Jakarta - Delayed Quote IDR
PT Menthobi Karyatama Raya Tbk (MKTR.JK)
At close: 4:00 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 5, 2024 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 828,700 |
| Nov 4, 2024 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 709,500 |
| Nov 1, 2024 | 123.00 | 124.00 | 120.00 | 124.00 | 124.00 | 1,054,800 |
| Oct 31, 2024 | 123.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1,867,900 |
| Oct 30, 2024 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 1,365,300 |
| Oct 29, 2024 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1,236,200 |
| Oct 28, 2024 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 2,237,500 |
| Oct 25, 2024 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 1,525,800 |
| Oct 24, 2024 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | 2,736,000 |
| Oct 23, 2024 | 127.00 | 132.00 | 124.00 | 126.00 | 126.00 | 4,001,700 |
| Oct 22, 2024 | 123.00 | 126.00 | 121.00 | 126.00 | 126.00 | 6,089,800 |
| Oct 21, 2024 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 2,198,300 |
| Oct 18, 2024 | 123.00 | 124.00 | 121.00 | 124.00 | 124.00 | 2,359,500 |
| Oct 17, 2024 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 3,061,100 |
| Oct 16, 2024 | 122.00 | 123.00 | 120.00 | 123.00 | 123.00 | 2,152,800 |
| Oct 15, 2024 | 122.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1,587,300 |
| Oct 14, 2024 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 1,779,500 |
| Oct 11, 2024 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 2,881,800 |
| Oct 10, 2024 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 1,513,600 |
| Oct 9, 2024 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 2,577,500 |
| Oct 8, 2024 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 1,512,300 |
| Oct 7, 2024 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1,704,600 |
| Oct 4, 2024 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 3,466,400 |
| Oct 3, 2024 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 1,096,100 |
| Oct 2, 2024 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 2,753,500 |
| Oct 1, 2024 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 1,477,900 |
| Sep 30, 2024 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 256,200 |
| Sep 27, 2024 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 1,644,500 |
| Sep 26, 2024 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 625,300 |
| Sep 25, 2024 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 900,100 |
| Sep 24, 2024 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 773,900 |
| Sep 23, 2024 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 1,795,400 |
| Sep 20, 2024 | 120.00 | 122.00 | 118.00 | 122.00 | 122.00 | 1,081,000 |
| Sep 19, 2024 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 2,174,400 |
| Sep 18, 2024 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 3,062,700 |
| Sep 17, 2024 | 121.00 | 123.00 | 119.00 | 120.00 | 120.00 | 3,449,100 |
| Sep 13, 2024 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 805,700 |
| Sep 12, 2024 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 3,359,900 |
| Sep 11, 2024 | 121.00 | 123.00 | 118.00 | 122.00 | 122.00 | 3,039,600 |
| Sep 10, 2024 | 122.00 | 123.00 | 118.00 | 120.00 | 120.00 | 1,647,000 |
| Sep 9, 2024 | 124.00 | 125.00 | 121.00 | 121.00 | 121.00 | 1,527,200 |
| Sep 6, 2024 | 120.00 | 129.00 | 119.00 | 123.00 | 123.00 | 13,235,200 |
| Sep 5, 2024 | 120.00 | 134.00 | 118.00 | 120.00 | 120.00 | 26,983,300 |
| Sep 4, 2024 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1,737,000 |
| Sep 3, 2024 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 557,900 |
| Sep 2, 2024 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | 1,188,100 |
| Aug 30, 2024 | 122.00 | 123.00 | 119.00 | 122.00 | 122.00 | 927,700 |
| Aug 29, 2024 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 1,250,400 |
| Aug 28, 2024 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 805,500 |
| Aug 27, 2024 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 958,700 |
| Aug 26, 2024 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 660,900 |
| Aug 23, 2024 | 120.00 | 124.00 | 118.00 | 124.00 | 124.00 | 1,481,600 |
| Aug 22, 2024 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 535,600 |
| Aug 21, 2024 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 412,100 |
| Aug 20, 2024 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 1,227,800 |
| Aug 19, 2024 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | 493,100 |
| Aug 16, 2024 | 123.00 | 124.00 | 120.00 | 124.00 | 124.00 | 838,100 |
| Aug 15, 2024 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 239,100 |
| Aug 14, 2024 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | 76,500 |
| Aug 13, 2024 | 132.00 | 132.00 | 123.00 | 124.00 | 124.00 | 241,600 |
| Aug 12, 2024 | 130.00 | 130.00 | 122.00 | 125.00 | 125.00 | 757,500 |
| Aug 9, 2024 | 121.00 | 124.00 | 119.00 | 124.00 | 124.00 | 561,100 |
| Aug 8, 2024 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 144,900 |
| Aug 7, 2024 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 574,300 |
| Aug 6, 2024 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | 732,000 |
| Aug 5, 2024 | 124.00 | 124.00 | 117.00 | 122.00 | 122.00 | 441,500 |
| Aug 2, 2024 | 122.00 | 124.00 | 120.00 | 124.00 | 124.00 | 421,400 |
| Aug 1, 2024 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 351,300 |
| Jul 31, 2024 | 123.00 | 128.00 | 122.00 | 124.00 | 124.00 | 329,000 |
| Jul 30, 2024 | 127.00 | 127.00 | 122.00 | 123.00 | 123.00 | 206,900 |
| Jul 29, 2024 | 121.00 | 128.00 | 121.00 | 122.00 | 122.00 | 86,600 |
| Jul 26, 2024 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 145,700 |
| Jul 25, 2024 | 122.00 | 123.00 | 120.00 | 123.00 | 123.00 | 386,500 |
| Jul 24, 2024 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 69,300 |
| Jul 23, 2024 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 361,500 |
| Jul 22, 2024 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 324,100 |
| Jul 19, 2024 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 297,600 |
| Jul 18, 2024 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 744,100 |
| Jul 17, 2024 | 121.00 | 121.00 | 118.00 | 121.00 | 121.00 | 629,500 |
| Jul 16, 2024 | 120.00 | 121.00 | 117.00 | 121.00 | 121.00 | 673,000 |
| Jul 15, 2024 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 31,900 |
| Jul 12, 2024 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 423,600 |
| Jul 11, 2024 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 122,200 |
| Jul 10, 2024 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 341,600 |
| Jul 9, 2024 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | 613,000 |
| Jul 8, 2024 | 122.00 | 123.00 | 119.00 | 122.00 | 122.00 | 661,100 |
| Jul 5, 2024 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 301,600 |
| Jul 4, 2024 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 219,500 |
| Jul 3, 2024 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 443,300 |
| Jul 2, 2024 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 348,400 |
| Jul 1, 2024 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 29,300 |
| Jun 28, 2024 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 308,500 |
| Jun 27, 2024 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 477,000 |
| Jun 26, 2024 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | 667,200 |
| Jun 25, 2024 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 427,800 |
| Jun 24, 2024 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 1,420,100 |
| Jun 21, 2024 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 480,000 |
| Jun 20, 2024 | 121.00 | 122.00 | 118.00 | 122.00 | 122.00 | 1,027,000 |
| Jun 19, 2024 | 124.00 | 124.00 | 117.00 | 122.00 | 122.00 | 915,400 |
| Jun 14, 2024 | 118.00 | 126.00 | 115.00 | 124.00 | 124.00 | 3,359,900 |
| Jun 13, 2024 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 61,300 |
| Jun 12, 2024 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 268,700 |
| Jun 11, 2024 | 121.00 | 121.00 | 118.00 | 121.00 | 121.00 | 281,800 |
| Jun 10, 2024 | 123.00 | 123.00 | 117.00 | 122.00 | 122.00 | 996,800 |
| Jun 7, 2024 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | 94,500 |
| Jun 6, 2024 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | 100,300 |
| Jun 5, 2024 | 121.00 | 125.00 | 120.00 | 121.00 | 121.00 | 392,600 |
| Jun 4, 2024 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 285,300 |
| Jun 3, 2024 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 520,000 |
| May 31, 2024 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 164,800 |
| May 30, 2024 | 121.00 | 121.00 | 117.00 | 121.00 | 121.00 | 521,500 |
| May 29, 2024 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 247,100 |
| May 28, 2024 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 129,000 |
| May 27, 2024 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 262,600 |
| May 22, 2024 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 96,300 |
| May 21, 2024 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | 533,100 |
| May 20, 2024 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 528,200 |
| May 17, 2024 | 122.00 | 122.00 | 117.00 | 122.00 | 122.00 | 1,729,400 |
| May 16, 2024 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 189,200 |
| May 15, 2024 | 121.00 | 122.00 | 110.00 | 122.00 | 122.00 | 657,200 |
| May 14, 2024 | 123.00 | 123.00 | 118.00 | 122.00 | 122.00 | 619,500 |
| May 13, 2024 | 123.00 | 123.00 | 120.00 | 123.00 | 123.00 | 33,600 |
| May 8, 2024 | 120.00 | 123.00 | 119.00 | 123.00 | 123.00 | 378,000 |
| May 7, 2024 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 840,500 |
| May 6, 2024 | 1.00 Dividend | |||||
| May 6, 2024 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 658,900 |
| May 3, 2024 | 122.00 | 123.00 | 120.00 | 122.00 | 121.00 | 240,900 |
| May 2, 2024 | 123.00 | 124.00 | 120.00 | 122.00 | 121.00 | 487,400 |
| Apr 30, 2024 | 123.00 | 124.00 | 118.00 | 123.00 | 121.99 | 448,200 |
| Apr 29, 2024 | 124.00 | 125.00 | 121.00 | 123.00 | 121.99 | 622,400 |
| Apr 26, 2024 | 123.00 | 125.00 | 122.00 | 123.00 | 121.99 | 78,000 |
| Apr 25, 2024 | 124.00 | 125.00 | 122.00 | 123.00 | 121.99 | 24,100 |
| Apr 24, 2024 | 122.00 | 124.00 | 121.00 | 123.00 | 121.99 | 152,300 |
| Apr 23, 2024 | 122.00 | 125.00 | 122.00 | 124.00 | 122.98 | 198,600 |
| Apr 22, 2024 | 123.00 | 127.00 | 123.00 | 124.00 | 122.98 | 55,900 |
| Apr 19, 2024 | 123.00 | 124.00 | 122.00 | 124.00 | 122.98 | 697,200 |
| Apr 18, 2024 | 123.00 | 125.00 | 123.00 | 124.00 | 122.98 | 123,800 |
| Apr 17, 2024 | 125.00 | 125.00 | 122.00 | 123.00 | 121.99 | 251,600 |
| Apr 16, 2024 | 122.00 | 124.00 | 121.00 | 122.00 | 121.00 | 368,900 |
| Apr 5, 2024 | 124.00 | 124.00 | 123.00 | 123.00 | 121.99 | 99,800 |
| Apr 4, 2024 | 117.00 | 124.00 | 117.00 | 124.00 | 122.98 | 209,200 |
| Apr 3, 2024 | 117.00 | 124.00 | 117.00 | 124.00 | 122.98 | 390,600 |
| Apr 2, 2024 | 116.00 | 124.00 | 116.00 | 124.00 | 122.98 | 196,000 |
| Apr 1, 2024 | 116.00 | 124.00 | 116.00 | 124.00 | 122.98 | 1,295,800 |
| Mar 28, 2024 | 115.00 | 124.00 | 115.00 | 124.00 | 122.98 | 130,000 |
| Mar 27, 2024 | 116.00 | 126.00 | 116.00 | 123.00 | 121.99 | 452,100 |
| Mar 26, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.99 | - |
| Mar 25, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.99 | - |
| Mar 22, 2024 | 115.00 | 123.00 | 115.00 | 123.00 | 121.99 | 180,500 |
| Mar 21, 2024 | 115.00 | 123.00 | 115.00 | 123.00 | 121.99 | 395,000 |
| Mar 20, 2024 | 122.00 | 123.00 | 120.00 | 123.00 | 121.99 | 550,400 |
| Mar 19, 2024 | 123.00 | 124.00 | 122.00 | 122.00 | 121.00 | 72,400 |
| Mar 18, 2024 | 123.00 | 124.00 | 122.00 | 123.00 | 121.99 | 898,800 |
| Mar 15, 2024 | 125.00 | 126.00 | 117.00 | 123.00 | 121.99 | 1,518,100 |
| Mar 14, 2024 | 125.00 | 126.00 | 123.00 | 125.00 | 123.98 | 127,700 |
| Mar 13, 2024 | 127.00 | 129.00 | 123.00 | 126.00 | 124.97 | 824,600 |
| Mar 8, 2024 | 129.00 | 129.00 | 127.00 | 127.00 | 125.96 | 139,300 |
| Mar 7, 2024 | 130.00 | 131.00 | 128.00 | 129.00 | 127.94 | 254,600 |
| Mar 6, 2024 | 129.00 | 130.00 | 128.00 | 130.00 | 128.93 | 215,800 |
| Mar 5, 2024 | 128.00 | 130.00 | 128.00 | 128.00 | 126.95 | 134,200 |
| Mar 4, 2024 | 128.00 | 130.00 | 127.00 | 129.00 | 127.94 | 402,100 |
| Mar 1, 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 126.95 | 57,900 |
| Feb 29, 2024 | 128.00 | 129.00 | 127.00 | 129.00 | 127.94 | 114,700 |
| Feb 28, 2024 | 129.00 | 134.00 | 127.00 | 127.00 | 125.96 | 1,048,100 |
| Feb 27, 2024 | 129.00 | 130.00 | 127.00 | 129.00 | 127.94 | 703,800 |
| Feb 26, 2024 | 130.00 | 132.00 | 128.00 | 128.00 | 126.95 | 121,000 |
| Feb 23, 2024 | 130.00 | 130.00 | 129.00 | 130.00 | 128.93 | 15,100 |
| Feb 22, 2024 | 130.00 | 130.00 | 127.00 | 130.00 | 128.93 | 1,173,000 |
| Feb 21, 2024 | 130.00 | 130.00 | 125.00 | 130.00 | 128.93 | 360,400 |
| Feb 20, 2024 | 130.00 | 131.00 | 128.00 | 130.00 | 128.93 | 50,100 |
| Feb 19, 2024 | 137.00 | 137.00 | 127.00 | 131.00 | 129.93 | 1,344,900 |
| Feb 16, 2024 | 138.00 | 138.00 | 126.00 | 128.00 | 126.95 | 2,593,400 |
| Feb 15, 2024 | 138.00 | 138.00 | 127.00 | 128.00 | 126.95 | 414,300 |
| Feb 13, 2024 | 138.00 | 138.00 | 127.00 | 129.00 | 127.94 | 147,900 |
| Feb 12, 2024 | 139.00 | 139.00 | 127.00 | 128.00 | 126.95 | 508,400 |
| Feb 7, 2024 | 138.00 | 138.00 | 128.00 | 130.00 | 128.93 | 148,200 |
| Feb 6, 2024 | 136.00 | 136.00 | 127.00 | 128.00 | 126.95 | 554,300 |
| Feb 5, 2024 | 143.00 | 143.00 | 130.00 | 133.00 | 131.91 | 252,600 |
| Feb 2, 2024 | 144.00 | 144.00 | 124.00 | 134.00 | 132.90 | 277,900 |
| Feb 1, 2024 | 142.00 | 142.00 | 132.00 | 135.00 | 133.89 | 1,139,600 |
| Jan 31, 2024 | 145.00 | 145.00 | 130.00 | 132.00 | 130.92 | 405,700 |
| Jan 30, 2024 | 143.00 | 143.00 | 134.00 | 136.00 | 134.89 | 1,291,500 |
| Jan 29, 2024 | 142.00 | 142.00 | 133.00 | 134.00 | 132.90 | 1,183,100 |
| Jan 26, 2024 | 148.00 | 148.00 | 127.00 | 133.00 | 131.91 | 1,811,600 |
| Jan 25, 2024 | 127.00 | 138.00 | 127.00 | 128.00 | 126.95 | 2,502,900 |
| Jan 24, 2024 | 136.00 | 136.00 | 127.00 | 127.00 | 125.96 | 481,600 |
| Jan 23, 2024 | 136.00 | 139.00 | 131.00 | 136.00 | 134.89 | 823,900 |
| Jan 22, 2024 | 138.00 | 140.00 | 136.00 | 138.00 | 136.87 | 510,200 |
| Jan 19, 2024 | 137.00 | 143.00 | 137.00 | 140.00 | 138.85 | 996,200 |
| Jan 18, 2024 | 141.00 | 145.00 | 136.00 | 137.00 | 135.88 | 170,500 |
| Jan 17, 2024 | 140.00 | 140.00 | 137.00 | 139.00 | 137.86 | 200,900 |
| Jan 16, 2024 | 136.00 | 141.00 | 136.00 | 140.00 | 138.85 | 1,436,500 |
| Jan 15, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.88 | - |
| Jan 12, 2024 | 120.00 | 142.00 | 120.00 | 137.00 | 135.88 | 579,900 |
| Jan 11, 2024 | 134.00 | 145.00 | 134.00 | 140.00 | 138.85 | 165,000 |
| Jan 10, 2024 | 135.00 | 148.00 | 135.00 | 142.00 | 140.84 | 117,200 |
| Jan 9, 2024 | 137.00 | 149.00 | 137.00 | 144.00 | 142.82 | 201,900 |
| Jan 8, 2024 | 136.00 | 149.00 | 136.00 | 147.00 | 145.80 | 391,700 |
| Jan 5, 2024 | 145.00 | 148.00 | 142.00 | 145.00 | 143.81 | 184,000 |
| Jan 4, 2024 | 145.00 | 150.00 | 145.00 | 146.00 | 144.80 | 355,600 |
| Jan 3, 2024 | 131.00 | 153.00 | 131.00 | 148.00 | 146.79 | 356,700 |
| Jan 2, 2024 | 130.00 | 151.00 | 130.00 | 151.00 | 149.76 | 1,098,000 |
| Dec 29, 2023 | 125.00 | 150.00 | 125.00 | 150.00 | 148.77 | 2,265,600 |
| Dec 28, 2023 | 148.00 | 148.00 | 136.00 | 145.00 | 143.81 | 3,165,100 |
| Dec 27, 2023 | 155.00 | 155.00 | 138.00 | 138.00 | 136.87 | 1,962,200 |
| Dec 22, 2023 | 154.00 | 154.00 | 140.00 | 145.00 | 143.81 | 1,471,900 |
| Dec 21, 2023 | 145.00 | 145.00 | 141.00 | 145.00 | 143.81 | 1,792,000 |
| Dec 20, 2023 | 147.00 | 150.00 | 133.00 | 144.00 | 142.82 | 9,253,500 |
| Dec 19, 2023 | 159.00 | 160.00 | 138.00 | 140.00 | 138.85 | 5,451,800 |
| Dec 18, 2023 | 166.00 | 166.00 | 153.00 | 159.00 | 157.70 | 2,749,000 |
| Dec 15, 2023 | 164.00 | 166.00 | 160.00 | 164.00 | 162.66 | 718,200 |
| Dec 14, 2023 | 167.00 | 177.00 | 162.00 | 164.00 | 162.66 | 2,538,900 |
| Dec 13, 2023 | 160.00 | 168.00 | 160.00 | 168.00 | 166.62 | 1,542,100 |
| Dec 12, 2023 | 162.00 | 171.00 | 149.00 | 169.00 | 167.61 | 3,922,200 |
| Dec 11, 2023 | 162.00 | 169.00 | 159.00 | 169.00 | 167.61 | 3,133,000 |
| Dec 8, 2023 | 169.00 | 185.00 | 160.00 | 162.00 | 160.67 | 4,993,800 |
| Dec 7, 2023 | 180.00 | 194.00 | 170.00 | 177.00 | 175.55 | 12,725,300 |
| Dec 6, 2023 | 152.00 | 196.00 | 152.00 | 179.00 | 177.53 | 15,799,900 |
| Dec 5, 2023 | 136.00 | 168.00 | 136.00 | 160.00 | 158.69 | 16,266,900 |
| Dec 4, 2023 | 133.00 | 147.00 | 133.00 | 145.00 | 143.81 | 3,318,100 |
| Dec 1, 2023 | 134.00 | 147.00 | 134.00 | 142.00 | 140.84 | 3,299,100 |
| Nov 30, 2023 | 135.00 | 150.00 | 135.00 | 143.00 | 141.83 | 24,547,500 |
| Nov 29, 2023 | 133.00 | 135.00 | 131.00 | 135.00 | 133.89 | 1,684,200 |
| Nov 28, 2023 | 131.00 | 133.00 | 130.00 | 133.00 | 131.91 | 396,200 |
| Nov 27, 2023 | 130.00 | 131.00 | 129.00 | 131.00 | 129.93 | 916,100 |
| Nov 24, 2023 | 124.00 | 133.00 | 124.00 | 130.00 | 128.93 | 2,349,900 |
| Nov 23, 2023 | 135.00 | 136.00 | 131.00 | 133.00 | 131.91 | 2,028,900 |
| Nov 22, 2023 | 130.00 | 139.00 | 129.00 | 134.00 | 132.90 | 8,875,300 |
| Nov 21, 2023 | 131.00 | 135.00 | 128.00 | 130.00 | 128.93 | 5,165,200 |
| Nov 20, 2023 | 124.00 | 135.00 | 124.00 | 131.00 | 129.93 | 5,011,800 |
| Nov 17, 2023 | 148.00 | 151.00 | 131.00 | 132.00 | 130.92 | 9,257,300 |
| Nov 16, 2023 | 129.00 | 158.00 | 127.00 | 147.00 | 145.80 | 45,683,500 |
| Nov 15, 2023 | 127.00 | 130.00 | 126.00 | 127.00 | 125.96 | 714,700 |
| Nov 14, 2023 | 126.00 | 128.00 | 125.00 | 126.00 | 124.97 | 476,100 |
| Nov 13, 2023 | 125.00 | 128.00 | 125.00 | 127.00 | 125.96 | 486,200 |
| Nov 10, 2023 | 129.00 | 129.00 | 122.00 | 125.00 | 123.98 | 2,912,800 |
| Nov 9, 2023 | 125.00 | 137.00 | 124.00 | 129.00 | 127.94 | 7,859,400 |
| Nov 8, 2023 | 124.00 | 125.00 | 122.00 | 125.00 | 123.98 | 581,200 |
| Nov 7, 2023 | 124.00 | 125.00 | 122.00 | 124.00 | 122.98 | 748,200 |
| Nov 6, 2023 | 130.00 | 130.00 | 123.00 | 123.00 | 121.99 | 395,400 |
Related Tickers
GOLL.JK PT Golden Plantation Tbk
50.00
0.00%
AGAR.JK PT Asia Sejahtera Mina Tbk
266.00
-5.00%
AMMS.JK PT Agung Menjangan Mas Tbk
26.00
+8.33%
MAGP.JK PT Multi Agro Gemilang Plantation Tbk
50.00
0.00%
IIKP.JK PT Inti Agri Resources Tbk
50.00
0.00%
UDNG.JK Agro Bahari Nusantara Tbk.
48.00
-2.04%
IKAN.JK PT Era Mandiri Cemerlang Tbk
32.00
0.00%
FISH.JK PT FKS Multi Agro Tbk
11,000.00
0.00%
NASI.JK PT Wahana Inti Makmur Tbk
83.00
-3.49%
PGUN.JK PT Pradiksi Gunatama Tbk
424.00
0.00%