Jakarta - Delayed Quote IDR
PT Techno9 Indonesia Tbk (NINE.JK)
82.00
+1.00
+(1.23%)
At close: 4:07:13 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 27, 2025 | 83.00 | 84.00 | 79.00 | 82.00 | 82.00 | 23,465,100 |
| May 26, 2025 | 83.00 | 90.00 | 79.00 | 81.00 | 81.00 | 29,632,000 |
| May 23, 2025 | 85.00 | 87.00 | 83.00 | 84.00 | 84.00 | 11,678,600 |
| May 22, 2025 | 88.00 | 92.00 | 87.00 | 88.00 | 88.00 | 17,767,500 |
| May 21, 2025 | 96.00 | 96.00 | 88.00 | 88.00 | 88.00 | 29,430,400 |
| May 20, 2025 | 102.00 | 107.00 | 93.00 | 96.00 | 96.00 | 25,547,900 |
| May 19, 2025 | 92.00 | 101.00 | 83.00 | 101.00 | 101.00 | 41,335,900 |
| May 16, 2025 | 101.00 | 101.00 | 91.00 | 92.00 | 92.00 | 60,397,900 |
| May 15, 2025 | 113.00 | 114.00 | 101.00 | 101.00 | 101.00 | 48,789,300 |
| May 14, 2025 | 115.00 | 117.00 | 112.00 | 112.00 | 112.00 | 20,541,900 |
| May 9, 2025 | 113.00 | 119.00 | 112.00 | 114.00 | 114.00 | 22,985,600 |
| May 8, 2025 | 113.00 | 122.00 | 112.00 | 112.00 | 112.00 | 39,819,900 |
| May 7, 2025 | 121.00 | 124.00 | 112.00 | 112.00 | 112.00 | 39,407,100 |
| May 6, 2025 | 126.00 | 128.00 | 116.00 | 121.00 | 121.00 | 48,389,100 |
| May 5, 2025 | 142.00 | 142.00 | 128.00 | 128.00 | 128.00 | 30,499,900 |
| May 2, 2025 | 165.00 | 170.00 | 142.00 | 142.00 | 142.00 | 51,695,600 |
| Apr 30, 2025 | 148.00 | 157.00 | 143.00 | 157.00 | 157.00 | 59,745,600 |
| Apr 29, 2025 | 130.00 | 143.00 | 125.00 | 143.00 | 143.00 | 62,209,600 |
| Apr 28, 2025 | 132.00 | 139.00 | 122.00 | 130.00 | 130.00 | 29,972,500 |
| Apr 25, 2025 | 120.00 | 132.00 | 119.00 | 130.00 | 130.00 | 30,778,700 |
| Apr 24, 2025 | 126.00 | 128.00 | 117.00 | 120.00 | 120.00 | 9,108,600 |
| Apr 23, 2025 | 124.00 | 131.00 | 113.00 | 126.00 | 126.00 | 34,084,200 |
| Apr 22, 2025 | 111.00 | 124.00 | 105.00 | 124.00 | 124.00 | 54,739,600 |
| Apr 21, 2025 | 126.00 | 126.00 | 113.00 | 113.00 | 113.00 | 34,322,400 |
| Apr 17, 2025 | 138.00 | 143.00 | 125.00 | 125.00 | 125.00 | 33,483,700 |
| Apr 16, 2025 | 149.00 | 150.00 | 135.00 | 137.00 | 137.00 | 24,660,200 |
| Apr 15, 2025 | 150.00 | 158.00 | 145.00 | 148.00 | 148.00 | 30,039,400 |
| Apr 14, 2025 | 140.00 | 154.00 | 136.00 | 148.00 | 148.00 | 60,372,400 |
| Apr 11, 2025 | 151.00 | 151.00 | 133.00 | 140.00 | 140.00 | 62,585,000 |
| Apr 10, 2025 | 165.00 | 174.00 | 144.00 | 147.00 | 147.00 | 69,926,000 |
| Apr 9, 2025 | 174.00 | 174.00 | 159.00 | 159.00 | 159.00 | 3,437,200 |
| Apr 8, 2025 | 195.00 | 195.00 | 176.00 | 176.00 | 176.00 | 10,529,000 |
| Mar 27, 2025 | 218.00 | 218.00 | 195.00 | 195.00 | 195.00 | 58,174,700 |
| Mar 26, 2025 | 226.00 | 258.00 | 216.00 | 216.00 | 216.00 | 96,476,200 |
| Mar 25, 2025 | 266.00 | 266.00 | 240.00 | 240.00 | 240.00 | 10,029,500 |
| Mar 24, 2025 | 294.00 | 294.00 | 266.00 | 266.00 | 266.00 | 20,469,300 |
| Mar 21, 2025 | 326.00 | 358.00 | 294.00 | 294.00 | 294.00 | 71,450,100 |
| Mar 20, 2025 | 300.00 | 326.00 | 278.00 | 326.00 | 326.00 | 65,008,500 |
| Mar 19, 2025 | 280.00 | 298.00 | 266.00 | 298.00 | 298.00 | 70,680,900 |
| Mar 18, 2025 | 260.00 | 272.00 | 224.00 | 272.00 | 272.00 | 71,713,000 |
| Mar 17, 2025 | 246.00 | 248.00 | 230.00 | 248.00 | 248.00 | 13,950,800 |
| Mar 14, 2025 | 234.00 | 256.00 | 212.00 | 226.00 | 226.00 | 67,595,300 |
| Mar 13, 2025 | 266.00 | 266.00 | 234.00 | 234.00 | 234.00 | 9,186,700 |
| Mar 12, 2025 | 278.00 | 280.00 | 254.00 | 260.00 | 260.00 | 43,046,100 |
| Mar 11, 2025 | 250.00 | 256.00 | 232.00 | 256.00 | 256.00 | 37,204,700 |
| Mar 10, 2025 | 214.00 | 234.00 | 214.00 | 234.00 | 234.00 | 41,057,700 |
| Mar 7, 2025 | 210.00 | 214.00 | 196.00 | 214.00 | 214.00 | 14,245,800 |
| Mar 6, 2025 | 169.00 | 196.00 | 162.00 | 196.00 | 196.00 | 79,501,200 |
| Mar 5, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 12,264,700 |
| Mar 4, 2025 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | 25,393,300 |
| Mar 3, 2025 | 264.00 | 264.00 | 220.00 | 220.00 | 220.00 | 78,779,000 |
| Feb 28, 2025 | 240.00 | 244.00 | 222.00 | 244.00 | 244.00 | 44,855,200 |
| Feb 27, 2025 | 270.00 | 270.00 | 222.00 | 222.00 | 222.00 | 137,241,500 |
| Feb 26, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 21,864,900 |
| Feb 25, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 6,805,700 |
| Feb 24, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 21, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 20, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 19, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 18, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 17, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 14, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 13, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 12, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 11, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 10, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 7, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 6, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 5, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 4, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 3, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jan 31, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jan 30, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jan 24, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jan 23, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jan 22, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jan 21, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jan 20, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jan 17, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jan 16, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jan 15, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jan 14, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jan 13, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jan 10, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jan 9, 2025 | 202.00 | 204.00 | 196.00 | 204.00 | 204.00 | 11,934,000 |
| Jan 8, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| Jan 7, 2025 | 172.00 | 187.00 | 170.00 | 187.00 | 187.00 | 46,125,000 |
| Jan 6, 2025 | 170.00 | 170.00 | 162.00 | 170.00 | 170.00 | 51,874,800 |
| Jan 3, 2025 | 155.00 | 155.00 | 141.00 | 155.00 | 155.00 | 66,815,800 |
| Jan 2, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 599,600 |
| Dec 30, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1,874,200 |
| Dec 27, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1,177,400 |
| Dec 24, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,118,600 |
| Dec 23, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1,648,400 |
| Dec 20, 2024 | 90.00 | 90.00 | 82.00 | 90.00 | 90.00 | 15,736,800 |
| Dec 19, 2024 | 81.00 | 82.00 | 75.00 | 82.00 | 82.00 | 47,521,200 |
| Dec 18, 2024 | 75.00 | 75.00 | 72.00 | 75.00 | 75.00 | 24,272,100 |
| Dec 17, 2024 | 69.00 | 69.00 | 57.00 | 69.00 | 69.00 | 104,494,400 |
| Dec 16, 2024 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | 12,199,000 |
| Dec 13, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 7,570,700 |
| Dec 12, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 4,952,100 |
| Dec 11, 2024 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 11,224,800 |
| Dec 10, 2024 | 39.00 | 45.00 | 37.00 | 45.00 | 45.00 | 48,739,500 |
| Dec 9, 2024 | 41.00 | 49.00 | 41.00 | 41.00 | 41.00 | 35,200,000 |
| Dec 6, 2024 | 52.00 | 55.00 | 45.00 | 45.00 | 45.00 | 4,653,000 |
| Dec 5, 2024 | 59.00 | 60.00 | 50.00 | 50.00 | 50.00 | 33,791,100 |
| Dec 4, 2024 | 55.00 | 55.00 | 50.00 | 55.00 | 55.00 | 45,868,500 |
| Dec 3, 2024 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | 16,278,500 |
| Dec 2, 2024 | 46.00 | 46.00 | 38.00 | 46.00 | 46.00 | 69,122,700 |
| Nov 29, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 4,227,400 |
| Nov 28, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3,508,100 |
| Nov 26, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9,085,500 |
| Nov 25, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 4,400,200 |
| Nov 22, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 24,299,900 |
| Nov 21, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3,190,100 |
| Nov 20, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5,828,200 |
| Nov 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 8,790,500 |
| Nov 18, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 29,165,900 |
| Nov 15, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 15,908,000 |
| Nov 14, 2024 | 19.00 | 19.00 | 17.00 | 19.00 | 19.00 | 42,943,400 |
| Nov 13, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,171,000 |
| Nov 12, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1,153,400 |
| Nov 11, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2,740,600 |
| Nov 8, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 6,260,200 |
| Nov 7, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 6,945,100 |
| Nov 6, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 639,200 |
| Nov 5, 2024 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 8,291,900 |
| Nov 4, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 7,175,800 |
| Nov 1, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 2,001,300 |
| Oct 31, 2024 | 12.00 | 12.00 | 10.00 | 10.00 | 10.00 | 3,530,600 |
| Oct 30, 2024 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | 2,919,600 |
| Oct 29, 2024 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | 9,950,500 |
| Oct 28, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 13,236,900 |
| Oct 25, 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 5,603,500 |
| Oct 24, 2024 | 9.00 | 11.00 | 9.00 | 9.00 | 9.00 | 21,329,400 |
| Oct 23, 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 8,606,800 |
| Oct 22, 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 5,206,600 |
| Oct 21, 2024 | 8.00 | 9.00 | 8.00 | 8.00 | 8.00 | 416,600 |
| Oct 18, 2024 | 7.00 | 9.00 | 7.00 | 8.00 | 8.00 | 7,201,200 |
| Oct 17, 2024 | 8.00 | 9.00 | 7.00 | 8.00 | 8.00 | 3,895,000 |
| Oct 16, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 5,841,800 |
| Oct 15, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 4,446,500 |
| Oct 14, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 301,400 |
| Oct 11, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 493,600 |
| Oct 10, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 398,600 |
| Oct 9, 2024 | 9.00 | 9.00 | 7.00 | 8.00 | 8.00 | 5,839,000 |
| Oct 8, 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 772,600 |
| Oct 7, 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 837,400 |
| Oct 4, 2024 | 9.00 | 9.00 | 7.00 | 8.00 | 8.00 | 11,984,800 |
| Oct 3, 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 469,300 |
| Oct 2, 2024 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 1,277,700 |
| Oct 1, 2024 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 617,700 |
| Sep 30, 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 663,000 |
| Sep 27, 2024 | 8.00 | 9.00 | 7.00 | 9.00 | 9.00 | 12,682,400 |
| Sep 26, 2024 | 10.00 | 10.00 | 8.00 | 8.00 | 8.00 | 2,201,800 |
| Sep 25, 2024 | 10.00 | 10.00 | 8.00 | 9.00 | 9.00 | 1,717,300 |
| Sep 24, 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 2,692,400 |
| Sep 23, 2024 | 11.00 | 11.00 | 9.00 | 10.00 | 10.00 | 4,222,200 |
| Sep 20, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 2,368,500 |
| Sep 19, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 1,294,900 |
| Sep 18, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 1,750,200 |
| Sep 17, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 4,302,400 |
| Sep 13, 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 5,784,300 |
| Sep 12, 2024 | 9.00 | 11.00 | 9.00 | 9.00 | 9.00 | 15,997,800 |
| Sep 11, 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 10,530,600 |
| Sep 10, 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 12,638,500 |
| Sep 9, 2024 | 9.00 | 10.00 | 8.00 | 10.00 | 10.00 | 6,067,100 |
| Sep 6, 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 9,140,900 |
| Sep 5, 2024 | 8.00 | 9.00 | 7.00 | 8.00 | 8.00 | 11,883,600 |
| Sep 4, 2024 | 7.00 | 8.00 | 6.00 | 8.00 | 8.00 | 22,048,000 |
| Sep 3, 2024 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | 2,574,900 |
| Sep 2, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 10,340,800 |
| Aug 30, 2024 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | 988,000 |
| Aug 29, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 673,400 |
| Aug 28, 2024 | 7.00 | 8.00 | 6.00 | 8.00 | 8.00 | 1,800,300 |
| Aug 27, 2024 | 7.00 | 8.00 | 6.00 | 7.00 | 7.00 | 19,661,300 |
| Aug 26, 2024 | 7.00 | 8.00 | 6.00 | 7.00 | 7.00 | 18,526,300 |
| Aug 23, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 665,900 |
| Aug 22, 2024 | 6.00 | 7.00 | 5.00 | 6.00 | 6.00 | 19,285,300 |
| Aug 21, 2024 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | 13,259,300 |
| Aug 20, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 557,900 |
| Aug 19, 2024 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | 144,100 |
| Aug 16, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 9,037,200 |
| Aug 15, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 185,800 |
| Aug 14, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 1,762,600 |
| Aug 13, 2024 | 6.00 | 7.00 | 5.00 | 7.00 | 7.00 | 9,839,900 |
| Aug 12, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 382,800 |
| Aug 9, 2024 | 7.00 | 7.00 | 5.00 | 6.00 | 6.00 | 750,300 |
| Aug 8, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 1,746,500 |
| Aug 7, 2024 | 7.00 | 7.00 | 5.00 | 7.00 | 7.00 | 4,689,200 |
| Aug 6, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 241,600 |
| Aug 5, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 453,000 |
| Aug 2, 2024 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | 752,100 |
| Aug 1, 2024 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | 209,100 |
| Jul 31, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 4,133,500 |
| Jul 30, 2024 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | 5,148,400 |
| Jul 29, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 565,400 |
| Jul 26, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 1,732,200 |
| Jul 25, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 393,900 |
| Jul 24, 2024 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | 311,400 |
| Jul 23, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 354,100 |
| Jul 22, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 4,806,300 |
| Jul 19, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 225,700 |
| Jul 18, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 378,900 |
| Jul 17, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 340,800 |
| Jul 16, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 226,700 |
| Jul 15, 2024 | 7.00 | 7.00 | 5.00 | 6.00 | 6.00 | 12,186,100 |
| Jul 12, 2024 | 5.00 | 7.00 | 5.00 | 6.00 | 6.00 | 508,900 |
| Jul 11, 2024 | 6.00 | 7.00 | 5.00 | 6.00 | 6.00 | 2,406,000 |
| Jul 10, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 1,280,400 |
| Jul 9, 2024 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | 465,300 |
| Jul 8, 2024 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | 2,655,000 |
| Jul 5, 2024 | 6.00 | 7.00 | 5.00 | 5.00 | 5.00 | 1,571,000 |
| Jul 4, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 6,730,600 |
| Jul 3, 2024 | 6.00 | 7.00 | 5.00 | 7.00 | 7.00 | 3,289,300 |
| Jul 2, 2024 | 5.00 | 7.00 | 5.00 | 6.00 | 6.00 | 711,600 |
| Jul 1, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 415,000 |
| Jun 28, 2024 | 5.00 | 7.00 | 5.00 | 6.00 | 6.00 | 2,316,700 |
| Jun 27, 2024 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | 1,304,400 |
| Jun 26, 2024 | 5.00 | 7.00 | 5.00 | 7.00 | 7.00 | 1,592,300 |
| Jun 25, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 620,900 |
| Jun 24, 2024 | 5.00 | 7.00 | 5.00 | 6.00 | 6.00 | 1,495,500 |
| Jun 21, 2024 | 5.00 | 7.00 | 5.00 | 6.00 | 6.00 | 1,857,600 |
| Jun 20, 2024 | 6.00 | 7.00 | 5.00 | 6.00 | 6.00 | 3,184,900 |
| Jun 19, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 82,300 |
| Jun 14, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 384,300 |
| Jun 13, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 1,322,900 |
| Jun 12, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 745,200 |
| Jun 11, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 166,200 |
| Jun 10, 2024 | 6.00 | 7.00 | 5.00 | 6.00 | 6.00 | 3,335,000 |
| Jun 7, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 10,794,800 |
| Jun 6, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | 3,559,600 |
| Jun 5, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 1,341,500 |
| Jun 4, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 2,121,800 |
| Jun 3, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 1,135,300 |
| May 31, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 476,600 |
| May 30, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 422,000 |
| May 29, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 675,200 |
| May 28, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 182,200 |
| May 27, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 2,131,500 |
Related Tickers
WIFI.JK PT Solusi Sinergi Digital Tbk
2,010.00
+0.50%
AREA.JK Dunia Virtual Online Tbk.
500.00
-0.99%
MLPT.JK PT Multipolar Technology Tbk
24,625.00
-3.34%
FDP.L FD Technologies plc
2,425.00
-1.02%
DCII.JK PT DCI Indonesia Tbk
151,000.00
+1.34%
IBM.NE International Business Machines Corporation
39.92
-0.20%
REDINGTON.NS Redington Limited
261.04
-2.14%
AUR Aurora Innovation, Inc.
6.15
+3.54%
IBM International Business Machines Corporation
263.23
+1.78%