Jakarta - Delayed Quote IDR
PT Cakra Buana Resources Energi Tbk (CBRE.JK)
At close: 4:10 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 |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,792,200 |
| Nov 6, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,782,900 |
| Nov 5, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2,663,700 |
| Nov 4, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,047,100 |
| Nov 1, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 694,200 |
| Oct 31, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 146,900 |
| Oct 30, 2024 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 2,665,300 |
| Oct 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 763,400 |
| Oct 28, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 280,700 |
| Oct 25, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1,331,600 |
| Oct 24, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 229,600 |
| Oct 23, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 156,700 |
| Oct 22, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 149,500 |
| Oct 21, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 560,200 |
| Oct 18, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,572,000 |
| Oct 17, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5,188,500 |
| Oct 16, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 365,600 |
| Oct 15, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 464,000 |
| Oct 14, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 326,100 |
| Oct 11, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 683,600 |
| Oct 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,729,800 |
| Oct 9, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 505,400 |
| Oct 8, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 151,200 |
| Oct 7, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 114,400 |
| Oct 4, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1,985,800 |
| Oct 3, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 317,900 |
| Oct 2, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 506,200 |
| Oct 1, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 657,100 |
| Sep 30, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,283,200 |
| Sep 27, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 323,500 |
| Sep 26, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 502,300 |
| Sep 25, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 1,047,600 |
| Sep 24, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 295,400 |
| Sep 23, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 743,600 |
| Sep 20, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 236,200 |
| Sep 19, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 665,700 |
| Sep 18, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 496,200 |
| Sep 17, 2024 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 395,600 |
| Sep 13, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 587,200 |
| Sep 12, 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 7,287,200 |
| Sep 11, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 432,700 |
| Sep 10, 2024 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | 717,600 |
| Sep 9, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 311,800 |
| Sep 6, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 830,000 |
| Sep 5, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,703,500 |
| Sep 4, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2,493,900 |
| Sep 3, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 2,468,900 |
| Sep 2, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 914,800 |
| Aug 30, 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 559,500 |
| Aug 29, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,932,000 |
| Aug 28, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2,896,100 |
| Aug 27, 2024 | 21.00 | 21.00 | 18.00 | 19.00 | 19.00 | 2,624,800 |
| Aug 26, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 777,500 |
| Aug 23, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 3,566,900 |
| Aug 22, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 818,800 |
| Aug 21, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 447,700 |
| Aug 20, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 654,900 |
| Aug 19, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 2,117,200 |
| Aug 16, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 675,100 |
| Aug 15, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 482,200 |
| Aug 14, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 363,000 |
| Aug 13, 2024 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 715,600 |
| Aug 12, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 355,500 |
| Aug 9, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 707,700 |
| Aug 8, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 1,013,600 |
| Aug 7, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 934,600 |
| Aug 6, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 677,500 |
| Aug 5, 2024 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | 1,661,800 |
| Aug 2, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 1,030,300 |
| Aug 1, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 629,100 |
| Jul 31, 2024 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 377,900 |
| Jul 30, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 327,100 |
| Jul 29, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 262,700 |
| Jul 26, 2024 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 153,300 |
| Jul 25, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 124,500 |
| Jul 24, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,823,100 |
| Jul 23, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 929,000 |
| Jul 22, 2024 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 828,800 |
| Jul 19, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 456,300 |
| Jul 18, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 269,900 |
| Jul 17, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 142,600 |
| Jul 16, 2024 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 1,314,900 |
| Jul 15, 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 645,900 |
| Jul 12, 2024 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 128,900 |
| Jul 11, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 309,000 |
| Jul 10, 2024 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 1,255,000 |
| Jul 9, 2024 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | 1,297,800 |
| Jul 8, 2024 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 942,900 |
| Jul 5, 2024 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 1,232,400 |
| Jul 4, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 856,200 |
| Jul 3, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,457,000 |
| Jul 2, 2024 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 595,000 |
| Jul 1, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 758,400 |
| Jun 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 513,600 |
| Jun 27, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 125,900 |
| Jun 26, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 647,400 |
| Jun 25, 2024 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 808,000 |
| Jun 24, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,650,500 |
| Jun 21, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 867,300 |
| Jun 20, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 2,037,100 |
| Jun 19, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 785,900 |
| Jun 14, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 623,000 |
| Jun 13, 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 643,200 |
| Jun 12, 2024 | 28.00 | 28.00 | 24.00 | 24.00 | 24.00 | 4,821,400 |
| Jun 11, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 727,700 |
| Jun 10, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,576,800 |
| Jun 7, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 561,500 |
| Jun 6, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 374,100 |
| Jun 5, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,294,800 |
| Jun 4, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3,133,200 |
| Jun 3, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 651,800 |
| May 31, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 558,000 |
| May 30, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 82,800 |
| May 29, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 252,000 |
| May 28, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 235,800 |
| May 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 142,700 |
| May 22, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 296,900 |
| May 21, 2024 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | 1,430,400 |
| May 20, 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 3,635,800 |
| May 17, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1,251,900 |
| May 16, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1,996,200 |
| May 15, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2,713,000 |
| May 14, 2024 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3,167,900 |
| May 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3,892,500 |
| May 8, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,970,000 |
| May 7, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,884,700 |
| May 6, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 714,300 |
| May 3, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 3,464,800 |
| May 2, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,929,300 |
| Apr 30, 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 8,554,000 |
| Apr 29, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3,679,200 |
| Apr 26, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2,281,200 |
| Apr 25, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,558,300 |
| Apr 24, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 9,066,800 |
| Apr 23, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4,055,500 |
| Apr 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,121,900 |
| Apr 19, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,026,600 |
| Apr 18, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 682,300 |
| Apr 17, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,340,700 |
| Apr 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 834,800 |
| Apr 5, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,312,100 |
| Apr 4, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 290,500 |
| Apr 3, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 518,800 |
| Apr 2, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1,223,200 |
| Apr 1, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 208,400 |
| Mar 28, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 330,700 |
| Mar 27, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 326,100 |
| Mar 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Mar 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Mar 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,500 |
| Mar 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| Mar 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 47,900 |
| Mar 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,900 |
| Mar 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,700 |
| Mar 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 30,300 |
| Mar 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,600 |
| Mar 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 87,800 |
| Mar 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
| Mar 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,900 |
| Mar 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 900 |
| Mar 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,800 |
| Mar 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 64,000 |
| Mar 1, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,400 |
| Feb 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,300 |
| Feb 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| Feb 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,300 |
| Feb 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,700 |
| Feb 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,600 |
| Feb 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 334,700 |
| Feb 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,900 |
| Feb 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,600 |
| Feb 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 177,400 |
| Feb 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,400 |
| Feb 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 101,200 |
| Feb 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 104,500 |
| Feb 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 123,900 |
| Feb 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,700 |
| Feb 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,900 |
| Feb 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 105,100 |
| Feb 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,600 |
| Feb 1, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,500 |
| Jan 31, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| Jan 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,700 |
| Jan 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,700 |
| Jan 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,400 |
| Jan 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
| Jan 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,400 |
| Jan 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,700 |
| Jan 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,700 |
| Jan 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 37,900 |
| Jan 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 109,900 |
| Jan 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,800 |
| Jan 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,500 |
| Jan 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jan 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,800 |
| Jan 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 54,600 |
| Jan 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,700 |
| Jan 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,900 |
| Jan 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 79,100 |
| Jan 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,600 |
| Jan 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 93,500 |
| Jan 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 101,900 |
| Jan 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 106,200 |
| Dec 29, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,300 |
| Dec 28, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,700 |
| Dec 27, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,700 |
| Dec 22, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 38,300 |
| Dec 21, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 112,400 |
| Dec 20, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,300 |
| Dec 19, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 47,200 |
| Dec 18, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 92,800 |
| Dec 15, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,600 |
| Dec 14, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 41,700 |
| Dec 13, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| Dec 12, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,800 |
| Dec 11, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,800 |
| Dec 8, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,600 |
| Dec 7, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 42,500 |
| Dec 6, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| Dec 5, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 55,900 |
| Dec 4, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 177,500 |
| Dec 1, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 79,000 |
| Nov 30, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 105,700 |
| Nov 29, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 904,800 |
| Nov 28, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,300 |
| Nov 27, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 61,900 |
| Nov 24, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 865,800 |
| Nov 23, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 160,500 |
| Nov 22, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 698,200 |
| Nov 21, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 333,900 |
| Nov 20, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,000 |
| Nov 17, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 509,000 |
| Nov 16, 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,810,800 |
| Nov 15, 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,884,600 |
| Nov 14, 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 793,100 |
| Nov 13, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 658,400 |
| Nov 10, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 137,200 |
| Nov 9, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 88,300 |
| Nov 8, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,600 |
| Nov 7, 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,098,200 |
Related Tickers
GTSI.JK PT GTS Internasional Tbk
37.00
-2.63%
CANI.JK PT Capitol Nusantara Indonesia Tbk
51.00
0.00%
TCPI.JK PT Transcoal Pacific Tbk
6,925.00
-1.07%
INDX.JK PT Tanah Laut Tbk
86.00
0.00%
TRAM.JK PT Trada Alam Minera Tbk
50.00
0.00%
MITI.JK PT Mitra Investindo Tbk
159.00
-3.64%
BESS.JK PT Batulicin Nusantara Maritim Tbk
254.00
-3.05%
ALII.JK Ancara Logistics Indonesia Tbk.
392.00
-1.51%
ELPI.JK PT Pelayaran Nasional Ekalya Purnamasari Tbk
350.00
-0.57%
RIGS.JK PT Rig Tenders Indonesia Tbk
540.00
-5.26%