Jakarta - Delayed Quote IDR
PT Link Net Tbk (LINK.JK)
At close: November 15 at 4:05 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 | 1,205.00 | 1,250.00 | 1,205.00 | 1,220.00 | 1,220.00 | 15,200 |
| Nov 14, 2024 | 1,195.00 | 1,400.00 | 1,180.00 | 1,230.00 | 1,230.00 | 154,200 |
| Nov 13, 2024 | 1,210.00 | 1,210.00 | 1,165.00 | 1,165.00 | 1,165.00 | 19,900 |
| Nov 12, 2024 | 1,230.00 | 1,280.00 | 1,205.00 | 1,240.00 | 1,240.00 | 11,700 |
| Nov 11, 2024 | 1,320.00 | 1,320.00 | 1,200.00 | 1,200.00 | 1,200.00 | 64,300 |
| Nov 8, 2024 | 1,280.00 | 1,285.00 | 1,260.00 | 1,285.00 | 1,285.00 | 19,700 |
| Nov 7, 2024 | 1,340.00 | 1,340.00 | 1,280.00 | 1,280.00 | 1,280.00 | 86,300 |
| Nov 6, 2024 | 1,315.00 | 1,380.00 | 1,315.00 | 1,350.00 | 1,350.00 | 6,200 |
| Nov 5, 2024 | 1,380.00 | 1,390.00 | 1,325.00 | 1,350.00 | 1,350.00 | 36,000 |
| Nov 4, 2024 | 1,370.00 | 1,370.00 | 1,300.00 | 1,320.00 | 1,320.00 | 35,200 |
| Nov 1, 2024 | 1,285.00 | 1,355.00 | 1,285.00 | 1,350.00 | 1,350.00 | 23,100 |
| Oct 31, 2024 | 1,305.00 | 1,305.00 | 1,285.00 | 1,305.00 | 1,305.00 | 6,600 |
| Oct 30, 2024 | 1,350.00 | 1,350.00 | 1,280.00 | 1,305.00 | 1,305.00 | 10,000 |
| Oct 29, 2024 | 1,300.00 | 1,430.00 | 1,300.00 | 1,310.00 | 1,310.00 | 56,800 |
| Oct 28, 2024 | 1,320.00 | 1,320.00 | 1,285.00 | 1,300.00 | 1,300.00 | 19,800 |
| Oct 25, 2024 | 1,315.00 | 1,350.00 | 1,315.00 | 1,320.00 | 1,320.00 | 8,200 |
| Oct 24, 2024 | 1,330.00 | 1,415.00 | 1,310.00 | 1,315.00 | 1,315.00 | 35,100 |
| Oct 23, 2024 | 1,380.00 | 1,390.00 | 1,300.00 | 1,330.00 | 1,330.00 | 37,600 |
| Oct 22, 2024 | 1,385.00 | 1,385.00 | 1,350.00 | 1,380.00 | 1,380.00 | 65,800 |
| Oct 21, 2024 | 1,415.00 | 1,420.00 | 1,335.00 | 1,385.00 | 1,385.00 | 71,700 |
| Oct 18, 2024 | 1,450.00 | 1,455.00 | 1,400.00 | 1,410.00 | 1,410.00 | 77,800 |
| Oct 17, 2024 | 1,520.00 | 1,580.00 | 1,410.00 | 1,450.00 | 1,450.00 | 206,300 |
| Oct 16, 2024 | 1,360.00 | 1,560.00 | 1,355.00 | 1,510.00 | 1,510.00 | 366,400 |
| Oct 15, 2024 | 1,315.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,325.00 | 14,400 |
| Oct 14, 2024 | 1,290.00 | 1,325.00 | 1,285.00 | 1,315.00 | 1,315.00 | 13,700 |
| Oct 11, 2024 | 1,290.00 | 1,350.00 | 1,275.00 | 1,285.00 | 1,285.00 | 17,500 |
| Oct 10, 2024 | 1,290.00 | 1,350.00 | 1,230.00 | 1,290.00 | 1,290.00 | 239,900 |
| Oct 9, 2024 | 1,370.00 | 1,400.00 | 1,255.00 | 1,295.00 | 1,295.00 | 259,900 |
| Oct 8, 2024 | 1,380.00 | 1,490.00 | 1,295.00 | 1,300.00 | 1,300.00 | 325,500 |
| Oct 7, 2024 | 1,490.00 | 1,490.00 | 1,350.00 | 1,350.00 | 1,350.00 | 166,900 |
| Oct 4, 2024 | 1,670.00 | 1,670.00 | 1,470.00 | 1,490.00 | 1,490.00 | 234,700 |
| Oct 3, 2024 | 1,700.00 | 1,780.00 | 1,600.00 | 1,670.00 | 1,670.00 | 79,000 |
| Oct 2, 2024 | 1,700.00 | 1,875.00 | 1,620.00 | 1,700.00 | 1,700.00 | 108,600 |
| Oct 1, 2024 | 1,770.00 | 1,830.00 | 1,690.00 | 1,700.00 | 1,700.00 | 44,700 |
| Sep 30, 2024 | 1,815.00 | 1,850.00 | 1,700.00 | 1,765.00 | 1,765.00 | 32,500 |
| Sep 27, 2024 | 1,850.00 | 1,850.00 | 1,750.00 | 1,815.00 | 1,815.00 | 37,900 |
| Sep 26, 2024 | 1,850.00 | 1,870.00 | 1,800.00 | 1,830.00 | 1,830.00 | 21,000 |
| Sep 25, 2024 | 1,880.00 | 1,910.00 | 1,840.00 | 1,850.00 | 1,850.00 | 63,300 |
| Sep 24, 2024 | 1,970.00 | 1,970.00 | 1,845.00 | 1,875.00 | 1,875.00 | 91,700 |
| Sep 23, 2024 | 2,000.00 | 2,100.00 | 1,940.00 | 1,970.00 | 1,970.00 | 85,900 |
| Sep 20, 2024 | 1,870.00 | 2,130.00 | 1,870.00 | 1,960.00 | 1,960.00 | 212,600 |
| Sep 19, 2024 | 1,990.00 | 2,000.00 | 1,845.00 | 1,865.00 | 1,865.00 | 214,700 |
| Sep 18, 2024 | 2,120.00 | 2,130.00 | 1,940.00 | 1,985.00 | 1,985.00 | 264,100 |
| Sep 17, 2024 | 2,150.00 | 2,160.00 | 2,070.00 | 2,140.00 | 2,140.00 | 124,800 |
| Sep 13, 2024 | 2,220.00 | 2,240.00 | 2,080.00 | 2,180.00 | 2,180.00 | 77,200 |
| Sep 12, 2024 | 2,230.00 | 2,250.00 | 2,140.00 | 2,200.00 | 2,200.00 | 214,200 |
| Sep 11, 2024 | 2,180.00 | 2,260.00 | 2,150.00 | 2,220.00 | 2,220.00 | 313,500 |
| Sep 10, 2024 | 2,260.00 | 2,260.00 | 2,050.00 | 2,180.00 | 2,180.00 | 297,900 |
| Sep 9, 2024 | 2,080.00 | 2,390.00 | 2,040.00 | 2,260.00 | 2,260.00 | 555,400 |
| Sep 6, 2024 | 1,845.00 | 2,210.00 | 1,830.00 | 2,040.00 | 2,040.00 | 1,321,100 |
| Sep 5, 2024 | 1,785.00 | 1,845.00 | 1,735.00 | 1,775.00 | 1,775.00 | 65,800 |
| Sep 4, 2024 | 1,770.00 | 1,800.00 | 1,730.00 | 1,785.00 | 1,785.00 | 44,000 |
| Sep 3, 2024 | 1,730.00 | 1,790.00 | 1,710.00 | 1,780.00 | 1,780.00 | 27,400 |
| Sep 2, 2024 | 1,715.00 | 1,870.00 | 1,715.00 | 1,755.00 | 1,755.00 | 25,300 |
| Aug 30, 2024 | 1,770.00 | 1,800.00 | 1,670.00 | 1,760.00 | 1,760.00 | 28,100 |
| Aug 29, 2024 | 1,725.00 | 1,785.00 | 1,650.00 | 1,770.00 | 1,770.00 | 162,200 |
| Aug 28, 2024 | 1,650.00 | 1,790.00 | 1,550.00 | 1,765.00 | 1,765.00 | 75,600 |
| Aug 27, 2024 | 1,760.00 | 1,760.00 | 1,630.00 | 1,650.00 | 1,650.00 | 88,500 |
| Aug 26, 2024 | 1,800.00 | 1,800.00 | 1,630.00 | 1,770.00 | 1,770.00 | 84,700 |
| Aug 23, 2024 | 1,860.00 | 1,860.00 | 1,755.00 | 1,800.00 | 1,800.00 | 68,000 |
| Aug 22, 2024 | 1,850.00 | 1,900.00 | 1,800.00 | 1,860.00 | 1,860.00 | 118,700 |
| Aug 21, 2024 | 1,900.00 | 1,945.00 | 1,730.00 | 1,865.00 | 1,865.00 | 494,600 |
| Aug 20, 2024 | 1,585.00 | 1,885.00 | 1,580.00 | 1,880.00 | 1,880.00 | 423,800 |
| Aug 19, 2024 | 1,420.00 | 1,750.00 | 1,420.00 | 1,585.00 | 1,585.00 | 240,900 |
| Aug 16, 2024 | 1,395.00 | 1,420.00 | 1,375.00 | 1,400.00 | 1,400.00 | 13,700 |
| Aug 15, 2024 | 1,370.00 | 1,370.00 | 1,325.00 | 1,360.00 | 1,360.00 | 10,200 |
| Aug 14, 2024 | 1,390.00 | 1,390.00 | 1,360.00 | 1,365.00 | 1,365.00 | 13,500 |
| Aug 13, 2024 | 1,370.00 | 1,370.00 | 1,365.00 | 1,365.00 | 1,365.00 | 5,100 |
| Aug 12, 2024 | 1,375.00 | 1,400.00 | 1,365.00 | 1,370.00 | 1,370.00 | 37,400 |
| Aug 9, 2024 | 1,375.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,375.00 | 35,100 |
| Aug 8, 2024 | 1,385.00 | 1,430.00 | 1,360.00 | 1,385.00 | 1,385.00 | 40,500 |
| Aug 7, 2024 | 1,295.00 | 1,435.00 | 1,285.00 | 1,385.00 | 1,385.00 | 70,000 |
| Aug 6, 2024 | 1,295.00 | 1,295.00 | 1,255.00 | 1,295.00 | 1,295.00 | 13,300 |
| Aug 5, 2024 | 1,300.00 | 1,300.00 | 1,245.00 | 1,295.00 | 1,295.00 | 21,700 |
| Aug 2, 2024 | 1,315.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,300.00 | 13,300 |
| Aug 1, 2024 | 1,300.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1,800 |
| Jul 31, 2024 | 1,305.00 | 1,305.00 | 1,280.00 | 1,300.00 | 1,300.00 | 13,700 |
| Jul 30, 2024 | 1,300.00 | 1,305.00 | 1,295.00 | 1,300.00 | 1,300.00 | 13,000 |
| Jul 29, 2024 | 1,320.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,300.00 | 10,800 |
| Jul 26, 2024 | 1,305.00 | 1,345.00 | 1,285.00 | 1,315.00 | 1,315.00 | 38,600 |
| Jul 25, 2024 | 1,305.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,305.00 | 3,500 |
| Jul 24, 2024 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 13,700 |
| Jul 23, 2024 | 1,300.00 | 1,305.00 | 1,280.00 | 1,300.00 | 1,300.00 | 12,500 |
| Jul 22, 2024 | 1,300.00 | 1,305.00 | 1,280.00 | 1,305.00 | 1,305.00 | 15,300 |
| Jul 19, 2024 | 1,300.00 | 1,305.00 | 1,275.00 | 1,300.00 | 1,300.00 | 19,700 |
| Jul 18, 2024 | 1,290.00 | 1,305.00 | 1,265.00 | 1,295.00 | 1,295.00 | 19,200 |
| Jul 17, 2024 | 1,260.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,280.00 | 15,900 |
| Jul 16, 2024 | 1,290.00 | 1,305.00 | 1,250.00 | 1,280.00 | 1,280.00 | 46,900 |
| Jul 15, 2024 | 1,300.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,295.00 | 15,500 |
| Jul 12, 2024 | 1,295.00 | 1,305.00 | 1,275.00 | 1,305.00 | 1,305.00 | 35,400 |
| Jul 11, 2024 | 1,300.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 13,000 |
| Jul 10, 2024 | 1,300.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 11,600 |
| Jul 9, 2024 | 1,300.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 11,800 |
| Jul 8, 2024 | 1,300.00 | 1,300.00 | 1,160.00 | 1,300.00 | 1,300.00 | 40,000 |
| Jul 5, 2024 | 1,300.00 | 1,305.00 | 1,275.00 | 1,300.00 | 1,300.00 | 14,900 |
| Jul 4, 2024 | 1,295.00 | 1,305.00 | 1,260.00 | 1,300.00 | 1,300.00 | 24,600 |
| Jul 3, 2024 | 1,280.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,295.00 | 22,700 |
| Jul 2, 2024 | 1,290.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,295.00 | 25,300 |
| Jul 1, 2024 | 1,290.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,300.00 | 20,800 |
| Jun 28, 2024 | 1,285.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | 34,700 |
| Jun 27, 2024 | 1,270.00 | 1,300.00 | 1,245.00 | 1,300.00 | 1,300.00 | 38,600 |
| Jun 26, 2024 | 1,300.00 | 1,300.00 | 1,240.00 | 1,300.00 | 1,300.00 | 20,200 |
| Jun 25, 2024 | 1,235.00 | 1,300.00 | 1,180.00 | 1,300.00 | 1,300.00 | 65,600 |
| Jun 24, 2024 | 1,220.00 | 1,245.00 | 1,180.00 | 1,240.00 | 1,240.00 | 52,800 |
| Jun 21, 2024 | 1,220.00 | 1,245.00 | 1,200.00 | 1,245.00 | 1,245.00 | 8,900 |
| Jun 20, 2024 | 1,180.00 | 1,250.00 | 1,180.00 | 1,220.00 | 1,220.00 | 28,000 |
| Jun 19, 2024 | 1,200.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 59,300 |
| Jun 14, 2024 | 1,150.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 34,300 |
| Jun 13, 2024 | 1,180.00 | 1,200.00 | 1,130.00 | 1,200.00 | 1,200.00 | 22,600 |
| Jun 12, 2024 | 1,120.00 | 1,200.00 | 1,075.00 | 1,200.00 | 1,200.00 | 28,300 |
| Jun 11, 2024 | 1,200.00 | 1,200.00 | 1,115.00 | 1,115.00 | 1,115.00 | 81,700 |
| Jun 10, 2024 | 1,220.00 | 1,225.00 | 1,080.00 | 1,225.00 | 1,225.00 | 40,300 |
| Jun 7, 2024 | 1,250.00 | 1,250.00 | 1,070.00 | 1,225.00 | 1,225.00 | 174,600 |
| Jun 6, 2024 | 1,255.00 | 1,255.00 | 1,130.00 | 1,190.00 | 1,190.00 | 69,800 |
| Jun 5, 2024 | 1,105.00 | 1,285.00 | 1,105.00 | 1,200.00 | 1,200.00 | 137,200 |
| Jun 4, 2024 | 1,050.00 | 1,150.00 | 1,035.00 | 1,100.00 | 1,100.00 | 31,700 |
| Jun 3, 2024 | 1,110.00 | 1,110.00 | 1,035.00 | 1,065.00 | 1,065.00 | 29,500 |
| May 31, 2024 | 1,350.00 | 1,350.00 | 1,090.00 | 1,090.00 | 1,090.00 | 21,500 |
| May 30, 2024 | 1,090.00 | 1,175.00 | 1,025.00 | 1,140.00 | 1,140.00 | 78,100 |
| May 29, 2024 | 1,230.00 | 1,305.00 | 1,015.00 | 1,075.00 | 1,075.00 | 167,200 |
| May 28, 2024 | 1,100.00 | 1,350.00 | 1,080.00 | 1,205.00 | 1,205.00 | 537,800 |
| May 27, 2024 | 930.00 | 1,080.00 | 920.00 | 1,080.00 | 1,080.00 | 377,500 |
| May 22, 2024 | 865.00 | 865.00 | 840.00 | 865.00 | 865.00 | 10,800 |
| May 21, 2024 | 875.00 | 920.00 | 865.00 | 865.00 | 865.00 | 3,100 |
| May 20, 2024 | 870.00 | 910.00 | 865.00 | 865.00 | 865.00 | 26,200 |
| May 17, 2024 | 880.00 | 880.00 | 865.00 | 865.00 | 865.00 | 4,000 |
| May 16, 2024 | 840.00 | 920.00 | 825.00 | 875.00 | 875.00 | 15,400 |
| May 15, 2024 | 885.00 | 890.00 | 830.00 | 840.00 | 840.00 | 47,700 |
| May 14, 2024 | 890.00 | 900.00 | 885.00 | 885.00 | 885.00 | 50,100 |
| May 13, 2024 | 950.00 | 950.00 | 880.00 | 900.00 | 900.00 | 33,400 |
| May 8, 2024 | 935.00 | 950.00 | 905.00 | 935.00 | 935.00 | 25,400 |
| May 7, 2024 | 950.00 | 965.00 | 930.00 | 950.00 | 950.00 | 19,500 |
| May 6, 2024 | 1,000.00 | 1,000.00 | 950.00 | 960.00 | 960.00 | 20,400 |
| May 3, 2024 | 980.00 | 990.00 | 970.00 | 990.00 | 990.00 | 10,200 |
| May 2, 2024 | 1,010.00 | 1,010.00 | 975.00 | 980.00 | 980.00 | 10,600 |
| Apr 30, 2024 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 2,800 |
| Apr 29, 2024 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 7,100 |
| Apr 26, 2024 | 985.00 | 1,035.00 | 985.00 | 990.00 | 990.00 | 6,000 |
| Apr 25, 2024 | 1,000.00 | 1,000.00 | 970.00 | 975.00 | 975.00 | 13,200 |
| Apr 24, 2024 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 8,100 |
| Apr 23, 2024 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 8,100 |
| Apr 22, 2024 | 1,000.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | 7,000 |
| Apr 19, 2024 | 1,050.00 | 1,050.00 | 985.00 | 1,020.00 | 1,020.00 | 45,700 |
| Apr 18, 2024 | 1,025.00 | 1,060.00 | 1,020.00 | 1,050.00 | 1,050.00 | 5,400 |
| Apr 17, 2024 | 1,050.00 | 1,065.00 | 1,020.00 | 1,045.00 | 1,045.00 | 11,500 |
| Apr 16, 2024 | 1,005.00 | 1,050.00 | 1,005.00 | 1,050.00 | 1,050.00 | 9,300 |
| Apr 5, 2024 | 1,050.00 | 1,055.00 | 1,010.00 | 1,055.00 | 1,055.00 | 17,500 |
| Apr 4, 2024 | 1,050.00 | 1,065.00 | 1,045.00 | 1,065.00 | 1,065.00 | 10,700 |
| Apr 3, 2024 | 1,070.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,200 |
| Apr 2, 2024 | 1,085.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | 2,600 |
| Apr 1, 2024 | 1,075.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,070.00 | 17,600 |
| Mar 28, 2024 | 1,085.00 | 1,085.00 | 1,045.00 | 1,075.00 | 1,075.00 | 20,900 |
| Mar 27, 2024 | 1,100.00 | 1,100.00 | 1,050.00 | 1,080.00 | 1,080.00 | 16,700 |
| Mar 26, 2024 | 1,120.00 | 1,120.00 | 1,005.00 | 1,100.00 | 1,100.00 | 22,700 |
| Mar 25, 2024 | 1,100.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 84,800 |
| Mar 22, 2024 | 1,100.00 | 1,100.00 | 1,065.00 | 1,075.00 | 1,075.00 | 9,600 |
| Mar 21, 2024 | 1,055.00 | 1,100.00 | 1,055.00 | 1,075.00 | 1,075.00 | 9,000 |
| Mar 20, 2024 | 1,080.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | 11,800 |
| Mar 19, 2024 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 3,400 |
| Mar 18, 2024 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 14,400 |
| Mar 15, 2024 | 1,110.00 | 1,125.00 | 1,065.00 | 1,100.00 | 1,100.00 | 40,500 |
| Mar 14, 2024 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 5,900 |
| Mar 13, 2024 | 1,135.00 | 1,135.00 | 1,080.00 | 1,090.00 | 1,090.00 | 6,100 |
| Mar 8, 2024 | 1,065.00 | 1,135.00 | 1,050.00 | 1,135.00 | 1,135.00 | 11,600 |
| Mar 7, 2024 | 1,070.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,065.00 | 8,900 |
| Mar 6, 2024 | 1,075.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 8,600 |
| Mar 5, 2024 | 1,095.00 | 1,150.00 | 1,085.00 | 1,085.00 | 1,085.00 | 11,800 |
| Mar 4, 2024 | 1,240.00 | 1,250.00 | 1,050.00 | 1,075.00 | 1,075.00 | 130,700 |
| Mar 1, 2024 | 1,085.00 | 1,350.00 | 1,080.00 | 1,250.00 | 1,250.00 | 127,600 |
| Feb 29, 2024 | 1,070.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,080.00 | 27,800 |
| Feb 28, 2024 | 1,070.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 18,600 |
| Feb 27, 2024 | 1,060.00 | 1,080.00 | 1,040.00 | 1,040.00 | 1,040.00 | 8,500 |
| Feb 26, 2024 | 1,070.00 | 1,115.00 | 1,055.00 | 1,055.00 | 1,055.00 | 10,100 |
| Feb 23, 2024 | 1,070.00 | 1,110.00 | 1,030.00 | 1,070.00 | 1,070.00 | 17,500 |
| Feb 22, 2024 | 1,095.00 | 1,095.00 | 1,050.00 | 1,070.00 | 1,070.00 | 15,400 |
| Feb 21, 2024 | 1,110.00 | 1,110.00 | 1,050.00 | 1,050.00 | 1,050.00 | 13,500 |
| Feb 20, 2024 | 1,070.00 | 1,110.00 | 1,065.00 | 1,100.00 | 1,100.00 | 2,400 |
| Feb 19, 2024 | 1,090.00 | 1,125.00 | 1,065.00 | 1,065.00 | 1,065.00 | 3,900 |
| Feb 16, 2024 | 1,065.00 | 1,090.00 | 1,055.00 | 1,090.00 | 1,090.00 | 24,200 |
| Feb 15, 2024 | 1,090.00 | 1,090.00 | 1,045.00 | 1,065.00 | 1,065.00 | 109,700 |
| Feb 13, 2024 | 1,060.00 | 1,165.00 | 1,050.00 | 1,090.00 | 1,090.00 | 404,900 |
| Feb 12, 2024 | 1,090.00 | 1,090.00 | 1,055.00 | 1,060.00 | 1,060.00 | 17,000 |
| Feb 7, 2024 | 1,085.00 | 1,090.00 | 1,045.00 | 1,085.00 | 1,085.00 | 20,000 |
| Feb 6, 2024 | 1,085.00 | 1,140.00 | 1,050.00 | 1,080.00 | 1,080.00 | 14,400 |
| Feb 5, 2024 | 1,090.00 | 1,090.00 | 1,085.00 | 1,085.00 | 1,085.00 | 4,000 |
| Feb 2, 2024 | 1,110.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,090.00 | 14,900 |
| Feb 1, 2024 | 1,090.00 | 1,140.00 | 1,090.00 | 1,105.00 | 1,105.00 | 186,300 |
| Jan 31, 2024 | 1,135.00 | 1,140.00 | 1,080.00 | 1,090.00 | 1,090.00 | 154,900 |
| Jan 30, 2024 | 1,210.00 | 1,210.00 | 1,100.00 | 1,135.00 | 1,135.00 | 67,100 |
| Jan 29, 2024 | 1,160.00 | 1,210.00 | 1,150.00 | 1,210.00 | 1,210.00 | 27,400 |
| Jan 26, 2024 | 1,210.00 | 1,230.00 | 1,160.00 | 1,160.00 | 1,160.00 | 69,100 |
| Jan 25, 2024 | 1,220.00 | 1,260.00 | 1,205.00 | 1,220.00 | 1,220.00 | 19,800 |
| Jan 24, 2024 | 1,275.00 | 1,275.00 | 1,215.00 | 1,220.00 | 1,220.00 | 32,900 |
| Jan 23, 2024 | 1,260.00 | 1,340.00 | 1,250.00 | 1,275.00 | 1,275.00 | 264,800 |
| Jan 22, 2024 | 1,205.00 | 1,400.00 | 1,205.00 | 1,245.00 | 1,245.00 | 183,200 |
| Jan 19, 2024 | 1,200.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,210.00 | 17,900 |
| Jan 18, 2024 | 1,225.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,205.00 | 9,500 |
| Jan 17, 2024 | 1,225.00 | 1,285.00 | 1,220.00 | 1,225.00 | 1,225.00 | 54,400 |
| Jan 16, 2024 | 1,250.00 | 1,290.00 | 1,225.00 | 1,225.00 | 1,225.00 | 6,800 |
| Jan 15, 2024 | 1,210.00 | 1,250.00 | 1,210.00 | 1,215.00 | 1,215.00 | 8,100 |
| Jan 12, 2024 | 1,270.00 | 1,270.00 | 1,205.00 | 1,220.00 | 1,220.00 | 51,000 |
| Jan 11, 2024 | 1,275.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,265.00 | 39,600 |
| Jan 10, 2024 | 1,285.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,275.00 | 17,600 |
| Jan 9, 2024 | 1,295.00 | 1,305.00 | 1,275.00 | 1,280.00 | 1,280.00 | 12,000 |
| Jan 8, 2024 | 1,310.00 | 1,330.00 | 1,295.00 | 1,295.00 | 1,295.00 | 21,000 |
| Jan 5, 2024 | 1,325.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,310.00 | 16,200 |
| Jan 4, 2024 | 1,305.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | 22,500 |
| Jan 3, 2024 | 1,325.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,305.00 | 26,000 |
| Jan 2, 2024 | 1,325.00 | 1,340.00 | 1,305.00 | 1,320.00 | 1,320.00 | 27,400 |
| Dec 29, 2023 | 1,345.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,325.00 | 9,300 |
| Dec 28, 2023 | 1,325.00 | 1,345.00 | 1,320.00 | 1,345.00 | 1,345.00 | 2,100 |
| Dec 27, 2023 | 1,305.00 | 1,325.00 | 1,290.00 | 1,300.00 | 1,300.00 | 5,500 |
| Dec 22, 2023 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,300.00 | 3,100 |
| Dec 21, 2023 | 1,335.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | 7,600 |
| Dec 20, 2023 | 1,345.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,330.00 | 9,500 |
| Dec 19, 2023 | 1,350.00 | 1,350.00 | 1,290.00 | 1,325.00 | 1,325.00 | 16,800 |
| Dec 18, 2023 | 1,360.00 | 1,360.00 | 1,270.00 | 1,310.00 | 1,310.00 | 132,200 |
| Dec 15, 2023 | 1,410.00 | 1,410.00 | 1,350.00 | 1,360.00 | 1,360.00 | 45,100 |
| Dec 14, 2023 | 1,430.00 | 1,430.00 | 1,400.00 | 1,425.00 | 1,425.00 | 17,500 |
| Dec 13, 2023 | 1,465.00 | 1,465.00 | 1,420.00 | 1,430.00 | 1,430.00 | 28,800 |
| Dec 12, 2023 | 1,495.00 | 1,500.00 | 1,455.00 | 1,465.00 | 1,465.00 | 16,100 |
| Dec 11, 2023 | 1,515.00 | 1,515.00 | 1,490.00 | 1,495.00 | 1,495.00 | 30,300 |
| Dec 8, 2023 | 1,550.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,510.00 | 17,700 |
| Dec 7, 2023 | 1,550.00 | 1,550.00 | 1,525.00 | 1,530.00 | 1,530.00 | 7,100 |
| Dec 6, 2023 | 1,570.00 | 1,580.00 | 1,530.00 | 1,535.00 | 1,535.00 | 48,700 |
| Dec 5, 2023 | 1,530.00 | 1,560.00 | 1,525.00 | 1,530.00 | 1,530.00 | 9,700 |
| Dec 4, 2023 | 1,550.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,540.00 | 25,400 |
| Dec 1, 2023 | 1,545.00 | 1,565.00 | 1,545.00 | 1,550.00 | 1,550.00 | 900 |
| Nov 30, 2023 | 1,530.00 | 1,575.00 | 1,530.00 | 1,575.00 | 1,575.00 | 1,400 |
| Nov 29, 2023 | 1,555.00 | 1,580.00 | 1,530.00 | 1,535.00 | 1,535.00 | 7,600 |
| Nov 28, 2023 | 1,555.00 | 1,555.00 | 1,525.00 | 1,535.00 | 1,535.00 | 1,700 |
| Nov 27, 2023 | 1,535.00 | 1,535.00 | 1,500.00 | 1,525.00 | 1,525.00 | 17,600 |
| Nov 24, 2023 | 1,560.00 | 1,580.00 | 1,535.00 | 1,535.00 | 1,535.00 | 11,100 |
| Nov 23, 2023 | 1,530.00 | 1,535.00 | 1,530.00 | 1,535.00 | 1,535.00 | 2,600 |
| Nov 22, 2023 | 1,525.00 | 1,580.00 | 1,525.00 | 1,535.00 | 1,535.00 | 6,000 |
| Nov 21, 2023 | 1,530.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,540.00 | 1,300 |
| Nov 20, 2023 | 1,535.00 | 1,535.00 | 1,530.00 | 1,530.00 | 1,530.00 | 8,000 |
| Nov 17, 2023 | 1,540.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,900 |
| Nov 16, 2023 | 1,540.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,540.00 | 3,300 |
| Nov 15, 2023 | 1,585.00 | 1,585.00 | 1,535.00 | 1,535.00 | 1,535.00 | 4,200 |
Related Tickers
MORA.JK PT Mora Telematika Indonesia Tbk
350.00
+10.06%
BALI.JK PT Bali Towerindo Sentra Tbk
1,300.00
+0.39%
INET.JK PT Sinergi Inti Andalan Prima Tbk
67.00
-2.90%
TBIG.JK PT Tower Bersama Infrastructure Tbk
1,880.00
-0.27%
TOWR.JK PT Sarana Menara Nusantara Tbk.
720.00
-0.69%
EXCL.JK PT XL Axiata Tbk
2,140.00
-0.93%
ISAT.JK PT Indosat Ooredoo Hutchison Tbk
2,260.00
+0.89%
TLKM.JK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
2,540.00
+0.40%