |
| Oct 18, 2024 | 75.00 | 76.00 | 72.00 | 72.00 | 72.00 | 5,953,300 |
| Oct 17, 2024 | 70.00 | 78.00 | 69.00 | 74.00 | 74.00 | 35,141,100 |
| Oct 16, 2024 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2,433,200 |
| Oct 15, 2024 | 69.00 | 69.00 | 66.00 | 68.00 | 68.00 | 787,100 |
| Oct 14, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 583,000 |
| Oct 11, 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 178,700 |
| Oct 10, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 378,200 |
| Oct 9, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 402,800 |
| Oct 8, 2024 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1,233,700 |
| Oct 7, 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 295,800 |
| Oct 4, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 169,200 |
| Oct 3, 2024 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1,448,700 |
| Oct 2, 2024 | 67.00 | 68.00 | 63.00 | 66.00 | 66.00 | 5,721,900 |
| Oct 1, 2024 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | 436,800 |
| Sep 30, 2024 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 279,600 |
| Sep 27, 2024 | 68.00 | 69.00 | 67.00 | 69.00 | 69.00 | 375,100 |
| Sep 26, 2024 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | 1,432,600 |
| Sep 25, 2024 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | 2,108,300 |
| Sep 24, 2024 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1,151,100 |
| Sep 23, 2024 | 68.00 | 73.00 | 68.00 | 70.00 | 70.00 | 6,856,500 |
| Sep 20, 2024 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 858,200 |
| Sep 19, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,415,300 |
| Sep 18, 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 1,143,600 |
| Sep 17, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,329,400 |
| Sep 13, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,291,100 |
| Sep 12, 2024 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 1,836,700 |
| Sep 11, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 4,364,300 |
| Sep 10, 2024 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 2,174,700 |
| Sep 9, 2024 | 65.00 | 69.00 | 64.00 | 69.00 | 69.00 | 4,125,100 |
| Sep 6, 2024 | 68.00 | 68.00 | 63.00 | 65.00 | 65.00 | 8,659,700 |
| Sep 5, 2024 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | 2,793,200 |
| Sep 4, 2024 | 71.00 | 71.00 | 68.00 | 70.00 | 70.00 | 2,945,700 |
| Sep 3, 2024 | 71.00 | 73.00 | 68.00 | 71.00 | 71.00 | 4,575,400 |
| Sep 2, 2024 | 67.00 | 73.00 | 64.00 | 71.00 | 71.00 | 12,735,600 |
| Aug 30, 2024 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 2,327,800 |
| Aug 29, 2024 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | 2,850,800 |
| Aug 28, 2024 | 67.00 | 71.00 | 64.00 | 68.00 | 68.00 | 8,809,100 |
| Aug 27, 2024 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 4,595,400 |
| Aug 26, 2024 | 68.00 | 70.00 | 65.00 | 67.00 | 67.00 | 12,517,800 |
| Aug 23, 2024 | 60.00 | 76.00 | 59.00 | 68.00 | 68.00 | 53,261,100 |
| Aug 22, 2024 | 61.00 | 61.00 | 58.00 | 60.00 | 60.00 | 2,769,800 |
| Aug 21, 2024 | 61.00 | 62.00 | 58.00 | 61.00 | 61.00 | 7,544,600 |
| Aug 20, 2024 | 54.00 | 63.00 | 54.00 | 61.00 | 61.00 | 20,243,800 |
| Aug 19, 2024 | 53.00 | 57.00 | 52.00 | 55.00 | 55.00 | 2,306,500 |
| Aug 16, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1,943,700 |
| Aug 15, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 476,100 |
| Aug 14, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 2,549,000 |
| Aug 13, 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 2,721,500 |
| Aug 12, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,891,600 |
| Aug 9, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 3,068,100 |
| Aug 8, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 2,955,300 |
| Aug 7, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1,311,300 |
| Aug 6, 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 1,044,100 |
| Aug 5, 2024 | 53.00 | 55.00 | 50.00 | 53.00 | 53.00 | 4,240,500 |
| Aug 2, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 2,394,400 |
| Aug 1, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 2,229,900 |
| Jul 31, 2024 | 54.00 | 57.00 | 53.00 | 54.00 | 54.00 | 4,701,700 |
| Jul 30, 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 896,500 |
| Jul 29, 2024 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 1,174,500 |
| Jul 26, 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1,117,200 |
| Jul 25, 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 717,000 |
| Jul 24, 2024 | 58.00 | 60.00 | 56.00 | 57.00 | 57.00 | 5,169,400 |
| Jul 23, 2024 | 59.00 | 63.00 | 58.00 | 58.00 | 58.00 | 9,929,900 |
| Jul 22, 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1,641,500 |
| Jul 19, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 957,200 |
| Jul 18, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1,194,600 |
| Jul 17, 2024 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 576,800 |
| Jul 16, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 918,500 |
| Jul 15, 2024 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1,612,200 |
| Jul 12, 2024 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1,182,300 |
| Jul 11, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 324,700 |
| Jul 10, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 367,100 |
| Jul 9, 2024 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 886,500 |
| Jul 8, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 953,700 |
| Jul 5, 2024 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | 2,381,700 |
| Jul 4, 2024 | 60.00 | 62.00 | 59.00 | 62.00 | 62.00 | 3,071,800 |
| Jul 3, 2024 | 56.00 | 63.00 | 56.00 | 59.00 | 59.00 | 4,451,900 |
| Jul 2, 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 277,400 |
| Jul 1, 2024 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 204,500 |
| Jun 28, 2024 | 56.00 | 58.00 | 55.00 | 58.00 | 58.00 | 722,900 |
| Jun 27, 2024 | 57.00 | 59.00 | 56.00 | 56.00 | 56.00 | 512,000 |
| Jun 26, 2024 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1,718,100 |
| Jun 25, 2024 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 2,426,500 |
| Jun 24, 2024 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1,047,200 |
| Jun 21, 2024 | 51.00 | 57.00 | 51.00 | 55.00 | 55.00 | 4,649,500 |
| Jun 20, 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 4,420,300 |
| Jun 19, 2024 | 55.00 | 56.00 | 51.00 | 52.00 | 52.00 | 5,022,400 |
| Jun 14, 2024 | 58.00 | 59.00 | 55.00 | 55.00 | 55.00 | 2,901,200 |
| Jun 13, 2024 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1,684,300 |
| Jun 12, 2024 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 892,100 |
| Jun 11, 2024 | 60.00 | 60.00 | 57.00 | 59.00 | 59.00 | 2,350,600 |
| Jun 10, 2024 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | 4,022,200 |
| Jun 7, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 1,166,300 |
| Jun 6, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 2,161,800 |
| Jun 5, 2024 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 818,500 |
| Jun 4, 2024 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 790,700 |
| Jun 3, 2024 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 2,261,400 |
Related Tickers
BGTG.JK PT Bank Ganesha Tbk
82.00
+1.23%
DNAR.JK PT Bank Oke Indonesia Tbk
115.00
+4.55%
BKSW.JK PT Bank QNB Indonesia Tbk
61.00
+1.67%
BTPN.JK PT Bank SMBC Indonesia Tbk
2,130.00
+0.47%
BINA.JK PT Bank Ina Perdana Tbk
4,340.00
0.00%
BEKS.JK PT. Bank Pembangunan Daerah Banten, Tbk
29.00
+7.41%
BBMD.JK PT Bank Mestika Dharma Tbk
2,180.00
+1.87%
BMAS.JK PT Bank Maspion Indonesia Tbk
620.00
+6.90%
BVIC.JK PT Bank Victoria International Tbk
83.00
+1.22%
NOBU.JK PT Bank Nationalnobu Tbk
695.00
-0.71%