Jakarta - Delayed Quote IDR
PT XL Axiata Tbk (EXCL.JK)
At close: November 15 at 4:13 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 |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 2,150.00 | 2,190.00 | 2,130.00 | 2,140.00 | 2,140.00 | 29,011,300 |
| Nov 14, 2024 | 2,150.00 | 2,160.00 | 2,140.00 | 2,160.00 | 2,160.00 | 10,741,600 |
| Nov 13, 2024 | 2,130.00 | 2,200.00 | 2,120.00 | 2,150.00 | 2,150.00 | 35,064,900 |
| Nov 12, 2024 | 2,140.00 | 2,190.00 | 2,130.00 | 2,130.00 | 2,130.00 | 42,836,700 |
| Nov 11, 2024 | 2,210.00 | 2,240.00 | 2,130.00 | 2,140.00 | 2,140.00 | 55,011,300 |
| Nov 8, 2024 | 2,240.00 | 2,240.00 | 2,210.00 | 2,210.00 | 2,210.00 | 14,025,700 |
| Nov 7, 2024 | 2,220.00 | 2,240.00 | 2,200.00 | 2,210.00 | 2,210.00 | 29,866,000 |
| Nov 6, 2024 | 2,250.00 | 2,260.00 | 2,220.00 | 2,220.00 | 2,220.00 | 13,521,200 |
| Nov 5, 2024 | 2,250.00 | 2,270.00 | 2,200.00 | 2,230.00 | 2,230.00 | 38,293,800 |
| Nov 4, 2024 | 2,250.00 | 2,260.00 | 2,230.00 | 2,240.00 | 2,240.00 | 9,890,900 |
| Nov 1, 2024 | 2,250.00 | 2,290.00 | 2,230.00 | 2,250.00 | 2,250.00 | 30,958,300 |
| Oct 31, 2024 | 2,260.00 | 2,280.00 | 2,250.00 | 2,250.00 | 2,250.00 | 19,731,800 |
| Oct 30, 2024 | 2,290.00 | 2,300.00 | 2,260.00 | 2,260.00 | 2,260.00 | 27,167,000 |
| Oct 29, 2024 | 2,290.00 | 2,290.00 | 2,250.00 | 2,280.00 | 2,280.00 | 10,744,800 |
| Oct 28, 2024 | 2,280.00 | 2,300.00 | 2,250.00 | 2,250.00 | 2,250.00 | 23,161,100 |
| Oct 25, 2024 | 2,270.00 | 2,290.00 | 2,260.00 | 2,270.00 | 2,270.00 | 10,612,200 |
| Oct 24, 2024 | 2,270.00 | 2,300.00 | 2,250.00 | 2,260.00 | 2,260.00 | 17,145,200 |
| Oct 23, 2024 | 2,280.00 | 2,300.00 | 2,240.00 | 2,260.00 | 2,260.00 | 32,648,400 |
| Oct 22, 2024 | 2,300.00 | 2,310.00 | 2,270.00 | 2,280.00 | 2,280.00 | 9,414,300 |
| Oct 21, 2024 | 2,300.00 | 2,310.00 | 2,280.00 | 2,300.00 | 2,300.00 | 11,981,700 |
| Oct 18, 2024 | 2,270.00 | 2,300.00 | 2,250.00 | 2,290.00 | 2,290.00 | 17,640,200 |
| Oct 17, 2024 | 2,300.00 | 2,310.00 | 2,270.00 | 2,270.00 | 2,270.00 | 7,896,800 |
| Oct 16, 2024 | 2,300.00 | 2,300.00 | 2,280.00 | 2,300.00 | 2,300.00 | 6,553,300 |
| Oct 15, 2024 | 2,290.00 | 2,320.00 | 2,290.00 | 2,290.00 | 2,290.00 | 17,391,400 |
| Oct 14, 2024 | 2,310.00 | 2,330.00 | 2,270.00 | 2,290.00 | 2,290.00 | 13,767,700 |
| Oct 11, 2024 | 2,340.00 | 2,340.00 | 2,290.00 | 2,310.00 | 2,310.00 | 22,785,400 |
| Oct 10, 2024 | 2,310.00 | 2,340.00 | 2,290.00 | 2,320.00 | 2,320.00 | 31,771,900 |
| Oct 9, 2024 | 2,300.00 | 2,350.00 | 2,260.00 | 2,300.00 | 2,300.00 | 76,992,700 |
| Oct 8, 2024 | 2,260.00 | 2,300.00 | 2,250.00 | 2,270.00 | 2,270.00 | 33,185,900 |
| Oct 7, 2024 | 2,260.00 | 2,320.00 | 2,260.00 | 2,260.00 | 2,260.00 | 22,665,500 |
| Oct 4, 2024 | 2,270.00 | 2,300.00 | 2,230.00 | 2,250.00 | 2,250.00 | 20,383,800 |
| Oct 3, 2024 | 2,210.00 | 2,280.00 | 2,200.00 | 2,260.00 | 2,260.00 | 49,199,900 |
| Oct 2, 2024 | 2,260.00 | 2,270.00 | 2,170.00 | 2,200.00 | 2,200.00 | 70,390,800 |
| Oct 1, 2024 | 2,300.00 | 2,310.00 | 2,230.00 | 2,260.00 | 2,260.00 | 46,699,700 |
| Sep 30, 2024 | 2,310.00 | 2,320.00 | 2,270.00 | 2,290.00 | 2,290.00 | 19,119,000 |
| Sep 27, 2024 | 2,350.00 | 2,370.00 | 2,310.00 | 2,310.00 | 2,310.00 | 18,629,500 |
| Sep 26, 2024 | 2,310.00 | 2,370.00 | 2,280.00 | 2,350.00 | 2,350.00 | 62,261,500 |
| Sep 25, 2024 | 2,290.00 | 2,320.00 | 2,270.00 | 2,310.00 | 2,310.00 | 27,480,300 |
| Sep 24, 2024 | 2,320.00 | 2,320.00 | 2,270.00 | 2,290.00 | 2,290.00 | 14,693,100 |
| Sep 23, 2024 | 2,270.00 | 2,300.00 | 2,260.00 | 2,300.00 | 2,300.00 | 19,014,500 |
| Sep 20, 2024 | 2,300.00 | 2,310.00 | 2,270.00 | 2,280.00 | 2,280.00 | 15,215,000 |
| Sep 19, 2024 | 2,290.00 | 2,320.00 | 2,270.00 | 2,300.00 | 2,300.00 | 30,650,500 |
| Sep 18, 2024 | 2,300.00 | 2,320.00 | 2,270.00 | 2,280.00 | 2,280.00 | 27,383,100 |
| Sep 17, 2024 | 2,330.00 | 2,340.00 | 2,290.00 | 2,290.00 | 2,290.00 | 13,473,900 |
| Sep 13, 2024 | 2,290.00 | 2,330.00 | 2,290.00 | 2,320.00 | 2,320.00 | 23,420,500 |
| Sep 12, 2024 | 2,280.00 | 2,310.00 | 2,260.00 | 2,290.00 | 2,290.00 | 18,383,100 |
| Sep 11, 2024 | 2,270.00 | 2,320.00 | 2,250.00 | 2,270.00 | 2,270.00 | 27,376,800 |
| Sep 10, 2024 | 2,260.00 | 2,300.00 | 2,240.00 | 2,270.00 | 2,270.00 | 22,336,200 |
| Sep 9, 2024 | 2,320.00 | 2,320.00 | 2,240.00 | 2,250.00 | 2,250.00 | 46,668,300 |
| Sep 6, 2024 | 2,360.00 | 2,370.00 | 2,300.00 | 2,330.00 | 2,330.00 | 17,716,300 |
| Sep 5, 2024 | 2,250.00 | 2,380.00 | 2,240.00 | 2,360.00 | 2,360.00 | 77,986,300 |
| Sep 4, 2024 | 2,240.00 | 2,270.00 | 2,220.00 | 2,230.00 | 2,230.00 | 34,779,700 |
| Sep 3, 2024 | 2,270.00 | 2,280.00 | 2,240.00 | 2,270.00 | 2,270.00 | 20,055,400 |
| Sep 2, 2024 | 2,250.00 | 2,320.00 | 2,240.00 | 2,270.00 | 2,270.00 | 37,685,800 |
| Aug 30, 2024 | 2,230.00 | 2,260.00 | 2,210.00 | 2,230.00 | 2,230.00 | 24,368,900 |
| Aug 29, 2024 | 2,230.00 | 2,250.00 | 2,220.00 | 2,230.00 | 2,230.00 | 20,368,100 |
| Aug 28, 2024 | 2,250.00 | 2,250.00 | 2,220.00 | 2,240.00 | 2,240.00 | 18,115,400 |
| Aug 27, 2024 | 2,230.00 | 2,240.00 | 2,200.00 | 2,240.00 | 2,240.00 | 13,980,100 |
| Aug 26, 2024 | 2,260.00 | 2,270.00 | 2,200.00 | 2,230.00 | 2,230.00 | 24,896,500 |
| Aug 23, 2024 | 2,210.00 | 2,260.00 | 2,210.00 | 2,260.00 | 2,260.00 | 19,262,900 |
| Aug 22, 2024 | 2,270.00 | 2,280.00 | 2,200.00 | 2,210.00 | 2,210.00 | 36,594,100 |
| Aug 21, 2024 | 2,320.00 | 2,340.00 | 2,280.00 | 2,290.00 | 2,290.00 | 13,335,800 |
| Aug 20, 2024 | 2,260.00 | 2,330.00 | 2,250.00 | 2,320.00 | 2,320.00 | 34,519,400 |
| Aug 19, 2024 | 2,240.00 | 2,280.00 | 2,240.00 | 2,240.00 | 2,240.00 | 17,094,500 |
| Aug 16, 2024 | 2,260.00 | 2,270.00 | 2,220.00 | 2,240.00 | 2,240.00 | 22,212,100 |
| Aug 15, 2024 | 2,270.00 | 2,280.00 | 2,210.00 | 2,220.00 | 2,220.00 | 18,137,500 |
| Aug 14, 2024 | 2,190.00 | 2,260.00 | 2,190.00 | 2,260.00 | 2,260.00 | 31,351,400 |
| Aug 13, 2024 | 2,190.00 | 2,200.00 | 2,170.00 | 2,190.00 | 2,190.00 | 14,197,800 |
| Aug 12, 2024 | 2,160.00 | 2,200.00 | 2,160.00 | 2,180.00 | 2,180.00 | 14,234,700 |
| Aug 9, 2024 | 2,150.00 | 2,180.00 | 2,150.00 | 2,160.00 | 2,160.00 | 10,220,500 |
| Aug 8, 2024 | 2,180.00 | 2,200.00 | 2,130.00 | 2,140.00 | 2,140.00 | 13,277,100 |
| Aug 7, 2024 | 2,230.00 | 2,240.00 | 2,160.00 | 2,170.00 | 2,170.00 | 22,667,000 |
| Aug 6, 2024 | 2,120.00 | 2,200.00 | 2,100.00 | 2,190.00 | 2,190.00 | 27,207,800 |
| Aug 5, 2024 | 2,150.00 | 2,170.00 | 2,080.00 | 2,080.00 | 2,080.00 | 34,132,200 |
| Aug 2, 2024 | 2,170.00 | 2,190.00 | 2,140.00 | 2,170.00 | 2,170.00 | 17,463,200 |
| Aug 1, 2024 | 2,160.00 | 2,200.00 | 2,150.00 | 2,170.00 | 2,170.00 | 9,289,100 |
| Jul 31, 2024 | 2,180.00 | 2,200.00 | 2,140.00 | 2,170.00 | 2,170.00 | 13,824,100 |
| Jul 30, 2024 | 2,190.00 | 2,190.00 | 2,150.00 | 2,170.00 | 2,170.00 | 9,632,600 |
| Jul 29, 2024 | 2,170.00 | 2,190.00 | 2,160.00 | 2,170.00 | 2,170.00 | 11,877,000 |
| Jul 26, 2024 | 2,200.00 | 2,200.00 | 2,170.00 | 2,180.00 | 2,180.00 | 13,159,800 |
| Jul 25, 2024 | 2,200.00 | 2,210.00 | 2,180.00 | 2,190.00 | 2,190.00 | 10,370,600 |
| Jul 24, 2024 | 2,250.00 | 2,260.00 | 2,200.00 | 2,210.00 | 2,210.00 | 8,864,100 |
| Jul 23, 2024 | 2,210.00 | 2,250.00 | 2,200.00 | 2,250.00 | 2,250.00 | 20,722,100 |
| Jul 22, 2024 | 2,200.00 | 2,220.00 | 2,180.00 | 2,200.00 | 2,200.00 | 14,478,300 |
| Jul 19, 2024 | 2,220.00 | 2,230.00 | 2,160.00 | 2,180.00 | 2,180.00 | 23,923,900 |
| Jul 18, 2024 | 2,240.00 | 2,250.00 | 2,210.00 | 2,240.00 | 2,240.00 | 9,450,200 |
| Jul 17, 2024 | 2,250.00 | 2,260.00 | 2,220.00 | 2,240.00 | 2,240.00 | 14,377,600 |
| Jul 16, 2024 | 2,240.00 | 2,240.00 | 2,200.00 | 2,240.00 | 2,240.00 | 15,377,100 |
| Jul 15, 2024 | 2,290.00 | 2,300.00 | 2,240.00 | 2,240.00 | 2,240.00 | 12,011,400 |
| Jul 12, 2024 | 2,290.00 | 2,340.00 | 2,230.00 | 2,280.00 | 2,280.00 | 26,838,800 |
| Jul 11, 2024 | 2,280.00 | 2,300.00 | 2,240.00 | 2,270.00 | 2,270.00 | 14,115,400 |
| Jul 10, 2024 | 2,270.00 | 2,290.00 | 2,240.00 | 2,270.00 | 2,270.00 | 17,274,900 |
| Jul 9, 2024 | 2,220.00 | 2,290.00 | 2,210.00 | 2,270.00 | 2,270.00 | 18,838,000 |
| Jul 8, 2024 | 2,190.00 | 2,210.00 | 2,160.00 | 2,210.00 | 2,210.00 | 16,997,900 |
| Jul 5, 2024 | 2,210.00 | 2,220.00 | 2,150.00 | 2,180.00 | 2,180.00 | 15,812,300 |
| Jul 4, 2024 | 2,180.00 | 2,210.00 | 2,150.00 | 2,210.00 | 2,210.00 | 17,834,000 |
| Jul 3, 2024 | 2,200.00 | 2,230.00 | 2,160.00 | 2,170.00 | 2,170.00 | 14,716,100 |
| Jul 2, 2024 | 2,170.00 | 2,220.00 | 2,160.00 | 2,190.00 | 2,190.00 | 28,766,500 |
| Jul 1, 2024 | 2,160.00 | 2,200.00 | 2,150.00 | 2,180.00 | 2,180.00 | 17,656,000 |
| Jun 28, 2024 | 2,190.00 | 2,200.00 | 2,150.00 | 2,160.00 | 2,160.00 | 23,093,800 |
| Jun 27, 2024 | 2,190.00 | 2,220.00 | 2,170.00 | 2,200.00 | 2,200.00 | 13,170,500 |
| Jun 26, 2024 | 2,180.00 | 2,220.00 | 2,170.00 | 2,180.00 | 2,180.00 | 15,587,200 |
| Jun 25, 2024 | 2,170.00 | 2,230.00 | 2,130.00 | 2,160.00 | 2,160.00 | 24,987,800 |
| Jun 24, 2024 | 2,180.00 | 2,200.00 | 2,150.00 | 2,160.00 | 2,160.00 | 11,920,500 |
| Jun 21, 2024 | 2,140.00 | 2,210.00 | 2,120.00 | 2,180.00 | 2,180.00 | 22,542,800 |
| Jun 20, 2024 | 2,140.00 | 2,180.00 | 2,120.00 | 2,140.00 | 2,140.00 | 20,261,800 |
| Jun 19, 2024 | 2,080.00 | 2,160.00 | 2,070.00 | 2,130.00 | 2,130.00 | 21,624,600 |
| Jun 14, 2024 | 2,150.00 | 2,180.00 | 2,070.00 | 2,080.00 | 2,080.00 | 17,354,900 |
| Jun 13, 2024 | 2,190.00 | 2,210.00 | 2,140.00 | 2,160.00 | 2,160.00 | 5,778,900 |
| Jun 12, 2024 | 2,210.00 | 2,240.00 | 2,150.00 | 2,180.00 | 2,180.00 | 11,288,500 |
| Jun 11, 2024 | 2,220.00 | 2,250.00 | 2,180.00 | 2,220.00 | 2,220.00 | 7,662,700 |
| Jun 10, 2024 | 2,240.00 | 2,250.00 | 2,200.00 | 2,230.00 | 2,230.00 | 6,153,700 |
| Jun 7, 2024 | 2,270.00 | 2,280.00 | 2,220.00 | 2,230.00 | 2,230.00 | 13,475,400 |
| Jun 6, 2024 | 2,320.00 | 2,330.00 | 2,240.00 | 2,250.00 | 2,250.00 | 16,631,700 |
| Jun 5, 2024 | 2,300.00 | 2,390.00 | 2,300.00 | 2,310.00 | 2,310.00 | 26,625,800 |
| Jun 4, 2024 | 2,320.00 | 2,370.00 | 2,290.00 | 2,290.00 | 2,290.00 | 20,388,800 |
| Jun 3, 2024 | 2,300.00 | 2,360.00 | 2,270.00 | 2,320.00 | 2,320.00 | 8,246,100 |
| May 31, 2024 | 2,390.00 | 2,400.00 | 2,260.00 | 2,310.00 | 2,310.00 | 46,339,600 |
| May 30, 2024 | 2,420.00 | 2,450.00 | 2,360.00 | 2,430.00 | 2,430.00 | 12,911,700 |
| May 29, 2024 | 2,440.00 | 2,450.00 | 2,390.00 | 2,410.00 | 2,410.00 | 12,753,300 |
| May 28, 2024 | 2,470.00 | 2,520.00 | 2,420.00 | 2,440.00 | 2,440.00 | 23,942,800 |
| May 27, 2024 | 2,460.00 | 2,500.00 | 2,420.00 | 2,460.00 | 2,460.00 | 14,872,500 |
| May 22, 2024 | 2,470.00 | 2,510.00 | 2,440.00 | 2,470.00 | 2,470.00 | 15,021,700 |
| May 21, 2024 | 2,480.00 | 2,550.00 | 2,460.00 | 2,470.00 | 2,470.00 | 32,093,400 |
| May 20, 2024 | 2,450.00 | 2,500.00 | 2,430.00 | 2,460.00 | 2,460.00 | 41,465,900 |
| May 17, 2024 | 2,380.00 | 2,460.00 | 2,380.00 | 2,440.00 | 2,440.00 | 32,066,800 |
| May 16, 2024 | 48.60 Dividend | |||||
| May 16, 2024 | 2,540.00 | 2,540.00 | 2,350.00 | 2,380.00 | 2,380.00 | 56,882,300 |
| May 15, 2024 | 2,600.00 | 2,620.00 | 2,510.00 | 2,580.00 | 2,531.40 | 30,721,600 |
| May 14, 2024 | 2,620.00 | 2,650.00 | 2,530.00 | 2,600.00 | 2,551.02 | 29,590,100 |
| May 13, 2024 | 2,490.00 | 2,650.00 | 2,490.00 | 2,610.00 | 2,560.83 | 66,807,800 |
| May 8, 2024 | 2,430.00 | 2,500.00 | 2,410.00 | 2,480.00 | 2,433.28 | 36,134,700 |
| May 7, 2024 | 2,420.00 | 2,470.00 | 2,400.00 | 2,430.00 | 2,384.23 | 8,681,600 |
| May 6, 2024 | 2,500.00 | 2,510.00 | 2,410.00 | 2,410.00 | 2,364.60 | 19,427,500 |
| May 3, 2024 | 2,430.00 | 2,500.00 | 2,430.00 | 2,480.00 | 2,433.28 | 27,834,200 |
| May 2, 2024 | 2,470.00 | 2,470.00 | 2,390.00 | 2,420.00 | 2,374.41 | 20,110,600 |
| Apr 30, 2024 | 2,470.00 | 2,520.00 | 2,430.00 | 2,470.00 | 2,423.47 | 54,566,800 |
| Apr 29, 2024 | 2,400.00 | 2,510.00 | 2,330.00 | 2,440.00 | 2,394.04 | 53,577,000 |
| Apr 26, 2024 | 2,380.00 | 2,400.00 | 2,340.00 | 2,380.00 | 2,335.17 | 12,354,600 |
| Apr 25, 2024 | 2,410.00 | 2,470.00 | 2,360.00 | 2,380.00 | 2,335.17 | 26,956,000 |
| Apr 24, 2024 | 2,390.00 | 2,440.00 | 2,340.00 | 2,380.00 | 2,335.17 | 24,318,700 |
| Apr 23, 2024 | 2,320.00 | 2,420.00 | 2,290.00 | 2,390.00 | 2,344.98 | 26,506,900 |
| Apr 22, 2024 | 2,230.00 | 2,330.00 | 2,220.00 | 2,300.00 | 2,256.67 | 33,345,400 |
| Apr 19, 2024 | 2,170.00 | 2,220.00 | 2,080.00 | 2,190.00 | 2,148.75 | 41,032,300 |
| Apr 18, 2024 | 2,120.00 | 2,250.00 | 2,120.00 | 2,190.00 | 2,148.75 | 21,685,400 |
| Apr 17, 2024 | 2,270.00 | 2,290.00 | 2,110.00 | 2,120.00 | 2,080.07 | 22,034,500 |
| Apr 16, 2024 | 2,300.00 | 2,300.00 | 2,220.00 | 2,270.00 | 2,227.24 | 16,666,400 |
| Apr 5, 2024 | 2,360.00 | 2,370.00 | 2,300.00 | 2,300.00 | 2,256.67 | 12,443,700 |
| Apr 4, 2024 | 2,300.00 | 2,370.00 | 2,290.00 | 2,340.00 | 2,295.92 | 14,852,100 |
| Apr 3, 2024 | 2,310.00 | 2,320.00 | 2,270.00 | 2,270.00 | 2,227.24 | 13,027,600 |
| Apr 2, 2024 | 2,290.00 | 2,320.00 | 2,250.00 | 2,300.00 | 2,256.67 | 26,378,000 |
| Apr 1, 2024 | 2,260.00 | 2,300.00 | 2,220.00 | 2,270.00 | 2,227.24 | 44,328,600 |
| Mar 28, 2024 | 2,280.00 | 2,290.00 | 2,240.00 | 2,260.00 | 2,217.43 | 16,894,400 |
| Mar 27, 2024 | 2,420.00 | 2,420.00 | 2,200.00 | 2,280.00 | 2,237.05 | 90,965,400 |
| Mar 26, 2024 | 2,450.00 | 2,450.00 | 2,390.00 | 2,390.00 | 2,344.98 | 17,637,200 |
| Mar 25, 2024 | 2,440.00 | 2,440.00 | 2,390.00 | 2,410.00 | 2,364.60 | 26,681,100 |
| Mar 22, 2024 | 2,420.00 | 2,450.00 | 2,380.00 | 2,390.00 | 2,344.98 | 16,212,000 |
| Mar 21, 2024 | 2,460.00 | 2,470.00 | 2,390.00 | 2,400.00 | 2,354.79 | 22,103,100 |
| Mar 20, 2024 | 2,470.00 | 2,480.00 | 2,420.00 | 2,440.00 | 2,394.04 | 10,560,500 |
| Mar 19, 2024 | 2,410.00 | 2,470.00 | 2,400.00 | 2,470.00 | 2,423.47 | 13,058,300 |
| Mar 18, 2024 | 2,420.00 | 2,420.00 | 2,380.00 | 2,410.00 | 2,364.60 | 11,745,500 |
| Mar 15, 2024 | 2,440.00 | 2,460.00 | 2,390.00 | 2,400.00 | 2,354.79 | 22,191,300 |
| Mar 14, 2024 | 2,490.00 | 2,490.00 | 2,410.00 | 2,440.00 | 2,394.04 | 15,293,000 |
| Mar 13, 2024 | 2,480.00 | 2,520.00 | 2,430.00 | 2,470.00 | 2,423.47 | 16,938,500 |
| Mar 8, 2024 | 2,420.00 | 2,530.00 | 2,420.00 | 2,460.00 | 2,413.66 | 37,508,200 |
| Mar 7, 2024 | 2,380.00 | 2,440.00 | 2,380.00 | 2,410.00 | 2,364.60 | 18,712,000 |
| Mar 6, 2024 | 2,470.00 | 2,480.00 | 2,350.00 | 2,400.00 | 2,354.79 | 56,279,900 |
| Mar 5, 2024 | 2,490.00 | 2,550.00 | 2,450.00 | 2,540.00 | 2,492.15 | 27,310,600 |
| Mar 4, 2024 | 2,570.00 | 2,620.00 | 2,470.00 | 2,490.00 | 2,443.10 | 34,192,700 |
| Mar 1, 2024 | 2,400.00 | 2,640.00 | 2,400.00 | 2,560.00 | 2,511.78 | 151,823,300 |
| Feb 29, 2024 | 2,330.00 | 2,410.00 | 2,320.00 | 2,380.00 | 2,335.17 | 33,510,600 |
| Feb 28, 2024 | 2,340.00 | 2,360.00 | 2,300.00 | 2,330.00 | 2,286.11 | 11,323,100 |
| Feb 27, 2024 | 2,300.00 | 2,340.00 | 2,270.00 | 2,330.00 | 2,286.11 | 6,817,000 |
| Feb 26, 2024 | 2,340.00 | 2,380.00 | 2,280.00 | 2,290.00 | 2,246.86 | 11,997,000 |
| Feb 23, 2024 | 2,340.00 | 2,350.00 | 2,250.00 | 2,340.00 | 2,295.92 | 18,017,000 |
| Feb 22, 2024 | 2,230.00 | 2,330.00 | 2,230.00 | 2,310.00 | 2,266.49 | 19,314,000 |
| Feb 21, 2024 | 2,210.00 | 2,260.00 | 2,200.00 | 2,230.00 | 2,187.99 | 13,076,000 |
| Feb 20, 2024 | 2,200.00 | 2,240.00 | 2,190.00 | 2,210.00 | 2,168.37 | 10,218,500 |
| Feb 19, 2024 | 2,260.00 | 2,260.00 | 2,190.00 | 2,200.00 | 2,158.56 | 19,932,100 |
| Feb 16, 2024 | 2,330.00 | 2,340.00 | 2,250.00 | 2,270.00 | 2,227.24 | 21,980,100 |
| Feb 15, 2024 | 2,320.00 | 2,350.00 | 2,300.00 | 2,310.00 | 2,266.49 | 14,818,800 |
| Feb 13, 2024 | 2,360.00 | 2,360.00 | 2,270.00 | 2,310.00 | 2,266.49 | 17,949,400 |
| Feb 12, 2024 | 2,310.00 | 2,340.00 | 2,280.00 | 2,330.00 | 2,286.11 | 14,789,900 |
| Feb 7, 2024 | 2,370.00 | 2,370.00 | 2,280.00 | 2,300.00 | 2,256.67 | 19,165,300 |
| Feb 6, 2024 | 2,290.00 | 2,370.00 | 2,270.00 | 2,370.00 | 2,325.36 | 19,271,700 |
| Feb 5, 2024 | 2,310.00 | 2,330.00 | 2,270.00 | 2,270.00 | 2,227.24 | 8,450,200 |
| Feb 2, 2024 | 2,300.00 | 2,330.00 | 2,240.00 | 2,310.00 | 2,266.49 | 10,264,900 |
| Feb 1, 2024 | 2,300.00 | 2,350.00 | 2,290.00 | 2,300.00 | 2,256.67 | 10,339,400 |
| Jan 31, 2024 | 2,260.00 | 2,330.00 | 2,260.00 | 2,320.00 | 2,276.30 | 10,921,200 |
| Jan 30, 2024 | 2,310.00 | 2,320.00 | 2,210.00 | 2,250.00 | 2,207.62 | 37,224,300 |
| Jan 29, 2024 | 2,330.00 | 2,370.00 | 2,300.00 | 2,310.00 | 2,266.49 | 11,378,200 |
| Jan 26, 2024 | 2,360.00 | 2,360.00 | 2,290.00 | 2,330.00 | 2,286.11 | 7,485,500 |
| Jan 25, 2024 | 2,350.00 | 2,420.00 | 2,300.00 | 2,360.00 | 2,315.54 | 18,441,600 |
| Jan 24, 2024 | 2,430.00 | 2,430.00 | 2,350.00 | 2,350.00 | 2,305.73 | 15,076,600 |
| Jan 23, 2024 | 2,400.00 | 2,440.00 | 2,380.00 | 2,430.00 | 2,384.23 | 19,456,100 |
| Jan 22, 2024 | 2,390.00 | 2,450.00 | 2,350.00 | 2,400.00 | 2,354.79 | 35,148,500 |
| Jan 19, 2024 | 2,320.00 | 2,420.00 | 2,290.00 | 2,370.00 | 2,325.36 | 57,782,800 |
| Jan 18, 2024 | 2,230.00 | 2,350.00 | 2,230.00 | 2,320.00 | 2,276.30 | 31,273,400 |
| Jan 17, 2024 | 2,270.00 | 2,270.00 | 2,220.00 | 2,250.00 | 2,207.62 | 27,231,600 |
| Jan 16, 2024 | 2,250.00 | 2,300.00 | 2,250.00 | 2,270.00 | 2,227.24 | 13,345,100 |
| Jan 15, 2024 | 2,200.00 | 2,320.00 | 2,180.00 | 2,280.00 | 2,237.05 | 28,710,100 |
| Jan 12, 2024 | 2,280.00 | 2,280.00 | 2,180.00 | 2,200.00 | 2,158.56 | 37,004,700 |
| Jan 11, 2024 | 2,170.00 | 2,310.00 | 2,160.00 | 2,280.00 | 2,237.05 | 77,067,500 |
| Jan 10, 2024 | 2,110.00 | 2,180.00 | 2,100.00 | 2,150.00 | 2,109.50 | 42,369,900 |
| Jan 9, 2024 | 2,110.00 | 2,130.00 | 2,100.00 | 2,110.00 | 2,070.25 | 10,259,600 |
| Jan 8, 2024 | 2,130.00 | 2,160.00 | 2,100.00 | 2,110.00 | 2,070.25 | 19,284,900 |
| Jan 5, 2024 | 2,090.00 | 2,120.00 | 2,070.00 | 2,100.00 | 2,060.44 | 27,968,900 |
| Jan 4, 2024 | 2,050.00 | 2,130.00 | 2,040.00 | 2,090.00 | 2,050.63 | 43,128,400 |
| Jan 3, 2024 | 2,000.00 | 2,070.00 | 2,000.00 | 2,050.00 | 2,011.38 | 33,557,500 |
| Jan 2, 2024 | 2,000.00 | 2,040.00 | 1,985.00 | 2,000.00 | 1,962.33 | 17,268,500 |
| Dec 29, 2023 | 1,970.00 | 2,000.00 | 1,965.00 | 2,000.00 | 1,962.33 | 13,669,900 |
| Dec 28, 2023 | 1,970.00 | 1,975.00 | 1,960.00 | 1,970.00 | 1,932.89 | 22,839,400 |
| Dec 27, 2023 | 2,010.00 | 2,030.00 | 1,965.00 | 1,970.00 | 1,932.89 | 16,322,000 |
| Dec 22, 2023 | 1,985.00 | 2,040.00 | 1,975.00 | 2,010.00 | 1,972.14 | 39,439,900 |
| Dec 21, 2023 | 1,980.00 | 1,990.00 | 1,965.00 | 1,980.00 | 1,942.70 | 30,809,900 |
| Dec 20, 2023 | 1,950.00 | 1,995.00 | 1,930.00 | 1,975.00 | 1,937.80 | 32,212,600 |
| Dec 19, 2023 | 1,895.00 | 1,965.00 | 1,895.00 | 1,945.00 | 1,908.36 | 11,357,800 |
| Dec 18, 2023 | 1,930.00 | 1,940.00 | 1,885.00 | 1,895.00 | 1,859.30 | 19,988,200 |
| Dec 15, 2023 | 1,950.00 | 1,970.00 | 1,925.00 | 1,930.00 | 1,893.64 | 19,400,100 |
| Dec 14, 2023 | 1,925.00 | 1,980.00 | 1,925.00 | 1,945.00 | 1,908.36 | 13,505,600 |
| Dec 13, 2023 | 1,930.00 | 1,950.00 | 1,900.00 | 1,925.00 | 1,888.74 | 14,930,200 |
| Dec 12, 2023 | 1,945.00 | 1,960.00 | 1,920.00 | 1,930.00 | 1,893.64 | 20,299,700 |
| Dec 11, 2023 | 2,040.00 | 2,050.00 | 1,935.00 | 1,945.00 | 1,908.36 | 24,475,600 |
| Dec 8, 2023 | 2,070.00 | 2,080.00 | 2,030.00 | 2,040.00 | 2,001.57 | 19,201,100 |
| Dec 7, 2023 | 2,150.00 | 2,150.00 | 2,030.00 | 2,070.00 | 2,031.01 | 31,625,900 |
| Dec 6, 2023 | 2,060.00 | 2,170.00 | 2,060.00 | 2,140.00 | 2,099.69 | 37,650,700 |
| Dec 5, 2023 | 2,070.00 | 2,080.00 | 2,040.00 | 2,050.00 | 2,011.38 | 16,769,300 |
| Dec 4, 2023 | 2,080.00 | 2,100.00 | 2,030.00 | 2,070.00 | 2,031.01 | 26,251,100 |
| Dec 1, 2023 | 2,120.00 | 2,130.00 | 2,080.00 | 2,080.00 | 2,040.82 | 15,771,700 |
| Nov 30, 2023 | 2,170.00 | 2,170.00 | 2,120.00 | 2,120.00 | 2,080.07 | 13,509,400 |
| Nov 29, 2023 | 2,160.00 | 2,170.00 | 2,120.00 | 2,160.00 | 2,119.31 | 9,142,700 |
| Nov 28, 2023 | 2,100.00 | 2,170.00 | 2,090.00 | 2,150.00 | 2,109.50 | 16,657,100 |
| Nov 27, 2023 | 2,090.00 | 2,110.00 | 2,070.00 | 2,100.00 | 2,060.44 | 9,003,200 |
| Nov 24, 2023 | 2,090.00 | 2,110.00 | 2,060.00 | 2,080.00 | 2,040.82 | 12,956,200 |
| Nov 23, 2023 | 2,080.00 | 2,130.00 | 2,050.00 | 2,090.00 | 2,050.63 | 25,714,200 |
| Nov 22, 2023 | 2,070.00 | 2,140.00 | 2,060.00 | 2,070.00 | 2,031.01 | 15,668,700 |
| Nov 21, 2023 | 2,090.00 | 2,100.00 | 2,050.00 | 2,070.00 | 2,031.01 | 7,170,000 |
| Nov 20, 2023 | 2,080.00 | 2,120.00 | 2,080.00 | 2,090.00 | 2,050.63 | 2,841,100 |
| Nov 17, 2023 | 2,100.00 | 2,140.00 | 2,080.00 | 2,080.00 | 2,040.82 | 10,755,900 |
| Nov 16, 2023 | 2,150.00 | 2,150.00 | 2,090.00 | 2,100.00 | 2,060.44 | 19,703,100 |
| Nov 15, 2023 | 2,180.00 | 2,240.00 | 2,140.00 | 2,150.00 | 2,109.50 | 12,540,100 |
Related Tickers
FREN.JK PT Smartfren Telecom Tbk
26.00
+4.00%
ISAT.JK PT Indosat Ooredoo Hutchison Tbk
2,260.00
+0.89%
TBIG.JK PT Tower Bersama Infrastructure Tbk
1,880.00
-0.27%
TOWR.JK PT Sarana Menara Nusantara Tbk.
720.00
-0.69%
TLKM.JK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
2,540.00
+0.40%
MTEL.JK PT Dayamitra Telekomunikasi Tbk.
580.00
+0.87%
DATA.JK Remala Abadi Tbk.
600.00
+0.84%
LINK.JK PT Link Net Tbk
1,220.00
-0.81%
032640.KS LG Uplus Corp.
10,030.00
+0.30%
BALI.JK PT Bali Towerindo Sentra Tbk
1,300.00
+0.39%