Jakarta - Delayed Quote IDR
PT Indopoly Swakarsa Industry Tbk (IPOL.JK)
126.00
+6.00
+(5.00%)
At close: 4:08:23 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 28, 2025 | 120.00 | 138.00 | 119.00 | 126.00 | 126.00 | 559,100 |
| May 27, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4,600 |
| May 26, 2025 | 118.00 | 123.00 | 118.00 | 120.00 | 120.00 | 18,400 |
| May 23, 2025 | 119.00 | 121.00 | 117.00 | 121.00 | 121.00 | 252,900 |
| May 22, 2025 | 125.00 | 131.00 | 116.00 | 118.00 | 118.00 | 1,144,900 |
| May 21, 2025 | 119.00 | 127.00 | 119.00 | 125.00 | 125.00 | 121,300 |
| May 20, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 4,200 |
| May 19, 2025 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 21,500 |
| May 16, 2025 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 9,800 |
| May 15, 2025 | 117.00 | 121.00 | 117.00 | 118.00 | 118.00 | 55,500 |
| May 14, 2025 | 118.00 | 138.00 | 115.00 | 117.00 | 117.00 | 421,900 |
| May 9, 2025 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | 14,600 |
| May 8, 2025 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 25,300 |
| May 7, 2025 | 122.00 | 122.00 | 114.00 | 118.00 | 118.00 | 141,800 |
| May 6, 2025 | 118.00 | 122.00 | 117.00 | 122.00 | 122.00 | 36,200 |
| May 5, 2025 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 22,100 |
| May 2, 2025 | 117.00 | 121.00 | 115.00 | 120.00 | 120.00 | 24,800 |
| Apr 30, 2025 | 117.00 | 121.00 | 117.00 | 117.00 | 117.00 | 216,000 |
| Apr 29, 2025 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 13,100 |
| Apr 28, 2025 | 120.00 | 120.00 | 117.00 | 120.00 | 120.00 | 2,900 |
| Apr 25, 2025 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 11,800 |
| Apr 24, 2025 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 6,200 |
| Apr 23, 2025 | 114.00 | 121.00 | 114.00 | 120.00 | 120.00 | 1,100 |
| Apr 22, 2025 | 113.00 | 122.00 | 111.00 | 117.00 | 117.00 | 105,800 |
| Apr 21, 2025 | 116.00 | 118.00 | 113.00 | 113.00 | 113.00 | 25,900 |
| Apr 17, 2025 | 115.00 | 138.00 | 115.00 | 116.00 | 116.00 | 127,900 |
| Apr 16, 2025 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | 6,800 |
| Apr 15, 2025 | 116.00 | 121.00 | 112.00 | 120.00 | 120.00 | 4,100 |
| Apr 14, 2025 | 117.00 | 117.00 | 111.00 | 116.00 | 116.00 | 11,900 |
| Apr 11, 2025 | 116.00 | 123.00 | 110.00 | 117.00 | 117.00 | 16,400 |
| Apr 10, 2025 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 2,200 |
| Apr 9, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 4,200 |
| Apr 8, 2025 | 127.00 | 127.00 | 118.00 | 118.00 | 118.00 | 26,600 |
| Mar 27, 2025 | 118.00 | 133.00 | 115.00 | 133.00 | 133.00 | 167,300 |
| Mar 26, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 3,400 |
| Mar 25, 2025 | 121.00 | 121.00 | 109.00 | 119.00 | 119.00 | 19,100 |
| Mar 24, 2025 | 120.00 | 121.00 | 113.00 | 119.00 | 119.00 | 18,100 |
| Mar 21, 2025 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 2,800 |
| Mar 20, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 400 |
| Mar 19, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 3,300 |
| Mar 18, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 6,700 |
| Mar 17, 2025 | 122.00 | 122.00 | 118.00 | 122.00 | 122.00 | 600 |
| Mar 14, 2025 | 117.00 | 122.00 | 117.00 | 119.00 | 119.00 | 2,600 |
| Mar 13, 2025 | 119.00 | 123.00 | 119.00 | 119.00 | 119.00 | 300 |
| Mar 12, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 200 |
| Mar 11, 2025 | 120.00 | 125.00 | 118.00 | 121.00 | 121.00 | 32,500 |
| Mar 10, 2025 | 119.00 | 126.00 | 118.00 | 118.00 | 118.00 | 18,300 |
| Mar 7, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 900 |
| Mar 6, 2025 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 39,200 |
| Mar 5, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 40,800 |
| Mar 4, 2025 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 7,700 |
| Mar 3, 2025 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 404,100 |
| Feb 28, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 5,400 |
| Feb 27, 2025 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 2,000 |
| Feb 26, 2025 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 4,400 |
| Feb 25, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 400 |
| Feb 24, 2025 | 123.00 | 128.00 | 123.00 | 126.00 | 126.00 | 25,100 |
| Feb 21, 2025 | 123.00 | 129.00 | 119.00 | 123.00 | 123.00 | 278,700 |
| Feb 20, 2025 | 126.00 | 133.00 | 123.00 | 124.00 | 124.00 | 59,600 |
| Feb 19, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 30,000 |
| Feb 18, 2025 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 6,100 |
| Feb 17, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 400 |
| Feb 14, 2025 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 8,700 |
| Feb 13, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 100 |
| Feb 12, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 50,400 |
| Feb 11, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 200 |
| Feb 10, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Feb 7, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 9,100 |
| Feb 6, 2025 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 600 |
| Feb 5, 2025 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | 23,000 |
| Feb 4, 2025 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 1,100 |
| Feb 3, 2025 | 123.00 | 129.00 | 123.00 | 128.00 | 128.00 | 2,300 |
| Jan 31, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1,300 |
| Jan 30, 2025 | 128.00 | 128.00 | 124.00 | 128.00 | 128.00 | 6,800 |
| Jan 24, 2025 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 1,400 |
| Jan 23, 2025 | 126.00 | 130.00 | 126.00 | 128.00 | 128.00 | 2,000 |
| Jan 22, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 200 |
| Jan 21, 2025 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 44,600 |
| Jan 20, 2025 | 126.00 | 129.00 | 126.00 | 126.00 | 126.00 | 49,600 |
| Jan 17, 2025 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 5,500 |
| Jan 16, 2025 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | 34,200 |
| Jan 15, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 500 |
| Jan 14, 2025 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 3,800 |
| Jan 13, 2025 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 5,900 |
| Jan 10, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 200 |
| Jan 9, 2025 | 130.00 | 130.00 | 124.00 | 127.00 | 127.00 | 1,100 |
| Jan 8, 2025 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 12,700 |
| Jan 7, 2025 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 5,700 |
| Jan 6, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 15,900 |
| Jan 3, 2025 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 28,000 |
| Jan 2, 2025 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 23,100 |
| Dec 30, 2024 | 125.00 | 130.00 | 122.00 | 130.00 | 130.00 | 425,600 |
| Dec 27, 2024 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 8,400 |
| Dec 24, 2024 | 134.00 | 137.00 | 121.00 | 123.00 | 123.00 | 230,800 |
| Dec 23, 2024 | 123.00 | 149.00 | 121.00 | 134.00 | 134.00 | 804,400 |
| Dec 20, 2024 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 10,800 |
| Dec 19, 2024 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 11,700 |
| Dec 18, 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 4,300 |
| Dec 17, 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 30,800 |
| Dec 16, 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 51,300 |
| Dec 13, 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 700 |
| Dec 12, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1,000 |
| Dec 11, 2024 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1,200 |
| Dec 10, 2024 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 5,700 |
| Dec 9, 2024 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 12,700 |
| Dec 6, 2024 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 49,900 |
| Dec 5, 2024 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | 117,000 |
| Dec 4, 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 5,800 |
| Dec 3, 2024 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 59,300 |
| Dec 2, 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 23,000 |
| Nov 29, 2024 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 900 |
| Nov 28, 2024 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 57,900 |
| Nov 26, 2024 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 80,000 |
| Nov 25, 2024 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 133,400 |
| Nov 22, 2024 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 5,500 |
| Nov 21, 2024 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | 20,300 |
| Nov 20, 2024 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 12,900 |
| Nov 19, 2024 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 54,800 |
| Nov 18, 2024 | 126.00 | 127.00 | 123.00 | 123.00 | 123.00 | 114,500 |
| Nov 15, 2024 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 156,200 |
| Nov 14, 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 11,900 |
| Nov 13, 2024 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 150,000 |
| Nov 12, 2024 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 107,800 |
| Nov 11, 2024 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 212,300 |
| Nov 8, 2024 | 140.00 | 142.00 | 122.00 | 122.00 | 122.00 | 922,300 |
| Nov 7, 2024 | 124.00 | 139.00 | 123.00 | 139.00 | 139.00 | 11,924,600 |
| Nov 6, 2024 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 55,100 |
| Nov 5, 2024 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 1,900 |
| Nov 4, 2024 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 123,000 |
| Nov 1, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 27,100 |
| Oct 31, 2024 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 70,400 |
| Oct 30, 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 32,300 |
| Oct 29, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 98,600 |
| Oct 28, 2024 | 129.00 | 129.00 | 124.00 | 126.00 | 126.00 | 87,100 |
| Oct 25, 2024 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 44,000 |
| Oct 24, 2024 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 51,200 |
| Oct 23, 2024 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 135,700 |
| Oct 22, 2024 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 127,000 |
| Oct 21, 2024 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 104,800 |
| Oct 18, 2024 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 43,400 |
| Oct 17, 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 500 |
| Oct 16, 2024 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 21,700 |
| Oct 15, 2024 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 122,800 |
| Oct 14, 2024 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 17,400 |
| Oct 11, 2024 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 2,900 |
| Oct 10, 2024 | 127.00 | 127.00 | 122.00 | 123.00 | 123.00 | 139,600 |
| Oct 9, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 400 |
| Oct 8, 2024 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 2,900 |
| Oct 7, 2024 | 125.00 | 128.00 | 124.00 | 128.00 | 128.00 | 4,800 |
| Oct 4, 2024 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 20,800 |
| Oct 3, 2024 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 8,300 |
| Oct 2, 2024 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 71,000 |
| Oct 1, 2024 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 108,700 |
| Sep 30, 2024 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 73,700 |
| Sep 27, 2024 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 900 |
| Sep 26, 2024 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 8,900 |
| Sep 25, 2024 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | 48,500 |
| Sep 24, 2024 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 15,500 |
| Sep 23, 2024 | 125.00 | 128.00 | 123.00 | 126.00 | 126.00 | 66,800 |
| Sep 20, 2024 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 53,700 |
| Sep 19, 2024 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 5,000 |
| Sep 18, 2024 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 2,600 |
| Sep 17, 2024 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 13,800 |
| Sep 13, 2024 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 5,400 |
| Sep 12, 2024 | 127.00 | 129.00 | 127.00 | 127.00 | 127.00 | 14,700 |
| Sep 11, 2024 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 20,800 |
| Sep 10, 2024 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 76,600 |
| Sep 9, 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 23,400 |
| Sep 6, 2024 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 52,400 |
| Sep 5, 2024 | 126.00 | 128.00 | 123.00 | 128.00 | 128.00 | 111,800 |
| Sep 4, 2024 | 124.00 | 145.00 | 123.00 | 126.00 | 126.00 | 832,000 |
| Sep 3, 2024 | 127.00 | 127.00 | 121.00 | 124.00 | 124.00 | 109,200 |
| Sep 2, 2024 | 123.00 | 131.00 | 122.00 | 127.00 | 127.00 | 403,700 |
| Aug 30, 2024 | 123.00 | 124.00 | 120.00 | 123.00 | 123.00 | 77,900 |
| Aug 29, 2024 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 23,000 |
| Aug 28, 2024 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 55,900 |
| Aug 27, 2024 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 27,100 |
| Aug 26, 2024 | 125.00 | 125.00 | 120.00 | 124.00 | 124.00 | 22,700 |
| Aug 23, 2024 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 55,600 |
| Aug 22, 2024 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 361,100 |
| Aug 21, 2024 | 135.00 | 135.00 | 117.00 | 120.00 | 120.00 | 1,201,800 |
| Aug 20, 2024 | 132.00 | 136.00 | 130.00 | 136.00 | 136.00 | 178,000 |
| Aug 19, 2024 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 1,200 |
| Aug 16, 2024 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 1,000 |
| Aug 15, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Aug 14, 2024 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 2,500 |
| Aug 13, 2024 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 4,300 |
| Aug 12, 2024 | 133.00 | 136.00 | 132.00 | 132.00 | 132.00 | 250,800 |
| Aug 9, 2024 | 137.00 | 139.00 | 133.00 | 135.00 | 135.00 | 28,600 |
| Aug 8, 2024 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | 40,300 |
| Aug 7, 2024 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | 12,300 |
| Aug 6, 2024 | 133.00 | 135.00 | 131.00 | 134.00 | 134.00 | 30,800 |
| Aug 5, 2024 | 134.00 | 134.00 | 129.00 | 130.00 | 130.00 | 10,600 |
| Aug 2, 2024 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 3,500 |
| Aug 1, 2024 | 136.00 | 136.00 | 131.00 | 133.00 | 133.00 | 52,700 |
| Jul 31, 2024 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | 39,500 |
| Jul 30, 2024 | 137.00 | 137.00 | 126.00 | 135.00 | 135.00 | 183,700 |
| Jul 29, 2024 | 137.00 | 139.00 | 134.00 | 138.00 | 138.00 | 44,300 |
| Jul 26, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 10,700 |
| Jul 25, 2024 | 137.00 | 138.00 | 133.00 | 137.00 | 137.00 | 5,900 |
| Jul 24, 2024 | 136.00 | 137.00 | 134.00 | 137.00 | 137.00 | 2,600 |
| Jul 23, 2024 | 135.00 | 136.00 | 129.00 | 136.00 | 136.00 | 210,300 |
| Jul 22, 2024 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | 11,600 |
| Jul 19, 2024 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 93,100 |
| Jul 18, 2024 | 136.00 | 141.00 | 136.00 | 139.00 | 139.00 | 3,500 |
| Jul 17, 2024 | 136.00 | 139.00 | 133.00 | 133.00 | 133.00 | 71,000 |
| Jul 16, 2024 | 136.00 | 139.00 | 136.00 | 136.00 | 136.00 | 1,800 |
| Jul 15, 2024 | 141.00 | 141.00 | 136.00 | 136.00 | 136.00 | 9,300 |
| Jul 12, 2024 | 137.00 | 143.00 | 137.00 | 137.00 | 137.00 | 9,200 |
| Jul 11, 2024 | 139.00 | 143.00 | 134.00 | 137.00 | 137.00 | 1,035,600 |
| Jul 10, 2024 | 144.00 | 144.00 | 136.00 | 138.00 | 138.00 | 1,805,000 |
| Jul 9, 2024 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | 325,500 |
| Jul 8, 2024 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 70,300 |
| Jul 5, 2024 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 11,800 |
| Jul 4, 2024 | 138.00 | 142.00 | 138.00 | 140.00 | 140.00 | 160,500 |
| Jul 3, 2024 | 138.00 | 142.00 | 135.00 | 142.00 | 142.00 | 280,200 |
| Jul 2, 2024 | 138.00 | 142.00 | 135.00 | 142.00 | 142.00 | 251,600 |
| Jul 1, 2024 | 142.00 | 142.00 | 136.00 | 142.00 | 142.00 | 249,100 |
| Jun 28, 2024 | 138.00 | 144.00 | 134.00 | 143.00 | 143.00 | 187,600 |
| Jun 27, 2024 | 144.00 | 144.00 | 137.00 | 139.00 | 139.00 | 95,400 |
| Jun 26, 2024 | 144.00 | 145.00 | 136.00 | 144.00 | 144.00 | 272,300 |
| Jun 25, 2024 | 137.00 | 144.00 | 135.00 | 144.00 | 144.00 | 224,700 |
| Jun 24, 2024 | 134.00 | 143.00 | 133.00 | 142.00 | 142.00 | 121,500 |
| Jun 21, 2024 | 135.00 | 142.00 | 132.00 | 135.00 | 135.00 | 49,400 |
| Jun 20, 2024 | 130.00 | 144.00 | 130.00 | 143.00 | 143.00 | 73,500 |
| Jun 19, 2024 | 129.00 | 139.00 | 128.00 | 138.00 | 138.00 | 40,400 |
| Jun 14, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1,500 |
| Jun 13, 2024 | 133.00 | 135.00 | 128.00 | 134.00 | 134.00 | 45,000 |
| Jun 12, 2024 | 130.00 | 138.00 | 122.00 | 134.00 | 134.00 | 128,800 |
| Jun 11, 2024 | 129.00 | 134.00 | 125.00 | 130.00 | 130.00 | 62,300 |
| Jun 10, 2024 | 138.00 | 138.00 | 127.00 | 127.00 | 127.00 | 138,400 |
| Jun 7, 2024 | 133.00 | 143.00 | 128.00 | 143.00 | 143.00 | 136,800 |
| Jun 6, 2024 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | 400 |
| Jun 5, 2024 | 143.00 | 144.00 | 135.00 | 144.00 | 144.00 | 265,100 |
| Jun 4, 2024 | 137.00 | 143.00 | 137.00 | 143.00 | 143.00 | 57,600 |
| Jun 3, 2024 | 134.00 | 138.00 | 125.00 | 134.00 | 134.00 | 6,200 |
| May 31, 2024 | 141.00 | 144.00 | 138.00 | 138.00 | 138.00 | 79,500 |
| May 30, 2024 | 138.00 | 144.00 | 130.00 | 143.00 | 143.00 | 95,800 |
| May 29, 2024 | 130.00 | 138.00 | 130.00 | 138.00 | 138.00 | 112,100 |
| May 28, 2024 | 129.00 | 135.00 | 128.00 | 135.00 | 135.00 | 104,200 |
Related Tickers
TRST.JK PT Trias Sentosa Tbk
500.00
+4.60%
IGAR.JK PT Champion Pacific Indonesia Tbk
535.00
-3.60%
YPAS.JK PT Yanaprima Hastapersada Tbk
312.00
0.00%
TALF.JK PT Tunas Alfin Tbk
310.00
+0.65%
BRNA.JK PT Berlina Tbk
695.00
0.00%
SWAT.JK PT Sriwahana Adityakarta Tbk
24.00
-4.00%
KDSI.JK PT Kedawung Setia Industrial Tbk
474.00
+6.28%
PBID.JK PT Panca Budi Idaman Tbk
570.00
+0.88%
PICO.JK PT Pelangi Indah Canindo Tbk
130.00
0.00%