Jakarta - Delayed Quote IDR
PT Bank Mayapada Internasional Tbk (MAYA.JK)
As of 2:11 PM GMT+7. Market Open.
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 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | 1,821,600 |
| Nov 5, 2024 | 222.00 | 224.00 | 214.00 | 218.00 | 218.00 | 2,241,300 |
| Nov 4, 2024 | 220.00 | 224.00 | 214.00 | 220.00 | 220.00 | 4,518,800 |
| Nov 1, 2024 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 3,123,200 |
| Oct 31, 2024 | 222.00 | 226.00 | 222.00 | 222.00 | 222.00 | 1,660,000 |
| Oct 30, 2024 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | 850,800 |
| Oct 29, 2024 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | 3,930,300 |
| Oct 28, 2024 | 226.00 | 226.00 | 216.00 | 222.00 | 222.00 | 5,103,100 |
| Oct 25, 2024 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | 3,150,500 |
| Oct 24, 2024 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | 2,226,500 |
| Oct 23, 2024 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 3,842,000 |
| Oct 22, 2024 | 230.00 | 234.00 | 228.00 | 230.00 | 230.00 | 2,855,300 |
| Oct 21, 2024 | 232.00 | 234.00 | 228.00 | 232.00 | 232.00 | 5,138,100 |
| Oct 18, 2024 | 228.00 | 234.00 | 226.00 | 228.00 | 228.00 | 3,285,300 |
| Oct 17, 2024 | 224.00 | 230.00 | 220.00 | 228.00 | 228.00 | 4,110,600 |
| Oct 16, 2024 | 222.00 | 226.00 | 220.00 | 224.00 | 224.00 | 1,426,600 |
| Oct 15, 2024 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 2,931,000 |
| Oct 14, 2024 | 224.00 | 224.00 | 218.00 | 224.00 | 224.00 | 3,057,800 |
| Oct 11, 2024 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 764,300 |
| Oct 10, 2024 | 226.00 | 226.00 | 218.00 | 222.00 | 222.00 | 1,889,600 |
| Oct 9, 2024 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 930,800 |
| Oct 8, 2024 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 3,649,600 |
| Oct 7, 2024 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 4,147,000 |
| Oct 4, 2024 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 5,188,500 |
| Oct 3, 2024 | 216.00 | 222.00 | 216.00 | 220.00 | 220.00 | 2,483,600 |
| Oct 2, 2024 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 3,642,600 |
| Oct 1, 2024 | 216.00 | 222.00 | 212.00 | 220.00 | 220.00 | 4,866,500 |
| Sep 30, 2024 | 218.00 | 224.00 | 210.00 | 214.00 | 214.00 | 13,458,900 |
| Sep 27, 2024 | 240.00 | 240.00 | 214.00 | 220.00 | 220.00 | 43,538,100 |
| Sep 26, 2024 | 236.00 | 248.00 | 236.00 | 238.00 | 238.00 | 9,970,100 |
| Sep 25, 2024 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 1,653,200 |
| Sep 24, 2024 | 240.00 | 242.00 | 232.00 | 236.00 | 236.00 | 3,263,500 |
| Sep 23, 2024 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 1,762,500 |
| Sep 20, 2024 | 250.00 | 250.00 | 236.00 | 242.00 | 242.00 | 4,093,200 |
| Sep 19, 2024 | 240.00 | 248.00 | 238.00 | 246.00 | 246.00 | 7,173,400 |
| Sep 18, 2024 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | 3,045,100 |
| Sep 17, 2024 | 234.00 | 238.00 | 226.00 | 234.00 | 234.00 | 4,467,800 |
| Sep 13, 2024 | 232.00 | 236.00 | 232.00 | 234.00 | 234.00 | 2,701,400 |
| Sep 12, 2024 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | 2,608,000 |
| Sep 11, 2024 | 238.00 | 240.00 | 230.00 | 232.00 | 232.00 | 3,133,000 |
| Sep 10, 2024 | 238.00 | 244.00 | 234.00 | 238.00 | 238.00 | 4,516,700 |
| Sep 9, 2024 | 226.00 | 236.00 | 226.00 | 236.00 | 236.00 | 5,879,400 |
| Sep 6, 2024 | 216.00 | 230.00 | 216.00 | 228.00 | 228.00 | 5,161,900 |
| Sep 5, 2024 | 212.00 | 234.00 | 212.00 | 224.00 | 224.00 | 21,907,900 |
| Sep 4, 2024 | 238.00 | 248.00 | 220.00 | 228.00 | 228.00 | 28,789,000 |
| Sep 3, 2024 | 250.00 | 250.00 | 238.00 | 244.00 | 244.00 | 6,919,200 |
| Sep 2, 2024 | 252.00 | 258.00 | 238.00 | 250.00 | 250.00 | 19,483,200 |
| Aug 30, 2024 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | 1,398,300 |
| Aug 29, 2024 | 256.00 | 260.00 | 252.00 | 252.00 | 252.00 | 1,680,600 |
| Aug 28, 2024 | 254.00 | 262.00 | 252.00 | 256.00 | 256.00 | 7,382,200 |
| Aug 27, 2024 | 266.00 | 266.00 | 256.00 | 256.00 | 256.00 | 3,199,500 |
| Aug 26, 2024 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 2,825,000 |
| Aug 23, 2024 | 258.00 | 268.00 | 256.00 | 262.00 | 262.00 | 3,647,800 |
| Aug 22, 2024 | 268.00 | 268.00 | 254.00 | 260.00 | 260.00 | 4,847,300 |
| Aug 21, 2024 | 266.00 | 274.00 | 266.00 | 268.00 | 268.00 | 7,849,900 |
| Aug 20, 2024 | 248.00 | 266.00 | 246.00 | 266.00 | 266.00 | 11,658,600 |
| Aug 19, 2024 | 246.00 | 252.00 | 244.00 | 248.00 | 248.00 | 2,684,100 |
| Aug 16, 2024 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | 2,476,500 |
| Aug 15, 2024 | 244.00 | 250.00 | 242.00 | 246.00 | 246.00 | 2,015,700 |
| Aug 14, 2024 | 242.00 | 248.00 | 240.00 | 244.00 | 244.00 | 3,226,700 |
| Aug 13, 2024 | 248.00 | 250.00 | 230.00 | 240.00 | 240.00 | 7,911,400 |
| Aug 12, 2024 | 256.00 | 256.00 | 246.00 | 248.00 | 248.00 | 3,545,300 |
| Aug 9, 2024 | 254.00 | 260.00 | 248.00 | 254.00 | 254.00 | 2,136,200 |
| Aug 8, 2024 | 246.00 | 254.00 | 244.00 | 252.00 | 252.00 | 4,102,400 |
| Aug 7, 2024 | 240.00 | 254.00 | 238.00 | 246.00 | 246.00 | 3,222,400 |
| Aug 6, 2024 | 248.00 | 256.00 | 238.00 | 246.00 | 246.00 | 3,517,500 |
| Aug 5, 2024 | 260.00 | 264.00 | 242.00 | 248.00 | 248.00 | 7,134,400 |
| Aug 2, 2024 | 258.00 | 270.00 | 258.00 | 262.00 | 262.00 | 3,604,500 |
| Aug 1, 2024 | 258.00 | 268.00 | 258.00 | 260.00 | 260.00 | 1,585,300 |
| Jul 31, 2024 | 256.00 | 266.00 | 256.00 | 266.00 | 266.00 | 4,396,400 |
| Jul 30, 2024 | 270.00 | 270.00 | 254.00 | 256.00 | 256.00 | 8,917,600 |
| Jul 29, 2024 | 272.00 | 274.00 | 266.00 | 270.00 | 270.00 | 3,847,700 |
| Jul 26, 2024 | 274.00 | 282.00 | 270.00 | 272.00 | 272.00 | 2,450,100 |
| Jul 25, 2024 | 276.00 | 278.00 | 270.00 | 272.00 | 272.00 | 2,352,400 |
| Jul 24, 2024 | 276.00 | 280.00 | 276.00 | 278.00 | 278.00 | 1,877,400 |
| Jul 23, 2024 | 276.00 | 282.00 | 274.00 | 276.00 | 276.00 | 2,398,400 |
| Jul 22, 2024 | 282.00 | 282.00 | 274.00 | 276.00 | 276.00 | 6,085,200 |
| Jul 19, 2024 | 280.00 | 286.00 | 278.00 | 282.00 | 282.00 | 2,748,800 |
| Jul 18, 2024 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | 4,260,400 |
| Jul 17, 2024 | 286.00 | 286.00 | 278.00 | 280.00 | 280.00 | 5,493,300 |
| Jul 16, 2024 | 290.00 | 290.00 | 278.00 | 284.00 | 284.00 | 6,691,700 |
| Jul 15, 2024 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | 2,249,900 |
| Jul 12, 2024 | 292.00 | 294.00 | 290.00 | 290.00 | 290.00 | 2,681,700 |
| Jul 11, 2024 | 298.00 | 300.00 | 288.00 | 292.00 | 292.00 | 5,193,700 |
| Jul 10, 2024 | 294.00 | 298.00 | 292.00 | 298.00 | 298.00 | 3,713,800 |
| Jul 9, 2024 | 292.00 | 300.00 | 290.00 | 292.00 | 292.00 | 5,516,400 |
| Jul 8, 2024 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | 2,720,200 |
| Jul 5, 2024 | 294.00 | 306.00 | 292.00 | 294.00 | 294.00 | 12,524,300 |
| Jul 4, 2024 | 294.00 | 300.00 | 290.00 | 294.00 | 294.00 | 5,047,100 |
| Jul 3, 2024 | 282.00 | 296.00 | 282.00 | 294.00 | 294.00 | 10,046,800 |
| Jul 2, 2024 | 284.00 | 286.00 | 278.00 | 282.00 | 282.00 | 5,501,400 |
| Jul 1, 2024 | 290.00 | 292.00 | 280.00 | 284.00 | 284.00 | 4,616,300 |
| Jun 28, 2024 | 278.00 | 296.00 | 278.00 | 290.00 | 290.00 | 7,112,700 |
| Jun 27, 2024 | 282.00 | 284.00 | 270.00 | 278.00 | 278.00 | 2,619,500 |
| Jun 26, 2024 | 282.00 | 286.00 | 278.00 | 282.00 | 282.00 | 3,323,800 |
| Jun 25, 2024 | 282.00 | 282.00 | 276.00 | 280.00 | 280.00 | 1,890,200 |
| Jun 24, 2024 | 284.00 | 288.00 | 276.00 | 280.00 | 280.00 | 2,824,700 |
| Jun 21, 2024 | 280.00 | 296.00 | 278.00 | 284.00 | 284.00 | 7,833,600 |
| Jun 20, 2024 | 270.00 | 286.00 | 268.00 | 278.00 | 278.00 | 10,548,400 |
| Jun 19, 2024 | 298.00 | 300.00 | 266.00 | 268.00 | 268.00 | 31,630,600 |
| Jun 14, 2024 | 318.00 | 320.00 | 292.00 | 298.00 | 298.00 | 23,956,300 |
| Jun 13, 2024 | 326.00 | 328.00 | 316.00 | 318.00 | 318.00 | 9,415,500 |
| Jun 12, 2024 | 342.00 | 342.00 | 322.00 | 326.00 | 326.00 | 23,893,300 |
| Jun 11, 2024 | 334.00 | 348.00 | 330.00 | 340.00 | 340.00 | 15,566,300 |
| Jun 10, 2024 | 334.00 | 346.00 | 322.00 | 334.00 | 334.00 | 20,533,300 |
| Jun 7, 2024 | 344.00 | 350.00 | 330.00 | 330.00 | 330.00 | 12,618,100 |
| Jun 6, 2024 | 338.00 | 348.00 | 338.00 | 342.00 | 342.00 | 7,326,000 |
| Jun 5, 2024 | 346.00 | 352.00 | 338.00 | 338.00 | 338.00 | 21,745,300 |
| Jun 4, 2024 | 322.00 | 348.00 | 322.00 | 344.00 | 344.00 | 31,340,000 |
| Jun 3, 2024 | 332.00 | 336.00 | 324.00 | 326.00 | 326.00 | 5,885,700 |
| May 31, 2024 | 338.00 | 340.00 | 332.00 | 332.00 | 332.00 | 6,027,100 |
| May 30, 2024 | 342.00 | 346.00 | 328.00 | 338.00 | 338.00 | 20,541,000 |
| May 29, 2024 | 324.00 | 350.00 | 322.00 | 340.00 | 340.00 | 34,426,000 |
| May 28, 2024 | 322.00 | 330.00 | 316.00 | 324.00 | 324.00 | 4,361,700 |
| May 27, 2024 | 324.00 | 330.00 | 316.00 | 320.00 | 320.00 | 9,552,200 |
| May 22, 2024 | 316.00 | 336.00 | 312.00 | 324.00 | 324.00 | 22,521,500 |
| May 21, 2024 | 320.00 | 326.00 | 312.00 | 314.00 | 314.00 | 9,003,100 |
| May 20, 2024 | 320.00 | 334.00 | 316.00 | 320.00 | 320.00 | 16,728,000 |
| May 17, 2024 | 318.00 | 322.00 | 310.00 | 318.00 | 318.00 | 11,000,100 |
| May 16, 2024 | 316.00 | 320.00 | 310.00 | 316.00 | 316.00 | 8,997,400 |
| May 15, 2024 | 322.00 | 324.00 | 312.00 | 316.00 | 316.00 | 9,790,100 |
| May 14, 2024 | 320.00 | 328.00 | 312.00 | 322.00 | 322.00 | 16,123,400 |
| May 13, 2024 | 336.00 | 342.00 | 286.00 | 320.00 | 320.00 | 77,174,600 |
| May 8, 2024 | 350.00 | 352.00 | 336.00 | 336.00 | 336.00 | 20,678,200 |
| May 7, 2024 | 362.00 | 362.00 | 348.00 | 350.00 | 350.00 | 18,384,100 |
| May 6, 2024 | 348.00 | 364.00 | 338.00 | 360.00 | 360.00 | 33,245,200 |
| May 3, 2024 | 356.00 | 362.00 | 346.00 | 346.00 | 346.00 | 19,639,300 |
| May 2, 2024 | 356.00 | 364.00 | 340.00 | 356.00 | 356.00 | 45,933,600 |
| Apr 30, 2024 | 360.00 | 370.00 | 354.00 | 354.00 | 354.00 | 24,912,600 |
| Apr 29, 2024 | 358.00 | 364.00 | 350.00 | 360.00 | 360.00 | 21,413,400 |
| Apr 26, 2024 | 358.00 | 368.00 | 338.00 | 356.00 | 356.00 | 60,778,200 |
| Apr 25, 2024 | 352.00 | 364.00 | 346.00 | 358.00 | 358.00 | 37,739,400 |
| Apr 24, 2024 | 344.00 | 356.00 | 344.00 | 352.00 | 352.00 | 18,095,700 |
| Apr 23, 2024 | 338.00 | 372.00 | 336.00 | 346.00 | 346.00 | 86,508,800 |
| Apr 22, 2024 | 338.00 | 344.00 | 334.00 | 338.00 | 338.00 | 13,472,200 |
| Apr 19, 2024 | 344.00 | 350.00 | 332.00 | 338.00 | 338.00 | 20,260,600 |
| Apr 18, 2024 | 344.00 | 352.00 | 332.00 | 340.00 | 340.00 | 34,099,300 |
| Apr 17, 2024 | 334.00 | 352.00 | 334.00 | 342.00 | 342.00 | 45,394,500 |
| Apr 16, 2024 | 324.00 | 334.00 | 308.00 | 334.00 | 334.00 | 38,228,800 |
| Apr 5, 2024 | 336.00 | 342.00 | 322.00 | 326.00 | 326.00 | 31,270,000 |
| Apr 4, 2024 | 314.00 | 336.00 | 312.00 | 336.00 | 336.00 | 67,846,700 |
| Apr 3, 2024 | 306.00 | 314.00 | 292.00 | 310.00 | 310.00 | 57,405,400 |
| Apr 2, 2024 | 320.00 | 324.00 | 304.00 | 308.00 | 308.00 | 33,137,400 |
| Apr 1, 2024 | 324.00 | 340.00 | 298.00 | 312.00 | 312.00 | 75,559,100 |
| Mar 28, 2024 | 342.00 | 350.00 | 324.00 | 328.00 | 328.00 | 57,956,500 |
| Mar 27, 2024 | 354.00 | 364.00 | 334.00 | 340.00 | 340.00 | 64,068,600 |
| Mar 26, 2024 | 376.00 | 376.00 | 344.00 | 354.00 | 354.00 | 68,556,100 |
| Mar 25, 2024 | 408.00 | 408.00 | 332.00 | 368.00 | 368.00 | 252,810,400 |
| Mar 22, 2024 | 382.00 | 394.00 | 352.00 | 368.00 | 368.00 | 209,185,400 |
| Mar 21, 2024 | 292.00 | 364.00 | 286.00 | 364.00 | 364.00 | 167,478,400 |
| Mar 20, 2024 | 300.00 | 300.00 | 290.00 | 292.00 | 292.00 | 26,809,300 |
| Mar 19, 2024 | 278.00 | 312.00 | 272.00 | 296.00 | 296.00 | 196,995,600 |
| Mar 18, 2024 | 276.00 | 284.00 | 268.00 | 280.00 | 280.00 | 41,975,700 |
| Mar 15, 2024 | 274.00 | 288.00 | 266.00 | 278.00 | 278.00 | 75,034,200 |
| Mar 14, 2024 | 276.00 | 294.00 | 270.00 | 274.00 | 274.00 | 96,324,900 |
| Mar 13, 2024 | 274.00 | 304.00 | 264.00 | 276.00 | 276.00 | 166,734,400 |
| Mar 8, 2024 | 232.00 | 286.00 | 230.00 | 284.00 | 284.00 | 213,977,300 |
| Mar 7, 2024 | 216.00 | 234.00 | 216.00 | 230.00 | 230.00 | 71,504,200 |
| Mar 6, 2024 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | 26,665,800 |
| Mar 5, 2024 | 226.00 | 230.00 | 214.00 | 218.00 | 218.00 | 29,253,400 |
| Mar 4, 2024 | 222.00 | 230.00 | 220.00 | 226.00 | 226.00 | 34,669,300 |
| Mar 1, 2024 | 222.00 | 226.00 | 214.00 | 220.00 | 220.00 | 35,477,000 |
| Feb 29, 2024 | 212.00 | 228.00 | 210.00 | 222.00 | 222.00 | 121,116,000 |
| Feb 28, 2024 | 198.00 | 212.00 | 194.00 | 210.00 | 210.00 | 78,787,800 |
| Feb 27, 2024 | 204.00 | 208.00 | 196.00 | 198.00 | 198.00 | 61,300,700 |
| Feb 26, 2024 | 186.00 | 202.00 | 185.00 | 202.00 | 202.00 | 89,577,100 |
| Feb 23, 2024 | 186.00 | 189.00 | 181.00 | 185.00 | 185.00 | 17,195,100 |
| Feb 22, 2024 | 188.00 | 191.00 | 184.00 | 186.00 | 186.00 | 14,451,200 |
| Feb 21, 2024 | 195.00 | 195.00 | 185.00 | 188.00 | 188.00 | 20,832,100 |
| Feb 20, 2024 | 196.00 | 200.00 | 193.00 | 196.00 | 196.00 | 40,966,600 |
| Feb 19, 2024 | 182.00 | 206.00 | 180.00 | 195.00 | 195.00 | 117,698,700 |
| Feb 16, 2024 | 184.00 | 185.00 | 179.00 | 180.00 | 180.00 | 13,883,700 |
| Feb 15, 2024 | 179.00 | 187.00 | 176.00 | 183.00 | 183.00 | 46,583,600 |
| Feb 13, 2024 | 176.00 | 181.00 | 175.00 | 177.00 | 177.00 | 18,927,800 |
| Feb 12, 2024 | 176.00 | 182.00 | 171.00 | 175.00 | 175.00 | 33,162,000 |
| Feb 7, 2024 | 178.00 | 181.00 | 175.00 | 176.00 | 176.00 | 19,472,500 |
| Feb 6, 2024 | 179.00 | 185.00 | 176.00 | 177.00 | 177.00 | 41,733,300 |
| Feb 5, 2024 | 171.00 | 181.00 | 171.00 | 178.00 | 178.00 | 20,505,700 |
| Feb 2, 2024 | 179.00 | 180.00 | 169.00 | 175.00 | 175.00 | 54,144,100 |
| Feb 1, 2024 | 183.00 | 186.00 | 176.00 | 179.00 | 179.00 | 34,974,400 |
| Jan 31, 2024 | 185.00 | 190.00 | 180.00 | 182.00 | 182.00 | 29,575,400 |
| Jan 30, 2024 | 189.00 | 197.00 | 181.00 | 184.00 | 184.00 | 51,526,400 |
| Jan 29, 2024 | 196.00 | 204.00 | 180.00 | 189.00 | 189.00 | 147,937,700 |
| Jan 26, 2024 | 172.00 | 198.00 | 167.00 | 194.00 | 194.00 | 267,300,300 |
| Jan 25, 2024 | 160.00 | 174.00 | 160.00 | 171.00 | 171.00 | 180,177,100 |
| Jan 24, 2024 | 158.00 | 165.00 | 149.00 | 160.00 | 160.00 | 322,550,700 |
| Jan 23, 2024 | 204.00 | 208.00 | 155.00 | 158.00 | 158.00 | 404,796,700 |
| Jan 22, 2024 | 199.00 | 218.00 | 196.00 | 206.00 | 206.00 | 31,666,400 |
| Jan 19, 2024 | 242.00 | 242.00 | 214.00 | 214.00 | 214.00 | 83,247,500 |
| Jan 18, 2024 | 230.00 | 242.00 | 224.00 | 236.00 | 236.00 | 46,121,800 |
| Jan 17, 2024 | 210.00 | 240.00 | 210.00 | 228.00 | 228.00 | 68,069,100 |
| Jan 16, 2024 | 226.00 | 244.00 | 210.00 | 224.00 | 224.00 | 35,437,700 |
| Jan 15, 2024 | 304.00 | 304.00 | 230.00 | 230.00 | 230.00 | 47,705,200 |
| Jan 12, 2024 | 388.00 | 406.00 | 298.00 | 306.00 | 306.00 | 28,504,900 |
| Jan 11, 2024 | 294.00 | 354.00 | 294.00 | 354.00 | 354.00 | 38,833,500 |
| Jan 10, 2024 | 232.00 | 284.00 | 232.00 | 284.00 | 284.00 | 12,655,500 |
| Jan 9, 2024 | 229.65 | 234.16 | 226.28 | 228.53 | 228.53 | 6,122,486 |
| Jan 8, 2024 | 233.03 | 234.16 | 226.28 | 228.53 | 228.53 | 5,226,196 |
| Jan 5, 2024 | 234.16 | 240.91 | 231.90 | 233.03 | 233.03 | 13,012,460 |
| Jan 4, 2024 | 235.28 | 252.17 | 234.16 | 237.53 | 237.53 | 30,307,392 |
| Jan 3, 2024 | 229.65 | 249.92 | 229.65 | 234.16 | 234.16 | 24,737,780 |
| Jan 2, 2024 | 255.55 | 263.43 | 236.41 | 238.66 | 238.66 | 20,147,781 |
| Dec 29, 2023 | 309.58 | 329.28 | 253.29 | 255.55 | 255.55 | 172,807,902 |
| Dec 28, 2023 | 226.28 | 281.44 | 224.02 | 281.44 | 281.44 | 89,986,090 |
| Dec 27, 2023 | 227.40 | 227.40 | 225.15 | 226.28 | 226.28 | 1,322,138 |
| Dec 22, 2023 | 228.53 | 228.53 | 225.15 | 227.40 | 227.40 | 840,505 |
| Dec 21, 2023 | 227.40 | 229.65 | 227.40 | 227.40 | 227.40 | 414,656 |
| Dec 20, 2023 | 228.53 | 229.65 | 225.15 | 227.40 | 227.40 | 166,821 |
| Dec 19, 2023 | 226.28 | 229.65 | 226.28 | 228.53 | 228.53 | 133,244 |
| Dec 18, 2023 | 228.53 | 230.78 | 226.28 | 228.53 | 228.53 | 317,832 |
| Dec 15, 2023 | 228.53 | 231.90 | 227.40 | 228.53 | 228.53 | 161,669 |
| Dec 14, 2023 | 227.40 | 230.78 | 225.15 | 228.53 | 228.53 | 723,250 |
| Dec 13, 2023 | 228.53 | 228.53 | 225.15 | 227.40 | 227.40 | 268,265 |
| Dec 12, 2023 | 230.78 | 231.90 | 225.15 | 228.53 | 228.53 | 635,486 |
| Dec 11, 2023 | 227.40 | 231.90 | 227.40 | 228.53 | 228.53 | 261,158 |
| Dec 8, 2023 | 230.78 | 233.03 | 226.28 | 228.53 | 228.53 | 525,870 |
| Dec 7, 2023 | 234.16 | 236.41 | 228.53 | 233.03 | 233.03 | 589,295 |
| Dec 6, 2023 | 233.03 | 235.28 | 229.65 | 231.90 | 231.90 | 314,101 |
| Dec 5, 2023 | 231.90 | 235.28 | 230.78 | 234.16 | 234.16 | 669,774 |
| Dec 4, 2023 | 234.16 | 234.16 | 230.78 | 231.90 | 231.90 | 423,006 |
| Dec 1, 2023 | 231.90 | 236.41 | 228.53 | 234.16 | 234.16 | 597,467 |
| Nov 30, 2023 | 230.78 | 237.53 | 230.78 | 231.90 | 231.90 | 195,957 |
| Nov 29, 2023 | 233.03 | 237.53 | 230.78 | 231.90 | 231.90 | 326,537 |
| Nov 28, 2023 | 235.28 | 236.41 | 229.65 | 234.16 | 234.16 | 725,381 |
| Nov 27, 2023 | 228.53 | 249.92 | 227.40 | 234.16 | 234.16 | 3,071,547 |
| Nov 24, 2023 | 226.28 | 230.78 | 225.15 | 228.53 | 228.53 | 2,240,636 |
| Nov 23, 2023 | 230.78 | 230.78 | 226.28 | 226.28 | 226.28 | 297,223 |
| Nov 22, 2023 | 229.65 | 229.65 | 224.02 | 224.02 | 224.02 | 219,231 |
| Nov 21, 2023 | 228.53 | 228.53 | 225.15 | 226.28 | 226.28 | 611,680 |
| Nov 20, 2023 | 230.78 | 231.90 | 226.28 | 226.28 | 226.28 | 782,588 |
| Nov 17, 2023 | 228.53 | 234.16 | 228.53 | 230.78 | 230.78 | 229,357 |
| Nov 16, 2023 | 233.03 | 233.03 | 228.53 | 230.78 | 230.78 | 978,546 |
| Nov 15, 2023 | 230.78 | 236.41 | 229.65 | 231.90 | 231.90 | 3,568,459 |
| Nov 14, 2023 | 249.92 | 252.17 | 219.52 | 229.65 | 229.65 | 9,763,431 |
| Nov 13, 2023 | 251.04 | 252.17 | 248.79 | 249.92 | 249.92 | 172,684 |
| Nov 10, 2023 | 255.55 | 255.55 | 242.04 | 251.04 | 251.04 | 977,835 |
| Nov 9, 2023 | 256.67 | 257.80 | 253.29 | 255.55 | 255.55 | 771,040 |
| Nov 8, 2023 | 256.67 | 258.92 | 255.55 | 255.55 | 255.55 | 323,872 |
| Nov 7, 2023 | 256.67 | 258.92 | 256.67 | 256.67 | 256.67 | 240,372 |
| Nov 6, 2023 | 258.92 | 258.92 | 255.55 | 256.67 | 256.67 | 326,182 |
Related Tickers
MEGA.JK PT Bank Mega Tbk
4,880.00
0.00%
BBSI.JK PT Krom Bank Indonesia Tbk
4,200.00
-1.41%
MASB.JK PT Bank Multiarta Sentosa Tbk
3,350.00
-2.90%
BABP.JK PT Bank MNC Internasional Tbk
70.00
+7.81%
NOBU.JK PT Bank Nationalnobu Tbk
675.00
0.00%
AMAR.JK PT Bank Amar Indonesia Tbk
212.00
0.00%
BCIC.JK PT Bank JTrust Indonesia Tbk
214.00
+9.74%
BVIC.JK PT Bank Victoria International Tbk
96.00
0.00%
AGRS.JK PT Bank IBK Indonesia Tbk
79.00
-1.23%
SDRA.JK PT Bank Woori Saudara Indonesia 1906 Tbk
462.00
0.00%