Jakarta - Delayed Quote IDR
PT Kedawung Setia Industrial Tbk (KDSI.JK)
474.00
+28.00
+(6.28%)
At close: 4:08:07 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 | 450.00 | 490.00 | 446.00 | 474.00 | 474.00 | 257,900 |
| May 27, 2025 | 442.00 | 460.00 | 440.00 | 446.00 | 446.00 | 379,900 |
| May 26, 2025 | 448.00 | 452.00 | 440.00 | 440.00 | 440.00 | 133,200 |
| May 23, 2025 | 444.00 | 448.00 | 438.00 | 448.00 | 448.00 | 97,500 |
| May 22, 2025 | 440.00 | 446.00 | 430.00 | 440.00 | 440.00 | 35,900 |
| May 21, 2025 | 432.00 | 450.00 | 432.00 | 440.00 | 440.00 | 101,900 |
| May 20, 2025 | 446.00 | 446.00 | 408.00 | 424.00 | 424.00 | 43,800 |
| May 19, 2025 | 442.00 | 446.00 | 438.00 | 446.00 | 446.00 | 37,100 |
| May 16, 2025 | 444.00 | 444.00 | 436.00 | 442.00 | 442.00 | 17,100 |
| May 15, 2025 | 446.00 | 446.00 | 432.00 | 444.00 | 444.00 | 49,800 |
| May 14, 2025 | 440.00 | 444.00 | 440.00 | 440.00 | 440.00 | 100,700 |
| May 9, 2025 | 442.00 | 446.00 | 440.00 | 440.00 | 440.00 | 13,200 |
| May 8, 2025 | 442.00 | 444.00 | 440.00 | 440.00 | 440.00 | 23,600 |
| May 7, 2025 | 432.00 | 440.00 | 426.00 | 440.00 | 440.00 | 24,300 |
| May 6, 2025 | 440.00 | 440.00 | 428.00 | 432.00 | 432.00 | 7,300 |
| May 5, 2025 | 450.00 | 450.00 | 428.00 | 440.00 | 440.00 | 37,100 |
| May 2, 2025 | 428.00 | 428.00 | 420.00 | 428.00 | 428.00 | 26,800 |
| Apr 30, 2025 | 442.00 | 442.00 | 410.00 | 428.00 | 428.00 | 13,700 |
| Apr 29, 2025 | 448.00 | 448.00 | 424.00 | 442.00 | 442.00 | 56,900 |
| Apr 28, 2025 | 438.00 | 444.00 | 420.00 | 444.00 | 444.00 | 29,500 |
| Apr 25, 2025 | 430.00 | 442.00 | 416.00 | 438.00 | 438.00 | 14,800 |
| Apr 24, 2025 | 420.00 | 430.00 | 418.00 | 430.00 | 430.00 | 40,600 |
| Apr 23, 2025 | 410.00 | 422.00 | 404.00 | 420.00 | 420.00 | 13,000 |
| Apr 22, 2025 | 406.00 | 406.00 | 404.00 | 404.00 | 404.00 | 1,500 |
| Apr 21, 2025 | 408.00 | 410.00 | 404.00 | 410.00 | 410.00 | 2,900 |
| Apr 17, 2025 | 416.00 | 416.00 | 390.00 | 404.00 | 404.00 | 3,300 |
| Apr 16, 2025 | 404.00 | 428.00 | 368.00 | 404.00 | 404.00 | 217,300 |
| Apr 15, 2025 | 394.00 | 408.00 | 394.00 | 400.00 | 400.00 | 3,600 |
| Apr 14, 2025 | 404.00 | 408.00 | 390.00 | 394.00 | 394.00 | 11,100 |
| Apr 11, 2025 | 420.00 | 420.00 | 402.00 | 402.00 | 402.00 | 178,500 |
| Apr 10, 2025 | 410.00 | 428.00 | 394.00 | 412.00 | 412.00 | 19,900 |
| Apr 9, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - |
| Apr 8, 2025 | 406.00 | 408.00 | 406.00 | 406.00 | 406.00 | 30,000 |
| Mar 27, 2025 | 410.00 | 410.00 | 382.00 | 408.00 | 408.00 | 19,800 |
| Mar 26, 2025 | 394.00 | 410.00 | 376.00 | 410.00 | 410.00 | 41,600 |
| Mar 25, 2025 | 398.00 | 400.00 | 370.00 | 370.00 | 370.00 | 59,100 |
| Mar 24, 2025 | 396.00 | 398.00 | 372.00 | 396.00 | 396.00 | 13,100 |
| Mar 21, 2025 | 382.00 | 396.00 | 372.00 | 396.00 | 396.00 | 1,100 |
| Mar 20, 2025 | 386.00 | 400.00 | 380.00 | 400.00 | 400.00 | 1,300 |
| Mar 19, 2025 | 400.00 | 400.00 | 368.00 | 400.00 | 400.00 | 7,500 |
| Mar 18, 2025 | 408.00 | 408.00 | 360.00 | 400.00 | 400.00 | 25,300 |
| Mar 17, 2025 | 398.00 | 408.00 | 388.00 | 390.00 | 390.00 | 12,500 |
| Mar 14, 2025 | 414.00 | 414.00 | 392.00 | 392.00 | 392.00 | 3,900 |
| Mar 13, 2025 | 388.00 | 400.00 | 388.00 | 400.00 | 400.00 | 500 |
| Mar 12, 2025 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | 9,100 |
| Mar 11, 2025 | 392.00 | 392.00 | 388.00 | 392.00 | 392.00 | 1,800 |
| Mar 10, 2025 | 402.00 | 402.00 | 388.00 | 390.00 | 390.00 | 12,600 |
| Mar 7, 2025 | 380.00 | 450.00 | 380.00 | 404.00 | 404.00 | 36,100 |
| Mar 6, 2025 | 382.00 | 386.00 | 378.00 | 380.00 | 380.00 | 14,900 |
| Mar 5, 2025 | 386.00 | 394.00 | 374.00 | 382.00 | 382.00 | 8,400 |
| Mar 4, 2025 | 392.00 | 392.00 | 386.00 | 386.00 | 386.00 | 2,900 |
| Mar 3, 2025 | 386.00 | 390.00 | 384.00 | 388.00 | 388.00 | 7,300 |
| Feb 28, 2025 | 400.00 | 400.00 | 382.00 | 390.00 | 390.00 | 4,600 |
| Feb 27, 2025 | 376.00 | 406.00 | 376.00 | 398.00 | 398.00 | 46,400 |
| Feb 26, 2025 | 398.00 | 400.00 | 348.00 | 378.00 | 378.00 | 50,300 |
| Feb 25, 2025 | 404.00 | 404.00 | 398.00 | 398.00 | 398.00 | 20,200 |
| Feb 24, 2025 | 408.00 | 408.00 | 400.00 | 402.00 | 402.00 | 28,100 |
| Feb 21, 2025 | 412.00 | 412.00 | 402.00 | 408.00 | 408.00 | 81,300 |
| Feb 20, 2025 | 500.00 | 520.00 | 400.00 | 410.00 | 410.00 | 876,200 |
| Feb 19, 2025 | 482.00 | 500.00 | 478.00 | 494.00 | 494.00 | 16,700 |
| Feb 18, 2025 | 510.00 | 520.00 | 490.00 | 500.00 | 500.00 | 467,500 |
| Feb 17, 2025 | 494.00 | 530.00 | 448.00 | 505.00 | 505.00 | 169,200 |
| Feb 14, 2025 | 430.00 | 510.00 | 412.00 | 490.00 | 490.00 | 517,300 |
| Feb 13, 2025 | 430.00 | 430.00 | 406.00 | 408.00 | 408.00 | 2,000 |
| Feb 12, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1,200 |
| Feb 11, 2025 | 432.00 | 432.00 | 400.00 | 432.00 | 432.00 | 25,400 |
| Feb 10, 2025 | 430.00 | 444.00 | 430.00 | 432.00 | 432.00 | 3,700 |
| Feb 7, 2025 | 440.00 | 440.00 | 426.00 | 430.00 | 430.00 | 1,500 |
| Feb 6, 2025 | 460.00 | 460.00 | 424.00 | 440.00 | 440.00 | 2,800 |
| Feb 5, 2025 | 450.00 | 460.00 | 444.00 | 444.00 | 444.00 | 700 |
| Feb 4, 2025 | 454.00 | 462.00 | 450.00 | 450.00 | 450.00 | 11,400 |
| Feb 3, 2025 | 452.00 | 454.00 | 444.00 | 454.00 | 454.00 | 4,800 |
| Jan 31, 2025 | 454.00 | 454.00 | 440.00 | 450.00 | 450.00 | 7,500 |
| Jan 30, 2025 | 456.00 | 456.00 | 430.00 | 454.00 | 454.00 | 1,600 |
| Jan 24, 2025 | 460.00 | 460.00 | 430.00 | 456.00 | 456.00 | 4,000 |
| Jan 23, 2025 | 450.00 | 458.00 | 440.00 | 458.00 | 458.00 | 7,600 |
| Jan 22, 2025 | 456.00 | 458.00 | 450.00 | 450.00 | 450.00 | 4,100 |
| Jan 21, 2025 | 466.00 | 466.00 | 440.00 | 456.00 | 456.00 | 8,100 |
| Jan 20, 2025 | 450.00 | 482.00 | 440.00 | 462.00 | 462.00 | 2,800 |
| Jan 17, 2025 | 470.00 | 480.00 | 434.00 | 450.00 | 450.00 | 14,700 |
| Jan 16, 2025 | 452.00 | 454.00 | 450.00 | 450.00 | 450.00 | 10,400 |
| Jan 15, 2025 | 468.00 | 486.00 | 450.00 | 450.00 | 450.00 | 2,300 |
| Jan 14, 2025 | 460.00 | 464.00 | 450.00 | 464.00 | 464.00 | 17,800 |
| Jan 13, 2025 | 490.00 | 490.00 | 460.00 | 460.00 | 460.00 | 8,100 |
| Jan 10, 2025 | 456.00 | 490.00 | 456.00 | 490.00 | 490.00 | 15,500 |
| Jan 9, 2025 | 454.00 | 456.00 | 454.00 | 456.00 | 456.00 | 3,400 |
| Jan 8, 2025 | 482.00 | 486.00 | 450.00 | 454.00 | 454.00 | 15,800 |
| Jan 7, 2025 | 438.00 | 488.00 | 438.00 | 484.00 | 484.00 | 31,600 |
| Jan 6, 2025 | 454.00 | 490.00 | 442.00 | 446.00 | 446.00 | 15,200 |
| Jan 3, 2025 | 450.00 | 456.00 | 446.00 | 446.00 | 446.00 | 7,900 |
| Jan 2, 2025 | 452.00 | 460.00 | 450.00 | 450.00 | 450.00 | 2,400 |
| Dec 30, 2024 | 424.00 | 460.00 | 424.00 | 460.00 | 460.00 | 62,000 |
| Dec 27, 2024 | 440.00 | 456.00 | 418.00 | 444.00 | 444.00 | 12,500 |
| Dec 24, 2024 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 1,700 |
| Dec 23, 2024 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | 4,100 |
| Dec 20, 2024 | 424.00 | 430.00 | 424.00 | 430.00 | 430.00 | 1,200 |
| Dec 19, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 600 |
| Dec 18, 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - |
| Dec 17, 2024 | 440.00 | 444.00 | 432.00 | 432.00 | 432.00 | 3,900 |
| Dec 16, 2024 | 426.00 | 452.00 | 426.00 | 438.00 | 438.00 | 10,200 |
| Dec 13, 2024 | 424.00 | 428.00 | 424.00 | 428.00 | 428.00 | 2,600 |
| Dec 12, 2024 | 436.00 | 438.00 | 400.00 | 422.00 | 422.00 | 27,800 |
| Dec 11, 2024 | 430.00 | 474.00 | 424.00 | 442.00 | 442.00 | 16,300 |
| Dec 10, 2024 | 482.00 | 490.00 | 428.00 | 430.00 | 430.00 | 79,700 |
| Dec 9, 2024 | 402.00 | 440.00 | 394.00 | 428.00 | 428.00 | 22,100 |
| Dec 6, 2024 | 418.00 | 418.00 | 398.00 | 402.00 | 402.00 | 34,400 |
| Dec 5, 2024 | 418.00 | 418.00 | 400.00 | 416.00 | 416.00 | 9,500 |
| Dec 4, 2024 | 420.00 | 422.00 | 400.00 | 418.00 | 418.00 | 23,800 |
| Dec 3, 2024 | 422.00 | 422.00 | 416.00 | 422.00 | 422.00 | 3,800 |
| Dec 2, 2024 | 436.00 | 440.00 | 430.00 | 430.00 | 430.00 | 3,400 |
| Nov 29, 2024 | 438.00 | 438.00 | 392.00 | 436.00 | 436.00 | 25,300 |
| Nov 28, 2024 | 438.00 | 438.00 | 402.00 | 438.00 | 438.00 | 3,600 |
| Nov 26, 2024 | 422.00 | 440.00 | 422.00 | 440.00 | 440.00 | 10,900 |
| Nov 25, 2024 | 440.00 | 440.00 | 424.00 | 438.00 | 438.00 | 12,200 |
| Nov 22, 2024 | 438.00 | 440.00 | 420.00 | 440.00 | 440.00 | 22,400 |
| Nov 21, 2024 | 410.00 | 480.00 | 410.00 | 420.00 | 420.00 | 56,300 |
| Nov 20, 2024 | 404.00 | 420.00 | 394.00 | 420.00 | 420.00 | 13,400 |
| Nov 19, 2024 | 384.00 | 416.00 | 376.00 | 406.00 | 406.00 | 118,700 |
| Nov 18, 2024 | 452.00 | 452.00 | 370.00 | 386.00 | 386.00 | 317,800 |
| Nov 15, 2024 | 480.00 | 480.00 | 426.00 | 450.00 | 450.00 | 235,900 |
| Nov 14, 2024 | 500.00 | 605.00 | 436.00 | 480.00 | 480.00 | 1,023,500 |
| Nov 13, 2024 | 488.00 | 488.00 | 486.00 | 486.00 | 486.00 | 19,700 |
| Nov 12, 2024 | 490.00 | 490.00 | 488.00 | 488.00 | 488.00 | 17,724,000 |
| Nov 11, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 6,100 |
| Nov 8, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 14,000 |
| Nov 7, 2024 | 4:1 Stock Splits | |||||
| Nov 7, 2024 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | 11,953,000 |
| Nov 6, 2024 | 487.50 | 487.50 | 487.50 | 487.50 | 487.50 | 70,400 |
| Nov 5, 2024 | 4:1 Stock Splits | |||||
| Nov 5, 2024 | 460.00 | 487.50 | 460.00 | 487.50 | 487.50 | 248,800 |
| Nov 4, 2024 | 461.25 | 461.25 | 460.00 | 460.00 | 460.00 | 6,800 |
| Nov 1, 2024 | 461.25 | 461.25 | 461.25 | 461.25 | 461.25 | 134,800 |
| Oct 31, 2024 | 461.25 | 461.25 | 461.25 | 461.25 | 461.25 | 2,000 |
| Oct 30, 2024 | 461.25 | 461.25 | 461.25 | 461.25 | 461.25 | - |
| Oct 29, 2024 | 462.50 | 462.50 | 461.25 | 461.25 | 461.25 | 4,800 |
| Oct 28, 2024 | 462.50 | 462.50 | 461.25 | 461.25 | 461.25 | 27,200 |
| Oct 25, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 5,200 |
| Oct 24, 2024 | 451.25 | 465.00 | 451.25 | 465.00 | 465.00 | 7,600 |
| Oct 23, 2024 | 448.75 | 475.00 | 448.75 | 475.00 | 475.00 | 6,400 |
| Oct 22, 2024 | 448.75 | 448.75 | 448.75 | 448.75 | 448.75 | 4,800 |
| Oct 21, 2024 | 448.75 | 448.75 | 448.75 | 448.75 | 448.75 | 1,200 |
| Oct 18, 2024 | 425.00 | 448.75 | 425.00 | 448.75 | 448.75 | 5,200 |
| Oct 17, 2024 | 448.75 | 448.75 | 448.75 | 448.75 | 448.75 | 2,400 |
| Oct 16, 2024 | 448.75 | 448.75 | 448.75 | 448.75 | 448.75 | 800 |
| Oct 15, 2024 | 450.00 | 450.00 | 448.75 | 448.75 | 448.75 | 33,200 |
| Oct 14, 2024 | 473.75 | 473.75 | 473.75 | 473.75 | 473.75 | - |
| Oct 11, 2024 | 473.75 | 473.75 | 473.75 | 473.75 | 473.75 | - |
| Oct 10, 2024 | 472.50 | 473.75 | 472.50 | 473.75 | 473.75 | 12,000 |
| Oct 9, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 400 |
| Oct 8, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
| Oct 7, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
| Oct 4, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
| Oct 3, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 2,400 |
| Oct 2, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 2,130,000 |
| Oct 1, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
| Sep 30, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
| Sep 27, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 1,200 |
| Sep 26, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
| Sep 25, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 800 |
| Sep 24, 2024 | 482.50 | 482.50 | 482.50 | 482.50 | 482.50 | - |
| Sep 23, 2024 | 482.50 | 482.50 | 482.50 | 482.50 | 482.50 | 1,600 |
| Sep 20, 2024 | 482.50 | 482.50 | 482.50 | 482.50 | 482.50 | 800 |
| Sep 19, 2024 | 473.75 | 482.50 | 473.75 | 482.50 | 482.50 | 50,800 |
| Sep 18, 2024 | 442.50 | 475.00 | 442.50 | 473.75 | 473.75 | 15,200 |
| Sep 17, 2024 | 442.50 | 442.50 | 442.50 | 442.50 | 442.50 | 92,400 |
| Sep 13, 2024 | 377.50 | 407.50 | 377.50 | 402.50 | 402.50 | 91,600 |
| Sep 12, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| Sep 11, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| Sep 10, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 1,200 |
| Sep 9, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| Sep 6, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| Sep 5, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 1,200 |
| Sep 4, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| Sep 3, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| Sep 2, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| Aug 30, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| Aug 29, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| Aug 28, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| Aug 27, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 5,200 |
| Aug 26, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| Aug 23, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| Aug 22, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| Aug 21, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 400 |
| Aug 20, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| Aug 19, 2024 | 350.00 | 375.00 | 350.00 | 375.00 | 375.00 | 56,800 |
| Aug 16, 2024 | 375.00 | 375.00 | 350.00 | 350.00 | 350.00 | 116,400 |
| Aug 15, 2024 | 397.50 | 397.50 | 375.00 | 375.00 | 375.00 | 78,800 |
| Aug 14, 2024 | 375.00 | 400.00 | 375.00 | 400.00 | 400.00 | 88,400 |
| Aug 13, 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | 60,000 |
| Aug 12, 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | 60,000 |
| Aug 9, 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | 92,800 |
| Aug 8, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 800 |
| Aug 7, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,200 |
| Aug 6, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Aug 5, 2024 | 398.75 | 400.00 | 398.75 | 400.00 | 400.00 | 4,400 |
| Aug 2, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 800 |
| Aug 1, 2024 | 397.50 | 400.00 | 397.50 | 400.00 | 400.00 | 84,000 |
| Jul 31, 2024 | 396.25 | 397.50 | 396.25 | 397.50 | 397.50 | 136,400 |
| Jul 30, 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - |
| Jul 29, 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - |
| Jul 26, 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - |
| Jul 25, 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | 800 |
| Jul 24, 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | 400 |
| Jul 23, 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | 82,400 |
| Jul 22, 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | 80,800 |
| Jul 19, 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - |
| Jul 18, 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | 120,000 |
| Jul 17, 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | 140,000 |
| Jul 16, 2024 | 400.00 | 417.50 | 400.00 | 400.00 | 400.00 | 294,800 |
| Jul 15, 2024 | 417.50 | 417.50 | 400.00 | 417.50 | 417.50 | 92,000 |
| Jul 12, 2024 | 400.00 | 400.00 | 398.75 | 398.75 | 398.75 | 153,200 |
| Jul 11, 2024 | 412.50 | 412.50 | 397.50 | 397.50 | 397.50 | 294,400 |
| Jul 10, 2024 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | - |
| Jul 9, 2024 | 411.25 | 412.50 | 400.00 | 412.50 | 412.50 | 104,000 |
| Jul 8, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 28,400 |
| Jul 5, 2024 | 423.75 | 423.75 | 417.50 | 417.50 | 417.50 | 24,000 |
| Jul 4, 2024 | 418.75 | 423.75 | 417.50 | 423.75 | 423.75 | 45,200 |
| Jul 3, 2024 | 417.50 | 425.00 | 417.50 | 417.50 | 417.50 | 172,000 |
| Jul 2, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - |
| Jul 1, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - |
| Jun 28, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - |
| Jun 27, 2024 | 423.75 | 425.00 | 423.75 | 425.00 | 425.00 | 29,600 |
| Jun 26, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - |
| Jun 25, 2024 | 417.50 | 425.00 | 410.00 | 425.00 | 425.00 | 36,000 |
| Jun 24, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - |
| Jun 21, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - |
| Jun 20, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - |
| Jun 19, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - |
| Jun 14, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - |
| Jun 13, 2024 | 412.50 | 425.00 | 412.50 | 425.00 | 425.00 | 4,800 |
| Jun 12, 2024 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | - |
| Jun 11, 2024 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | 11,600 |
| Jun 10, 2024 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | 54,000 |
| Jun 7, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
| Jun 6, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
| Jun 5, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
| Jun 4, 2024 | 24.75 Dividend | |||||
| Jun 4, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 86,000 |
| Jun 3, 2024 | 425.00 | 425.00 | 422.50 | 422.50 | 397.75 | 75,200 |
| May 31, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 400.10 | 8,400 |
| May 30, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 400.10 | 800 |
| May 29, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 400.10 | 26,800 |
| May 28, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 400.10 | 800 |
Related Tickers
TRST.JK PT Trias Sentosa Tbk
500.00
+4.60%
YPAS.JK PT Yanaprima Hastapersada Tbk
312.00
0.00%
AKPI.JK PT Argha Karya Prima Industry Tbk
605.00
0.00%
IGAR.JK PT Champion Pacific Indonesia Tbk
535.00
-3.60%
TALF.JK PT Tunas Alfin Tbk
310.00
+0.65%
BRNA.JK PT Berlina Tbk
695.00
0.00%
IPOL.JK PT Indopoly Swakarsa Industry Tbk
126.00
+5.00%
SWAT.JK PT Sriwahana Adityakarta Tbk
24.00
-4.00%
PBID.JK PT Panca Budi Idaman Tbk
570.00
+0.88%
PICO.JK PT Pelangi Indah Canindo Tbk
130.00
0.00%