Jakarta - Delayed Quote IDR
PT Cisarua Mountain Dairy Tbk (CMRY.JK)
At close: November 6 at 4:01 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 6, 2024 | 5,550.00 | 5,550.00 | 5,350.00 | 5,525.00 | 5,525.00 | 659,300 |
| Nov 5, 2024 | 5,500.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,550.00 | 745,200 |
| Nov 4, 2024 | 5,550.00 | 5,625.00 | 5,500.00 | 5,500.00 | 5,500.00 | 427,000 |
| Nov 1, 2024 | 5,700.00 | 5,725.00 | 5,550.00 | 5,550.00 | 5,550.00 | 2,217,400 |
| Oct 31, 2024 | 5,525.00 | 5,700.00 | 5,475.00 | 5,700.00 | 5,700.00 | 5,385,100 |
| Oct 30, 2024 | 5,550.00 | 5,600.00 | 5,425.00 | 5,550.00 | 5,550.00 | 752,700 |
| Oct 29, 2024 | 5,475.00 | 5,600.00 | 5,425.00 | 5,550.00 | 5,550.00 | 1,385,600 |
| Oct 28, 2024 | 5,475.00 | 5,525.00 | 5,425.00 | 5,500.00 | 5,500.00 | 897,300 |
| Oct 25, 2024 | 5,600.00 | 5,625.00 | 5,400.00 | 5,425.00 | 5,425.00 | 603,400 |
| Oct 24, 2024 | 5,600.00 | 5,650.00 | 5,550.00 | 5,625.00 | 5,625.00 | 1,681,300 |
| Oct 23, 2024 | 5,600.00 | 5,700.00 | 5,500.00 | 5,575.00 | 5,575.00 | 1,042,200 |
| Oct 22, 2024 | 5,525.00 | 5,625.00 | 5,475.00 | 5,600.00 | 5,600.00 | 1,678,800 |
| Oct 21, 2024 | 5,650.00 | 5,700.00 | 5,475.00 | 5,525.00 | 5,525.00 | 1,754,900 |
| Oct 18, 2024 | 5,475.00 | 5,725.00 | 5,450.00 | 5,600.00 | 5,600.00 | 3,697,700 |
| Oct 17, 2024 | 5,600.00 | 5,650.00 | 5,425.00 | 5,450.00 | 5,450.00 | 1,984,200 |
| Oct 16, 2024 | 5,450.00 | 5,650.00 | 5,450.00 | 5,650.00 | 5,650.00 | 5,993,400 |
| Oct 15, 2024 | 5,375.00 | 5,575.00 | 5,325.00 | 5,450.00 | 5,450.00 | 2,120,200 |
| Oct 14, 2024 | 5,375.00 | 5,400.00 | 5,300.00 | 5,350.00 | 5,350.00 | 195,700 |
| Oct 11, 2024 | 5,400.00 | 5,450.00 | 5,325.00 | 5,350.00 | 5,350.00 | 639,700 |
| Oct 10, 2024 | 5,475.00 | 5,500.00 | 5,375.00 | 5,400.00 | 5,400.00 | 609,500 |
| Oct 9, 2024 | 5,325.00 | 5,475.00 | 5,300.00 | 5,475.00 | 5,475.00 | 1,743,800 |
| Oct 8, 2024 | 5,450.00 | 5,450.00 | 5,300.00 | 5,325.00 | 5,325.00 | 1,236,800 |
| Oct 7, 2024 | 5,350.00 | 5,450.00 | 5,225.00 | 5,450.00 | 5,450.00 | 2,605,300 |
| Oct 4, 2024 | 5,350.00 | 5,350.00 | 5,225.00 | 5,350.00 | 5,350.00 | 2,749,200 |
| Oct 3, 2024 | 5,300.00 | 5,400.00 | 5,225.00 | 5,350.00 | 5,350.00 | 1,440,200 |
| Oct 2, 2024 | 5,500.00 | 5,525.00 | 5,250.00 | 5,300.00 | 5,300.00 | 5,575,400 |
| Oct 1, 2024 | 5,600.00 | 5,650.00 | 5,450.00 | 5,525.00 | 5,525.00 | 1,867,800 |
| Sep 30, 2024 | 5,750.00 | 5,950.00 | 5,550.00 | 5,650.00 | 5,650.00 | 3,944,800 |
| Sep 27, 2024 | 5,600.00 | 5,875.00 | 5,475.00 | 5,750.00 | 5,750.00 | 11,092,700 |
| Sep 26, 2024 | 5,350.00 | 5,600.00 | 5,350.00 | 5,600.00 | 5,600.00 | 4,288,600 |
| Sep 25, 2024 | 5,350.00 | 5,375.00 | 5,325.00 | 5,375.00 | 5,375.00 | 1,145,700 |
| Sep 24, 2024 | 5,450.00 | 5,500.00 | 5,325.00 | 5,375.00 | 5,375.00 | 1,201,400 |
| Sep 23, 2024 | 5,450.00 | 5,500.00 | 5,325.00 | 5,425.00 | 5,425.00 | 2,920,000 |
| Sep 20, 2024 | 5,500.00 | 5,500.00 | 5,300.00 | 5,425.00 | 5,425.00 | 54,113,300 |
| Sep 19, 2024 | 5,475.00 | 5,500.00 | 5,400.00 | 5,450.00 | 5,450.00 | 3,832,900 |
| Sep 18, 2024 | 5,525.00 | 5,525.00 | 5,375.00 | 5,475.00 | 5,475.00 | 3,575,100 |
| Sep 17, 2024 | 5,350.00 | 5,700.00 | 5,325.00 | 5,500.00 | 5,500.00 | 7,747,700 |
| Sep 13, 2024 | 5,375.00 | 5,425.00 | 5,300.00 | 5,350.00 | 5,350.00 | 3,927,600 |
| Sep 12, 2024 | 5,375.00 | 5,425.00 | 5,300.00 | 5,375.00 | 5,375.00 | 3,929,200 |
| Sep 11, 2024 | 5,200.00 | 5,400.00 | 5,175.00 | 5,375.00 | 5,375.00 | 3,920,600 |
| Sep 10, 2024 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 2,824,800 |
| Sep 9, 2024 | 5,150.00 | 5,175.00 | 5,025.00 | 5,100.00 | 5,100.00 | 1,581,600 |
| Sep 6, 2024 | 5,200.00 | 5,200.00 | 5,075.00 | 5,150.00 | 5,150.00 | 1,692,200 |
| Sep 5, 2024 | 5,150.00 | 5,300.00 | 5,025.00 | 5,200.00 | 5,200.00 | 3,291,500 |
| Sep 4, 2024 | 5,000.00 | 5,225.00 | 5,000.00 | 5,150.00 | 5,150.00 | 3,598,400 |
| Sep 3, 2024 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,583,200 |
| Sep 2, 2024 | 4,970.00 | 5,250.00 | 4,960.00 | 5,150.00 | 5,150.00 | 3,700,800 |
| Aug 30, 2024 | 5,250.00 | 5,375.00 | 4,940.00 | 4,940.00 | 4,940.00 | 28,051,600 |
| Aug 29, 2024 | 5,300.00 | 5,400.00 | 5,200.00 | 5,250.00 | 5,250.00 | 4,706,500 |
| Aug 28, 2024 | 5,325.00 | 5,400.00 | 5,225.00 | 5,300.00 | 5,300.00 | 4,025,200 |
| Aug 27, 2024 | 5,375.00 | 5,400.00 | 5,325.00 | 5,325.00 | 5,325.00 | 3,606,600 |
| Aug 26, 2024 | 5,325.00 | 5,400.00 | 5,250.00 | 5,400.00 | 5,400.00 | 7,247,600 |
| Aug 23, 2024 | 5,225.00 | 5,325.00 | 5,150.00 | 5,325.00 | 5,325.00 | 2,980,300 |
| Aug 22, 2024 | 5,275.00 | 5,275.00 | 5,150.00 | 5,225.00 | 5,225.00 | 2,107,300 |
| Aug 21, 2024 | 5,325.00 | 5,350.00 | 5,250.00 | 5,300.00 | 5,300.00 | 1,623,800 |
| Aug 20, 2024 | 5,175.00 | 5,350.00 | 5,100.00 | 5,325.00 | 5,325.00 | 3,716,300 |
| Aug 19, 2024 | 5,175.00 | 5,275.00 | 5,100.00 | 5,175.00 | 5,175.00 | 2,770,500 |
| Aug 16, 2024 | 5,225.00 | 5,275.00 | 5,150.00 | 5,200.00 | 5,200.00 | 2,451,800 |
| Aug 15, 2024 | 5,300.00 | 5,325.00 | 5,125.00 | 5,250.00 | 5,250.00 | 2,111,000 |
| Aug 14, 2024 | 5,375.00 | 5,425.00 | 5,225.00 | 5,250.00 | 5,250.00 | 4,674,900 |
| Aug 13, 2024 | 5,475.00 | 5,500.00 | 5,325.00 | 5,400.00 | 5,400.00 | 5,636,800 |
| Aug 12, 2024 | 5,250.00 | 5,400.00 | 5,250.00 | 5,400.00 | 5,400.00 | 4,229,200 |
| Aug 9, 2024 | 5,200.00 | 5,300.00 | 5,150.00 | 5,250.00 | 5,250.00 | 1,684,000 |
| Aug 8, 2024 | 5,050.00 | 5,300.00 | 5,050.00 | 5,175.00 | 5,175.00 | 2,315,900 |
| Aug 7, 2024 | 4,990.00 | 5,150.00 | 4,980.00 | 5,025.00 | 5,025.00 | 4,130,100 |
| Aug 6, 2024 | 5,075.00 | 5,125.00 | 4,990.00 | 4,990.00 | 4,990.00 | 1,892,700 |
| Aug 5, 2024 | 5,200.00 | 5,375.00 | 4,910.00 | 5,050.00 | 5,050.00 | 3,020,400 |
| Aug 2, 2024 | 5,300.00 | 5,325.00 | 5,150.00 | 5,275.00 | 5,275.00 | 6,414,400 |
| Aug 1, 2024 | 5,300.00 | 5,375.00 | 5,275.00 | 5,300.00 | 5,300.00 | 2,854,400 |
| Jul 31, 2024 | 5,525.00 | 5,525.00 | 5,250.00 | 5,300.00 | 5,300.00 | 3,643,800 |
| Jul 30, 2024 | 5,125.00 | 5,550.00 | 5,000.00 | 5,475.00 | 5,475.00 | 10,582,600 |
| Jul 29, 2024 | 5,100.00 | 5,300.00 | 5,050.00 | 5,125.00 | 5,125.00 | 5,853,400 |
| Jul 26, 2024 | 4,940.00 | 5,025.00 | 4,920.00 | 5,000.00 | 5,000.00 | 2,406,900 |
| Jul 25, 2024 | 4,950.00 | 4,950.00 | 4,860.00 | 4,890.00 | 4,890.00 | 1,366,400 |
| Jul 24, 2024 | 5,025.00 | 5,025.00 | 4,880.00 | 4,950.00 | 4,950.00 | 2,694,800 |
| Jul 23, 2024 | 4,900.00 | 5,050.00 | 4,900.00 | 5,025.00 | 5,025.00 | 1,422,000 |
| Jul 22, 2024 | 4,950.00 | 5,025.00 | 4,950.00 | 5,000.00 | 5,000.00 | 583,100 |
| Jul 19, 2024 | 4,990.00 | 4,990.00 | 4,940.00 | 4,950.00 | 4,950.00 | 309,500 |
| Jul 18, 2024 | 4,920.00 | 5,025.00 | 4,920.00 | 4,990.00 | 4,990.00 | 1,701,200 |
| Jul 17, 2024 | 4,790.00 | 4,940.00 | 4,780.00 | 4,920.00 | 4,920.00 | 1,949,800 |
| Jul 16, 2024 | 4,890.00 | 4,920.00 | 4,740.00 | 4,770.00 | 4,770.00 | 4,403,900 |
| Jul 15, 2024 | 4,960.00 | 4,970.00 | 4,870.00 | 4,890.00 | 4,890.00 | 1,781,900 |
| Jul 12, 2024 | 5,150.00 | 5,150.00 | 4,950.00 | 4,950.00 | 4,950.00 | 1,751,800 |
| Jul 11, 2024 | 4,990.00 | 5,100.00 | 4,960.00 | 5,100.00 | 5,100.00 | 2,487,700 |
| Jul 10, 2024 | 5,000.00 | 5,000.00 | 4,950.00 | 5,000.00 | 5,000.00 | 1,275,500 |
| Jul 9, 2024 | 4,970.00 | 5,000.00 | 4,940.00 | 5,000.00 | 5,000.00 | 2,503,500 |
| Jul 8, 2024 | 4,900.00 | 4,990.00 | 4,890.00 | 4,980.00 | 4,980.00 | 1,921,700 |
| Jul 5, 2024 | 4,900.00 | 4,910.00 | 4,800.00 | 4,900.00 | 4,900.00 | 3,545,700 |
| Jul 4, 2024 | 4,920.00 | 4,950.00 | 4,880.00 | 4,900.00 | 4,900.00 | 1,974,000 |
| Jul 3, 2024 | 4,970.00 | 4,970.00 | 4,890.00 | 4,920.00 | 4,920.00 | 2,078,500 |
| Jul 2, 2024 | 4,950.00 | 4,960.00 | 4,910.00 | 4,950.00 | 4,950.00 | 1,843,600 |
| Jul 1, 2024 | 5,025.00 | 5,025.00 | 4,880.00 | 4,960.00 | 4,960.00 | 3,106,400 |
| Jun 28, 2024 | 4,930.00 | 5,000.00 | 4,850.00 | 5,000.00 | 5,000.00 | 822,900 |
| Jun 27, 2024 | 4,950.00 | 4,970.00 | 4,940.00 | 4,950.00 | 4,950.00 | 142,800 |
| Jun 26, 2024 | 4,920.00 | 5,000.00 | 4,920.00 | 4,950.00 | 4,950.00 | 448,900 |
| Jun 25, 2024 | 4,990.00 | 5,000.00 | 4,920.00 | 4,920.00 | 4,920.00 | 706,700 |
| Jun 24, 2024 | 5,050.00 | 5,050.00 | 4,940.00 | 5,000.00 | 5,000.00 | 463,300 |
| Jun 21, 2024 | 4,940.00 | 5,125.00 | 4,940.00 | 5,050.00 | 5,050.00 | 2,245,600 |
| Jun 20, 2024 | 5,000.00 | 5,125.00 | 4,900.00 | 4,940.00 | 4,940.00 | 1,986,000 |
| Jun 19, 2024 | 5,000.00 | 5,100.00 | 4,960.00 | 5,000.00 | 5,000.00 | 1,164,100 |
| Jun 14, 2024 | 4,900.00 | 5,075.00 | 4,850.00 | 5,000.00 | 5,000.00 | 3,481,900 |
| Jun 13, 2024 | 4,890.00 | 4,950.00 | 4,820.00 | 4,890.00 | 4,890.00 | 2,399,000 |
| Jun 12, 2024 | 4,940.00 | 5,000.00 | 4,830.00 | 4,900.00 | 4,900.00 | 1,408,100 |
| Jun 11, 2024 | 4,990.00 | 5,000.00 | 4,960.00 | 4,980.00 | 4,980.00 | 1,521,600 |
| Jun 10, 2024 | 4,910.00 | 5,150.00 | 4,900.00 | 4,980.00 | 4,980.00 | 1,766,900 |
| Jun 7, 2024 | 4,910.00 | 4,950.00 | 4,860.00 | 4,910.00 | 4,910.00 | 801,000 |
| Jun 6, 2024 | 4,920.00 | 5,050.00 | 4,860.00 | 4,940.00 | 4,940.00 | 1,484,000 |
| Jun 5, 2024 | 4,990.00 | 5,000.00 | 4,780.00 | 4,920.00 | 4,920.00 | 1,888,000 |
| Jun 4, 2024 | 4,980.00 | 5,025.00 | 4,930.00 | 4,990.00 | 4,990.00 | 1,110,100 |
| Jun 3, 2024 | 5,000.00 | 5,025.00 | 4,900.00 | 4,950.00 | 4,950.00 | 363,400 |
| May 31, 2024 | 5,100.00 | 5,100.00 | 4,940.00 | 4,950.00 | 4,950.00 | 1,086,200 |
| May 30, 2024 | 4,880.00 | 5,100.00 | 4,700.00 | 5,100.00 | 5,100.00 | 3,037,000 |
| May 29, 2024 | 5,025.00 | 5,075.00 | 4,870.00 | 4,880.00 | 4,880.00 | 563,600 |
| May 28, 2024 | 4,990.00 | 5,100.00 | 4,960.00 | 5,025.00 | 5,025.00 | 667,900 |
| May 27, 2024 | 5,100.00 | 5,100.00 | 4,960.00 | 4,990.00 | 4,990.00 | 399,100 |
| May 22, 2024 | 5,075.00 | 5,150.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,044,800 |
| May 21, 2024 | 4,960.00 | 5,100.00 | 4,960.00 | 5,075.00 | 5,075.00 | 1,596,100 |
| May 20, 2024 | 4,980.00 | 5,050.00 | 4,860.00 | 4,950.00 | 4,950.00 | 2,220,400 |
| May 17, 2024 | 5,150.00 | 5,250.00 | 4,980.00 | 4,980.00 | 4,980.00 | 812,700 |
| May 16, 2024 | 5,100.00 | 5,150.00 | 4,940.00 | 5,150.00 | 5,150.00 | 1,500,600 |
| May 15, 2024 | 5,075.00 | 5,150.00 | 5,025.00 | 5,100.00 | 5,100.00 | 1,198,400 |
| May 14, 2024 | 4,920.00 | 5,325.00 | 4,870.00 | 5,075.00 | 5,075.00 | 2,684,200 |
| May 13, 2024 | 4,910.00 | 4,950.00 | 4,680.00 | 4,920.00 | 4,920.00 | 813,000 |
| May 8, 2024 | 4,900.00 | 4,950.00 | 4,850.00 | 4,900.00 | 4,900.00 | 331,100 |
| May 7, 2024 | 90.00 Dividend | |||||
| May 7, 2024 | 4,880.00 | 4,920.00 | 4,820.00 | 4,890.00 | 4,890.00 | 1,428,800 |
| May 6, 2024 | 4,900.00 | 4,970.00 | 4,810.00 | 4,910.00 | 4,820.00 | 2,636,900 |
| May 3, 2024 | 4,960.00 | 4,980.00 | 4,830.00 | 4,900.00 | 4,810.18 | 2,073,100 |
| May 2, 2024 | 4,960.00 | 4,990.00 | 4,850.00 | 4,960.00 | 4,869.08 | 703,300 |
| Apr 30, 2024 | 4,950.00 | 5,050.00 | 4,940.00 | 4,980.00 | 4,888.72 | 735,000 |
| Apr 29, 2024 | 5,000.00 | 5,000.00 | 4,790.00 | 4,950.00 | 4,859.27 | 1,795,800 |
| Apr 26, 2024 | 4,990.00 | 5,025.00 | 4,940.00 | 4,990.00 | 4,898.53 | 615,600 |
| Apr 25, 2024 | 4,990.00 | 5,025.00 | 4,910.00 | 4,990.00 | 4,898.53 | 1,087,700 |
| Apr 24, 2024 | 4,990.00 | 5,050.00 | 4,970.00 | 4,990.00 | 4,898.53 | 572,300 |
| Apr 23, 2024 | 5,125.00 | 5,125.00 | 4,950.00 | 4,980.00 | 4,888.72 | 1,628,600 |
| Apr 22, 2024 | 4,990.00 | 5,150.00 | 4,930.00 | 5,100.00 | 5,006.52 | 1,650,400 |
| Apr 19, 2024 | 5,050.00 | 5,075.00 | 4,870.00 | 4,960.00 | 4,869.08 | 1,049,300 |
| Apr 18, 2024 | 4,790.00 | 5,300.00 | 4,790.00 | 5,000.00 | 4,908.35 | 8,441,000 |
| Apr 17, 2024 | 4,900.00 | 4,960.00 | 4,710.00 | 4,760.00 | 4,672.75 | 3,595,200 |
| Apr 16, 2024 | 5,000.00 | 5,050.00 | 4,860.00 | 4,910.00 | 4,820.00 | 2,913,600 |
| Apr 5, 2024 | 5,000.00 | 5,100.00 | 4,970.00 | 5,050.00 | 4,957.43 | 2,889,100 |
| Apr 4, 2024 | 5,050.00 | 5,075.00 | 4,910.00 | 5,000.00 | 4,908.35 | 2,165,800 |
| Apr 3, 2024 | 4,890.00 | 5,100.00 | 4,870.00 | 5,050.00 | 4,957.43 | 1,232,700 |
| Apr 2, 2024 | 4,950.00 | 5,125.00 | 4,800.00 | 4,890.00 | 4,800.37 | 4,657,900 |
| Apr 1, 2024 | 4,900.00 | 5,000.00 | 4,860.00 | 4,950.00 | 4,859.27 | 1,998,600 |
| Mar 28, 2024 | 4,740.00 | 4,900.00 | 4,740.00 | 4,900.00 | 4,810.18 | 3,300,100 |
| Mar 27, 2024 | 4,690.00 | 4,790.00 | 4,690.00 | 4,740.00 | 4,653.12 | 3,503,900 |
| Mar 26, 2024 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,564.77 | - |
| Mar 25, 2024 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,564.77 | - |
| Mar 22, 2024 | 4,590.00 | 4,650.00 | 4,580.00 | 4,650.00 | 4,564.77 | 2,068,600 |
| Mar 21, 2024 | 4,590.00 | 4,640.00 | 4,540.00 | 4,560.00 | 4,476.42 | 592,500 |
| Mar 20, 2024 | 4,530.00 | 4,600.00 | 4,440.00 | 4,600.00 | 4,515.68 | 1,004,500 |
| Mar 19, 2024 | 4,370.00 | 4,530.00 | 4,300.00 | 4,530.00 | 4,446.97 | 1,617,100 |
| Mar 18, 2024 | 4,470.00 | 4,480.00 | 4,330.00 | 4,370.00 | 4,289.90 | 3,403,200 |
| Mar 15, 2024 | 4,470.00 | 4,520.00 | 4,350.00 | 4,460.00 | 4,378.25 | 2,853,000 |
| Mar 14, 2024 | 4,480.00 | 4,590.00 | 4,310.00 | 4,480.00 | 4,397.88 | 3,527,300 |
| Mar 13, 2024 | 4,600.00 | 4,600.00 | 4,410.00 | 4,480.00 | 4,397.88 | 4,118,100 |
| Mar 8, 2024 | 4,390.00 | 4,680.00 | 4,390.00 | 4,600.00 | 4,515.68 | 9,797,500 |
| Mar 7, 2024 | 4,220.00 | 4,400.00 | 4,160.00 | 4,400.00 | 4,319.35 | 3,788,500 |
| Mar 6, 2024 | 4,180.00 | 4,230.00 | 3,960.00 | 4,210.00 | 4,132.83 | 1,440,000 |
| Mar 5, 2024 | 4,190.00 | 4,250.00 | 4,160.00 | 4,180.00 | 4,103.38 | 61,000 |
| Mar 4, 2024 | 4,220.00 | 4,320.00 | 4,130.00 | 4,180.00 | 4,103.38 | 1,032,300 |
| Mar 1, 2024 | 4,220.00 | 4,340.00 | 4,200.00 | 4,230.00 | 4,152.46 | 558,700 |
| Feb 29, 2024 | 4,250.00 | 4,340.00 | 4,180.00 | 4,220.00 | 4,142.65 | 772,800 |
| Feb 28, 2024 | 4,140.00 | 4,330.00 | 4,140.00 | 4,250.00 | 4,172.10 | 2,561,700 |
| Feb 27, 2024 | 4,110.00 | 4,160.00 | 4,100.00 | 4,130.00 | 4,054.30 | 1,071,000 |
| Feb 26, 2024 | 4,220.00 | 4,220.00 | 4,110.00 | 4,110.00 | 4,034.66 | 1,487,000 |
| Feb 23, 2024 | 4,200.00 | 4,270.00 | 4,050.00 | 4,270.00 | 4,191.73 | 1,613,000 |
| Feb 22, 2024 | 4,150.00 | 4,220.00 | 4,140.00 | 4,150.00 | 4,073.93 | 1,692,600 |
| Feb 21, 2024 | 4,200.00 | 4,250.00 | 4,140.00 | 4,150.00 | 4,073.93 | 962,800 |
| Feb 20, 2024 | 4,100.00 | 4,260.00 | 4,080.00 | 4,210.00 | 4,132.83 | 1,474,600 |
| Feb 19, 2024 | 4,270.00 | 4,270.00 | 4,050.00 | 4,050.00 | 3,975.76 | 3,823,900 |
| Feb 16, 2024 | 4,250.00 | 4,310.00 | 4,170.00 | 4,260.00 | 4,181.91 | 2,891,900 |
| Feb 15, 2024 | 4,120.00 | 4,320.00 | 4,120.00 | 4,240.00 | 4,162.28 | 6,956,700 |
| Feb 13, 2024 | 4,100.00 | 4,100.00 | 4,040.00 | 4,050.00 | 3,975.76 | 316,200 |
| Feb 12, 2024 | 4,040.00 | 4,150.00 | 4,020.00 | 4,110.00 | 4,034.66 | 757,100 |
| Feb 7, 2024 | 4,000.00 | 4,080.00 | 3,990.00 | 4,040.00 | 3,965.95 | 405,600 |
| Feb 6, 2024 | 3,950.00 | 4,170.00 | 3,850.00 | 3,960.00 | 3,887.41 | 2,984,300 |
| Feb 5, 2024 | 3,960.00 | 4,020.00 | 3,870.00 | 3,950.00 | 3,877.60 | 1,286,300 |
| Feb 2, 2024 | 4,060.00 | 4,120.00 | 3,970.00 | 3,980.00 | 3,907.05 | 1,400,100 |
| Feb 1, 2024 | 4,200.00 | 4,200.00 | 4,040.00 | 4,060.00 | 3,985.58 | 669,000 |
| Jan 31, 2024 | 3,600.00 | 4,200.00 | 3,600.00 | 4,200.00 | 4,123.01 | 797,300 |
| Jan 30, 2024 | 4,050.00 | 4,090.00 | 3,960.00 | 4,020.00 | 3,946.31 | 340,100 |
| Jan 29, 2024 | 4,040.00 | 4,120.00 | 4,000.00 | 4,040.00 | 3,965.95 | 587,000 |
| Jan 26, 2024 | 4,080.00 | 4,150.00 | 4,000.00 | 4,040.00 | 3,965.95 | 214,300 |
| Jan 25, 2024 | 4,090.00 | 4,100.00 | 4,050.00 | 4,070.00 | 3,995.40 | 142,100 |
| Jan 24, 2024 | 4,150.00 | 4,150.00 | 4,070.00 | 4,080.00 | 4,005.21 | 140,200 |
| Jan 23, 2024 | 4,150.00 | 4,220.00 | 4,070.00 | 4,070.00 | 3,995.40 | 944,600 |
| Jan 22, 2024 | 4,080.00 | 4,210.00 | 4,080.00 | 4,190.00 | 4,113.20 | 927,300 |
| Jan 19, 2024 | 4,110.00 | 4,150.00 | 4,000.00 | 4,080.00 | 4,005.21 | 238,200 |
| Jan 18, 2024 | 4,190.00 | 4,220.00 | 4,110.00 | 4,110.00 | 4,034.66 | 491,900 |
| Jan 17, 2024 | 4,010.00 | 4,300.00 | 4,010.00 | 4,170.00 | 4,093.56 | 3,144,000 |
| Jan 16, 2024 | 3,900.00 | 4,110.00 | 3,880.00 | 4,010.00 | 3,936.50 | 1,632,100 |
| Jan 15, 2024 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 3,838.33 | - |
| Jan 12, 2024 | 4,000.00 | 4,000.00 | 3,890.00 | 3,910.00 | 3,838.33 | 1,275,400 |
| Jan 11, 2024 | 4,080.00 | 4,080.00 | 3,970.00 | 4,000.00 | 3,926.68 | 1,572,600 |
| Jan 10, 2024 | 4,080.00 | 4,100.00 | 4,000.00 | 4,080.00 | 4,005.21 | 515,800 |
| Jan 9, 2024 | 4,000.00 | 4,150.00 | 3,990.00 | 4,080.00 | 4,005.21 | 2,197,700 |
| Jan 8, 2024 | 4,070.00 | 4,070.00 | 3,940.00 | 4,000.00 | 3,926.68 | 1,254,900 |
| Jan 5, 2024 | 4,160.00 | 4,160.00 | 4,030.00 | 4,100.00 | 4,024.85 | 1,492,900 |
| Jan 4, 2024 | 4,000.00 | 4,130.00 | 3,950.00 | 4,060.00 | 3,985.58 | 972,000 |
| Jan 3, 2024 | 3,990.00 | 4,070.00 | 3,870.00 | 4,000.00 | 3,926.68 | 2,353,200 |
| Jan 2, 2024 | 4,010.00 | 4,070.00 | 3,960.00 | 3,990.00 | 3,916.86 | 1,469,900 |
| Dec 29, 2023 | 3,990.00 | 4,010.00 | 3,960.00 | 4,010.00 | 3,936.50 | 1,888,800 |
| Dec 28, 2023 | 4,000.00 | 4,050.00 | 3,980.00 | 3,990.00 | 3,916.86 | 3,459,000 |
| Dec 27, 2023 | 3,850.00 | 4,040.00 | 3,850.00 | 3,990.00 | 3,916.86 | 2,430,200 |
| Dec 22, 2023 | 3,800.00 | 3,880.00 | 3,800.00 | 3,870.00 | 3,799.06 | 1,006,800 |
| Dec 21, 2023 | 3,980.00 | 4,050.00 | 3,820.00 | 3,860.00 | 3,789.25 | 1,389,400 |
| Dec 20, 2023 | 3,980.00 | 4,060.00 | 3,920.00 | 3,940.00 | 3,867.78 | 2,451,100 |
| Dec 19, 2023 | 4,040.00 | 4,090.00 | 3,970.00 | 3,990.00 | 3,916.86 | 825,700 |
| Dec 18, 2023 | 4,200.00 | 4,200.00 | 4,000.00 | 4,040.00 | 3,965.95 | 1,266,900 |
| Dec 15, 2023 | 4,200.00 | 4,230.00 | 4,110.00 | 4,150.00 | 4,073.93 | 1,997,500 |
| Dec 14, 2023 | 4,190.00 | 4,250.00 | 4,080.00 | 4,200.00 | 4,123.01 | 4,734,000 |
| Dec 13, 2023 | 4,030.00 | 4,250.00 | 4,030.00 | 4,190.00 | 4,113.20 | 11,709,600 |
| Dec 12, 2023 | 3,980.00 | 4,050.00 | 3,980.00 | 4,020.00 | 3,946.31 | 4,493,700 |
| Dec 11, 2023 | 3,860.00 | 3,990.00 | 3,800.00 | 3,960.00 | 3,887.41 | 4,271,000 |
| Dec 8, 2023 | 3,850.00 | 3,910.00 | 3,780.00 | 3,850.00 | 3,779.43 | 3,387,700 |
| Dec 7, 2023 | 3,850.00 | 3,870.00 | 3,700.00 | 3,800.00 | 3,730.35 | 2,376,600 |
| Dec 6, 2023 | 3,670.00 | 3,960.00 | 3,600.00 | 3,800.00 | 3,730.35 | 6,170,800 |
| Dec 5, 2023 | 3,570.00 | 3,700.00 | 3,560.00 | 3,670.00 | 3,602.73 | 2,409,400 |
| Dec 4, 2023 | 3,590.00 | 3,590.00 | 3,520.00 | 3,550.00 | 3,484.93 | 1,217,600 |
| Dec 1, 2023 | 3,620.00 | 3,640.00 | 3,550.00 | 3,590.00 | 3,524.20 | 1,911,800 |
| Nov 30, 2023 | 3,570.00 | 3,660.00 | 3,520.00 | 3,580.00 | 3,514.38 | 1,540,000 |
| Nov 29, 2023 | 3,700.00 | 3,700.00 | 3,550.00 | 3,560.00 | 3,494.75 | 1,806,800 |
| Nov 28, 2023 | 3,600.00 | 3,730.00 | 3,600.00 | 3,700.00 | 3,632.18 | 1,619,100 |
| Nov 27, 2023 | 3,680.00 | 3,680.00 | 3,550.00 | 3,600.00 | 3,534.01 | 1,881,500 |
| Nov 24, 2023 | 3,740.00 | 3,740.00 | 3,630.00 | 3,650.00 | 3,583.10 | 2,214,800 |
| Nov 23, 2023 | 3,750.00 | 3,790.00 | 3,720.00 | 3,740.00 | 3,671.45 | 346,800 |
| Nov 22, 2023 | 3,720.00 | 3,770.00 | 3,720.00 | 3,750.00 | 3,681.26 | 1,719,500 |
| Nov 21, 2023 | 3,780.00 | 3,780.00 | 3,720.00 | 3,720.00 | 3,651.81 | 612,300 |
| Nov 20, 2023 | 3,760.00 | 3,820.00 | 3,740.00 | 3,770.00 | 3,700.90 | 387,700 |
| Nov 17, 2023 | 3,790.00 | 3,790.00 | 3,750.00 | 3,750.00 | 3,681.26 | 539,000 |
| Nov 16, 2023 | 3,800.00 | 3,820.00 | 3,750.00 | 3,780.00 | 3,710.71 | 348,900 |
| Nov 15, 2023 | 3,780.00 | 3,940.00 | 3,770.00 | 3,810.00 | 3,740.16 | 1,389,100 |
| Nov 14, 2023 | 3,800.00 | 3,850.00 | 3,750.00 | 3,810.00 | 3,740.16 | 211,200 |
| Nov 13, 2023 | 3,800.00 | 3,850.00 | 3,750.00 | 3,800.00 | 3,730.35 | 465,900 |
| Nov 10, 2023 | 3,710.00 | 3,800.00 | 3,700.00 | 3,780.00 | 3,710.71 | 595,100 |
| Nov 9, 2023 | 3,660.00 | 3,740.00 | 3,620.00 | 3,710.00 | 3,642.00 | 909,500 |
| Nov 8, 2023 | 3,690.00 | 3,720.00 | 3,660.00 | 3,660.00 | 3,592.91 | 1,646,200 |
| Nov 7, 2023 | 3,770.00 | 3,770.00 | 3,700.00 | 3,710.00 | 3,642.00 | 1,450,000 |
| Nov 6, 2023 | 3,760.00 | 3,820.00 | 3,760.00 | 3,770.00 | 3,700.90 | 1,462,000 |
Related Tickers
MYOR.JK PT Mayora Indah Tbk
2,620.00
+0.77%
SKBM.JK PT Sekar Bumi Tbk
428.00
-3.60%
BOBA.JK PT Formosa Ingredient Factory Tbk
182.00
-10.78%
CEKA.JK PT Wilmar Cahaya Indonesia Tbk.
2,170.00
-0.91%
TBLA.JK PT Tunas Baru Lampung Tbk
685.00
-0.72%
ENZO.JK PT Morenzo Abadi Perkasa Tbk
37.00
0.00%
TRGU.JK PT Cerestar Indonesia Tbk
216.00
0.00%
SAUCE.BK Thaitheparos Public Company Limited
39.75
0.00%
PCAR.JK PT Prima Cakrawala Abadi Tbk
50.00
0.00%
GUNA.JK Gunanusa Eramandiri Tbk.
358.00
0.00%