Jakarta - Delayed Quote IDR
PT Central Proteina Prima Tbk (CPRO.JK)
At close: 4:14 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 49,609,400 |
| Oct 24, 2024 | 53.00 | 54.00 | 50.00 | 51.00 | 51.00 | 234,746,400 |
| Oct 23, 2024 | 50.00 | 54.00 | 50.00 | 53.00 | 53.00 | 452,692,300 |
| Oct 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,641,600 |
| Oct 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,075,400 |
| Oct 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,098,300 |
| Oct 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,108,900 |
| Oct 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 554,900 |
| Oct 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,349,700 |
| Oct 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,317,100 |
| Oct 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,371,400 |
| Oct 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,177,000 |
| Oct 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 206,100 |
| Oct 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,264,900 |
| Oct 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 104,100 |
| Oct 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 291,600 |
| Oct 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 240,000 |
| Oct 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 377,700 |
| Oct 1, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 557,800 |
| Sep 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,257,600 |
| Sep 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,766,400 |
| Sep 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,642,900 |
| Sep 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,236,500 |
| Sep 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,615,300 |
| Sep 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,989,700 |
| Sep 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,093,500 |
| Sep 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,572,700 |
| Sep 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,055,000 |
| Sep 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,292,700 |
| Sep 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,179,100 |
| Sep 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,754,100 |
| Sep 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,878,200 |
| Sep 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,329,500 |
| Sep 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,606,200 |
| Sep 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,388,700 |
| Sep 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,401,500 |
| Sep 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 893,200 |
| Sep 3, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,901,200 |
| Sep 2, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 9,751,800 |
| Aug 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,381,700 |
| Aug 29, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 22,783,200 |
| Aug 28, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 12,300,500 |
| Aug 27, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 34,279,500 |
| Aug 26, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 35,358,600 |
| Aug 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,539,800 |
| Aug 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,747,000 |
| Aug 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,172,100 |
| Aug 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,041,100 |
| Aug 19, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 50,030,700 |
| Aug 16, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 82,137,100 |
| Aug 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 526,200 |
| Aug 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,352,200 |
| Aug 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,071,600 |
| Aug 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,885,800 |
| Aug 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,213,500 |
| Aug 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 482,400 |
| Aug 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,248,800 |
| Aug 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 314,500 |
| Aug 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,757,900 |
| Aug 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,977,400 |
| Aug 1, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,573,800 |
| Jul 31, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 17,745,600 |
| Jul 30, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 9,264,200 |
| Jul 29, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 31,812,500 |
| Jul 26, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 7,394,000 |
| Jul 25, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 42,002,800 |
| Jul 24, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 14,926,200 |
| Jul 23, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 19,699,200 |
| Jul 22, 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 31,954,000 |
| Jul 19, 2024 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 50,173,100 |
| Jul 18, 2024 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 60,172,700 |
| Jul 17, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 72,035,700 |
| Jul 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,537,600 |
| Jul 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,104,100 |
| Jul 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,052,200 |
| Jul 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,787,400 |
| Jul 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,091,700 |
| Jul 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 414,000 |
| Jul 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,745,700 |
| Jul 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,801,300 |
| Jul 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,144,800 |
| Jul 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,106,800 |
| Jul 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 273,200 |
| Jul 1, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 393,200 |
| Jun 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,599,400 |
| Jun 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 79,800 |
| Jun 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 190,500 |
| Jun 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 582,000 |
| Jun 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 192,600 |
| Jun 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 295,300 |
| Jun 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 294,000 |
| Jun 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,024,900 |
| Jun 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 167,600 |
| Jun 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,600 |
| Jun 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 111,100 |
| Jun 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 521,200 |
| Jun 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,172,200 |
| Jun 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 194,000 |
| Jun 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,700 |
| Jun 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 131,100 |
| Jun 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 477,500 |
| Jun 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 228,400 |
| May 31, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 330,600 |
| May 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 163,100 |
| May 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,242,900 |
| May 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,316,600 |
| May 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,734,600 |
| May 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 434,700 |
| May 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,775,700 |
| May 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,786,100 |
| May 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,958,800 |
| May 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,262,100 |
| May 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,073,600 |
| May 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 389,600 |
| May 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,538,700 |
| May 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 362,000 |
| May 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,478,100 |
| May 6, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 17,417,900 |
| May 3, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 56,021,700 |
| May 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,411,400 |
| Apr 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,193,700 |
| Apr 29, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 51,265,000 |
| Apr 26, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 23,469,700 |
| Apr 25, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 16,183,800 |
| Apr 24, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 24,145,700 |
| Apr 23, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 40,216,000 |
| Apr 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 33,094,900 |
| Apr 19, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 72,336,400 |
| Apr 18, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 29,959,900 |
| Apr 17, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 14,455,100 |
| Apr 16, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 78,148,700 |
| Apr 5, 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 60,816,900 |
| Apr 4, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 13,681,100 |
| Apr 3, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 41,591,300 |
| Apr 2, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 39,118,400 |
| Apr 1, 2024 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | 107,241,100 |
| Mar 28, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 38,276,800 |
| Mar 27, 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 40,610,700 |
| Mar 26, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 11,589,200 |
| Mar 25, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 43,027,500 |
| Mar 22, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 14,811,100 |
| Mar 21, 2024 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 56,892,300 |
| Mar 20, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 19,490,000 |
| Mar 19, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 50,078,900 |
| Mar 18, 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 33,025,300 |
| Mar 15, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 53,710,700 |
| Mar 14, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 15,673,400 |
| Mar 13, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 19,219,500 |
| Mar 8, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 31,723,300 |
| Mar 7, 2024 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | 30,217,000 |
| Mar 6, 2024 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 38,125,200 |
| Mar 5, 2024 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | 63,109,000 |
| Mar 4, 2024 | 53.00 | 57.00 | 52.00 | 55.00 | 55.00 | 237,919,400 |
| Mar 1, 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 29,182,600 |
| Feb 29, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 12,695,800 |
| Feb 28, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 23,931,800 |
| Feb 27, 2024 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 108,827,600 |
| Feb 26, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 51,997,500 |
| Feb 23, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 15,743,400 |
| Feb 22, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 9,815,400 |
| Feb 21, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 9,803,000 |
| Feb 20, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 21,280,600 |
| Feb 19, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 29,208,100 |
| Feb 16, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 45,112,800 |
| Feb 15, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 26,980,400 |
| Feb 13, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 17,764,400 |
| Feb 12, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 12,387,800 |
| Feb 7, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 8,259,200 |
| Feb 6, 2024 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 37,190,300 |
| Feb 5, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 22,639,700 |
| Feb 2, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 44,634,700 |
| Feb 1, 2024 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | 69,288,700 |
| Jan 31, 2024 | 51.00 | 54.00 | 50.00 | 52.00 | 52.00 | 148,938,300 |
| Jan 30, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 109,350,000 |
| Jan 29, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 42,825,800 |
| Jan 26, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 13,186,500 |
| Jan 25, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 38,040,300 |
| Jan 24, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 54,166,800 |
| Jan 23, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 130,138,000 |
| Jan 22, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 71,441,600 |
| Jan 19, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 160,986,900 |
| Jan 18, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 16,866,500 |
| Jan 17, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 21,132,600 |
| Jan 16, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 8,715,800 |
| Jan 15, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 67,874,900 |
| Jan 12, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 7,561,000 |
| Jan 11, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 46,904,900 |
| Jan 10, 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 100,317,700 |
| Jan 9, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 155,973,800 |
| Jan 8, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 10,898,400 |
| Jan 5, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 16,346,000 |
| Jan 4, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 8,576,100 |
| Jan 3, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 12,775,900 |
| Jan 2, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 3,901,300 |
| Dec 29, 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 25,780,800 |
| Dec 28, 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 18,526,800 |
| Dec 27, 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 159,948,000 |
| Dec 22, 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 29,654,300 |
| Dec 21, 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 20,950,300 |
| Dec 20, 2023 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 37,328,200 |
| Dec 19, 2023 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 25,085,100 |
| Dec 18, 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 30,858,400 |
| Dec 15, 2023 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | 119,181,800 |
| Dec 14, 2023 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | 67,761,500 |
| Dec 13, 2023 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 11,487,500 |
| Dec 12, 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 61,122,400 |
| Dec 11, 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 105,884,700 |
| Dec 8, 2023 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 30,392,600 |
| Dec 7, 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 95,916,000 |
| Dec 6, 2023 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 34,328,300 |
| Dec 5, 2023 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 15,457,200 |
| Dec 4, 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 47,074,500 |
| Dec 1, 2023 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 29,374,400 |
| Nov 30, 2023 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 29,614,900 |
| Nov 29, 2023 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 30,636,000 |
| Nov 28, 2023 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 26,616,200 |
| Nov 27, 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 67,643,500 |
| Nov 24, 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 35,872,900 |
| Nov 23, 2023 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 15,885,800 |
| Nov 22, 2023 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 26,072,700 |
| Nov 21, 2023 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 12,558,800 |
| Nov 20, 2023 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 40,578,900 |
| Nov 17, 2023 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 14,791,200 |
| Nov 16, 2023 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 15,021,500 |
| Nov 15, 2023 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 68,027,200 |
| Nov 14, 2023 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 17,064,400 |
| Nov 13, 2023 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 26,496,400 |
| Nov 10, 2023 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 51,179,000 |
| Nov 9, 2023 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 54,717,300 |
| Nov 8, 2023 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 40,175,700 |
| Nov 7, 2023 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 101,145,000 |
| Nov 6, 2023 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 45,173,900 |
| Nov 3, 2023 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 77,747,600 |
| Nov 2, 2023 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | 76,382,600 |
| Nov 1, 2023 | 54.00 | 57.00 | 52.00 | 53.00 | 53.00 | 180,811,400 |
| Oct 31, 2023 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 58,887,000 |
| Oct 30, 2023 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 46,492,000 |
| Oct 27, 2023 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 40,895,000 |
| Oct 26, 2023 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | 101,804,800 |
| Oct 25, 2023 | 55.00 | 58.00 | 54.00 | 57.00 | 57.00 | 69,048,100 |
Related Tickers
DSNG.JK PT Dharma Satya Nusantara Tbk
1,140.00
+1.79%
NASI.JK PT Wahana Inti Makmur Tbk
91.00
+2.25%
PSGO.JK PT Palma Serasih Tbk
161.00
+0.63%
TAPG.JK PT Triputra Agro Persada Tbk
910.00
0.00%
UNSP.JK PT Bakrie Sumatera Plantations Tbk
105.00
+0.96%
PTPS.JK PT Pulau Subur Tbk
106.00
+24.71%
GZCO.JK PT Gozco Plantations Tbk
107.00
+7.00%
ANJT.JK PT Austindo Nusantara Jaya Tbk
745.00
0.00%
SGRO.JK PT Sampoerna Agro Tbk
2,150.00
+0.47%
LSIP.JK PT Perusahaan Perkebunan London Sumatra Indonesia Tbk
1,195.00
-5.53%