Jakarta - Delayed Quote IDR
PT Puri Global Sukses Tbk (PURI.JK)
At close: 4:09 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 7, 2024 | 192.00 | 194.00 | 188.00 | 193.00 | 193.00 | 471,300 |
| Nov 6, 2024 | 190.00 | 199.00 | 184.00 | 188.00 | 188.00 | 510,500 |
| Nov 5, 2024 | 206.00 | 208.00 | 176.00 | 185.00 | 185.00 | 3,075,700 |
| Nov 4, 2024 | 222.00 | 276.00 | 204.00 | 204.00 | 204.00 | 21,084,400 |
| Nov 1, 2024 | 224.00 | 224.00 | 214.00 | 222.00 | 222.00 | 25,800 |
| Oct 31, 2024 | 214.00 | 224.00 | 212.00 | 220.00 | 220.00 | 268,900 |
| Oct 30, 2024 | 212.00 | 218.00 | 208.00 | 214.00 | 214.00 | 187,600 |
| Oct 29, 2024 | 224.00 | 224.00 | 212.00 | 212.00 | 212.00 | 57,700 |
| Oct 28, 2024 | 214.00 | 220.00 | 210.00 | 216.00 | 216.00 | 104,400 |
| Oct 25, 2024 | 214.00 | 222.00 | 210.00 | 216.00 | 216.00 | 161,200 |
| Oct 24, 2024 | 220.00 | 224.00 | 216.00 | 216.00 | 216.00 | 127,500 |
| Oct 23, 2024 | 218.00 | 234.00 | 212.00 | 220.00 | 220.00 | 3,063,400 |
| Oct 22, 2024 | 208.00 | 224.00 | 208.00 | 218.00 | 218.00 | 570,300 |
| Oct 21, 2024 | 240.00 | 246.00 | 224.00 | 224.00 | 224.00 | 1,734,100 |
| Oct 18, 2024 | 246.00 | 266.00 | 214.00 | 240.00 | 240.00 | 5,916,000 |
| Oct 17, 2024 | 202.00 | 254.00 | 199.00 | 246.00 | 246.00 | 13,652,700 |
| Oct 16, 2024 | 198.00 | 208.00 | 198.00 | 204.00 | 204.00 | 693,600 |
| Oct 15, 2024 | 194.00 | 216.00 | 188.00 | 198.00 | 198.00 | 2,775,000 |
| Oct 14, 2024 | 196.00 | 196.00 | 190.00 | 192.00 | 192.00 | 561,000 |
| Oct 11, 2024 | 174.00 | 222.00 | 174.00 | 196.00 | 196.00 | 6,134,200 |
| Oct 10, 2024 | 179.00 | 179.00 | 173.00 | 174.00 | 174.00 | 64,000 |
| Oct 9, 2024 | 180.00 | 182.00 | 177.00 | 180.00 | 180.00 | 8,500 |
| Oct 8, 2024 | 178.00 | 182.00 | 170.00 | 182.00 | 182.00 | 190,800 |
| Oct 7, 2024 | 179.00 | 179.00 | 174.00 | 178.00 | 178.00 | 107,200 |
| Oct 4, 2024 | 178.00 | 180.00 | 171.00 | 179.00 | 179.00 | 514,400 |
| Oct 3, 2024 | 172.00 | 179.00 | 171.00 | 178.00 | 178.00 | 715,300 |
| Oct 2, 2024 | 177.00 | 177.00 | 171.00 | 171.00 | 171.00 | 85,500 |
| Oct 1, 2024 | 175.00 | 177.00 | 171.00 | 176.00 | 176.00 | 115,900 |
| Sep 30, 2024 | 172.00 | 175.00 | 171.00 | 175.00 | 175.00 | 398,700 |
| Sep 27, 2024 | 177.00 | 177.00 | 171.00 | 173.00 | 173.00 | 56,900 |
| Sep 26, 2024 | 178.00 | 178.00 | 175.00 | 176.00 | 176.00 | 110,700 |
| Sep 25, 2024 | 176.00 | 180.00 | 174.00 | 178.00 | 178.00 | 134,400 |
| Sep 24, 2024 | 175.00 | 180.00 | 172.00 | 176.00 | 176.00 | 297,500 |
| Sep 23, 2024 | 174.00 | 180.00 | 171.00 | 176.00 | 176.00 | 340,800 |
| Sep 20, 2024 | 173.00 | 175.00 | 171.00 | 174.00 | 174.00 | 149,500 |
| Sep 19, 2024 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | 255,500 |
| Sep 18, 2024 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | 74,400 |
| Sep 17, 2024 | 175.00 | 178.00 | 173.00 | 176.00 | 176.00 | 162,200 |
| Sep 13, 2024 | 177.00 | 178.00 | 175.00 | 175.00 | 175.00 | 101,200 |
| Sep 12, 2024 | 180.00 | 180.00 | 174.00 | 177.00 | 177.00 | 208,300 |
| Sep 11, 2024 | 179.00 | 182.00 | 175.00 | 175.00 | 175.00 | 199,300 |
| Sep 10, 2024 | 178.00 | 185.00 | 174.00 | 176.00 | 176.00 | 236,100 |
| Sep 9, 2024 | 184.00 | 185.00 | 177.00 | 177.00 | 177.00 | 341,300 |
| Sep 6, 2024 | 180.00 | 212.00 | 171.00 | 184.00 | 184.00 | 3,783,800 |
| Sep 5, 2024 | 184.00 | 188.00 | 177.00 | 177.00 | 177.00 | 1,591,200 |
| Sep 4, 2024 | 166.00 | 208.00 | 165.00 | 183.00 | 183.00 | 15,062,400 |
| Sep 3, 2024 | 168.00 | 177.00 | 166.00 | 166.00 | 166.00 | 363,800 |
| Sep 2, 2024 | 167.00 | 170.00 | 167.00 | 168.00 | 168.00 | 39,900 |
| Aug 30, 2024 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | 133,600 |
| Aug 29, 2024 | 174.00 | 177.00 | 168.00 | 168.00 | 168.00 | 279,800 |
| Aug 28, 2024 | 180.00 | 181.00 | 171.00 | 172.00 | 172.00 | 205,200 |
| Aug 27, 2024 | 176.00 | 190.00 | 170.00 | 176.00 | 176.00 | 3,506,500 |
| Aug 26, 2024 | 167.00 | 182.00 | 166.00 | 176.00 | 176.00 | 2,266,900 |
| Aug 23, 2024 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | 109,500 |
| Aug 22, 2024 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 102,100 |
| Aug 21, 2024 | 173.00 | 175.00 | 160.00 | 167.00 | 167.00 | 813,600 |
| Aug 20, 2024 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | 183,200 |
| Aug 19, 2024 | 174.00 | 175.00 | 169.00 | 174.00 | 174.00 | 317,000 |
| Aug 16, 2024 | 175.00 | 175.00 | 171.00 | 174.00 | 174.00 | 136,400 |
| Aug 15, 2024 | 170.00 | 178.00 | 166.00 | 175.00 | 175.00 | 648,800 |
| Aug 14, 2024 | 173.00 | 174.00 | 170.00 | 173.00 | 173.00 | 168,200 |
| Aug 13, 2024 | 175.00 | 175.00 | 171.00 | 173.00 | 173.00 | 127,600 |
| Aug 12, 2024 | 177.00 | 177.00 | 173.00 | 175.00 | 175.00 | 86,400 |
| Aug 9, 2024 | 176.00 | 180.00 | 169.00 | 177.00 | 177.00 | 1,114,900 |
| Aug 8, 2024 | 173.00 | 175.00 | 168.00 | 174.00 | 174.00 | 512,800 |
| Aug 7, 2024 | 174.00 | 178.00 | 171.00 | 172.00 | 172.00 | 335,100 |
| Aug 6, 2024 | 184.00 | 185.00 | 173.00 | 173.00 | 173.00 | 614,100 |
| Aug 5, 2024 | 187.00 | 188.00 | 160.00 | 184.00 | 184.00 | 3,593,600 |
| Aug 2, 2024 | 188.00 | 191.00 | 183.00 | 188.00 | 188.00 | 1,649,400 |
| Aug 1, 2024 | 185.00 | 200.00 | 181.00 | 188.00 | 188.00 | 6,015,900 |
| Jul 31, 2024 | 197.00 | 197.00 | 184.00 | 185.00 | 185.00 | 2,233,800 |
| Jul 30, 2024 | 234.00 | 248.00 | 176.00 | 193.00 | 193.00 | 62,560,600 |
| Jul 29, 2024 | 200.00 | 250.00 | 200.00 | 234.00 | 234.00 | 32,251,600 |
| Jul 26, 2024 | 155.00 | 199.00 | 155.00 | 198.00 | 198.00 | 3,005,700 |
| Jul 25, 2024 | 178.00 | 178.00 | 166.00 | 173.00 | 173.00 | 1,706,700 |
| Jul 24, 2024 | 200.00 | 216.00 | 170.00 | 178.00 | 178.00 | 18,132,800 |
| Jul 23, 2024 | 155.00 | 193.00 | 153.00 | 191.00 | 191.00 | 10,631,300 |
| Jul 22, 2024 | 153.00 | 157.00 | 145.00 | 155.00 | 155.00 | 321,400 |
| Jul 19, 2024 | 156.00 | 161.00 | 150.00 | 160.00 | 160.00 | 338,700 |
| Jul 18, 2024 | 156.00 | 161.00 | 153.00 | 160.00 | 160.00 | 120,800 |
| Jul 17, 2024 | 158.00 | 159.00 | 154.00 | 156.00 | 156.00 | 198,000 |
| Jul 16, 2024 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | 56,300 |
| Jul 15, 2024 | 156.00 | 164.00 | 155.00 | 162.00 | 162.00 | 2,103,100 |
| Jul 12, 2024 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 90,100 |
| Jul 11, 2024 | 155.00 | 162.00 | 154.00 | 160.00 | 160.00 | 214,000 |
| Jul 10, 2024 | 160.00 | 162.00 | 156.00 | 159.00 | 159.00 | 772,300 |
| Jul 9, 2024 | 160.00 | 162.00 | 159.00 | 159.00 | 159.00 | 112,400 |
| Jul 8, 2024 | 163.00 | 164.00 | 158.00 | 162.00 | 162.00 | 1,370,600 |
| Jul 5, 2024 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | 182,600 |
| Jul 4, 2024 | 164.00 | 168.00 | 162.00 | 163.00 | 163.00 | 54,900 |
| Jul 3, 2024 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | 29,200 |
| Jul 2, 2024 | 166.00 | 170.00 | 164.00 | 170.00 | 170.00 | 1,700 |
| Jul 1, 2024 | 172.00 | 172.00 | 164.00 | 164.00 | 164.00 | 98,500 |
| Jun 28, 2024 | 159.00 | 173.00 | 159.00 | 172.00 | 172.00 | 637,000 |
| Jun 27, 2024 | 166.00 | 166.00 | 154.00 | 162.00 | 162.00 | 85,200 |
| Jun 26, 2024 | 167.00 | 167.00 | 156.00 | 167.00 | 167.00 | 104,400 |
| Jun 25, 2024 | 163.00 | 170.00 | 163.00 | 167.00 | 167.00 | 13,600 |
| Jun 24, 2024 | 163.00 | 169.00 | 150.00 | 163.00 | 163.00 | 9,900 |
| Jun 21, 2024 | 166.00 | 171.00 | 160.00 | 170.00 | 170.00 | 679,300 |
| Jun 20, 2024 | 161.00 | 173.00 | 161.00 | 169.00 | 169.00 | 504,700 |
| Jun 19, 2024 | 166.00 | 168.00 | 158.00 | 165.00 | 165.00 | 132,300 |
| Jun 14, 2024 | 165.00 | 172.00 | 162.00 | 168.00 | 168.00 | 2,758,400 |
| Jun 13, 2024 | 166.00 | 176.00 | 155.00 | 163.00 | 163.00 | 219,600 |
| Jun 12, 2024 | 168.00 | 168.00 | 159.00 | 166.00 | 166.00 | 105,600 |
| Jun 11, 2024 | 173.00 | 178.00 | 167.00 | 168.00 | 168.00 | 1,423,500 |
| Jun 10, 2024 | 170.00 | 175.00 | 162.00 | 173.00 | 173.00 | 396,800 |
| Jun 7, 2024 | 173.00 | 180.00 | 168.00 | 170.00 | 170.00 | 114,300 |
| Jun 6, 2024 | 171.00 | 176.00 | 171.00 | 176.00 | 176.00 | 8,300 |
| Jun 5, 2024 | 173.00 | 176.00 | 170.00 | 176.00 | 176.00 | 1,409,500 |
| Jun 4, 2024 | 174.00 | 178.00 | 170.00 | 176.00 | 176.00 | 16,100 |
| Jun 3, 2024 | 176.00 | 178.00 | 174.00 | 175.00 | 175.00 | 2,073,300 |
| May 31, 2024 | 173.00 | 182.00 | 173.00 | 175.00 | 175.00 | 669,200 |
| May 30, 2024 | 170.00 | 192.00 | 151.00 | 177.00 | 177.00 | 213,800 |
| May 29, 2024 | 181.00 | 185.00 | 168.00 | 170.00 | 170.00 | 818,800 |
| May 28, 2024 | 186.00 | 188.00 | 168.00 | 184.00 | 184.00 | 509,400 |
| May 27, 2024 | 187.00 | 195.00 | 185.00 | 189.00 | 189.00 | 1,213,900 |
| May 22, 2024 | 186.00 | 195.00 | 181.00 | 187.00 | 187.00 | 2,322,800 |
| May 21, 2024 | 176.00 | 190.00 | 168.00 | 186.00 | 186.00 | 1,585,800 |
| May 20, 2024 | 162.00 | 178.00 | 162.00 | 176.00 | 176.00 | 3,813,800 |
| May 17, 2024 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | 138,200 |
| May 16, 2024 | 167.00 | 170.00 | 165.00 | 168.00 | 168.00 | 119,300 |
| May 15, 2024 | 167.00 | 169.00 | 160.00 | 167.00 | 167.00 | 209,800 |
| May 14, 2024 | 170.00 | 174.00 | 166.00 | 166.00 | 166.00 | 133,800 |
| May 13, 2024 | 174.00 | 175.00 | 170.00 | 171.00 | 171.00 | 81,300 |
| May 8, 2024 | 169.00 | 177.00 | 169.00 | 174.00 | 174.00 | 2,365,600 |
| May 7, 2024 | 173.00 | 174.00 | 167.00 | 173.00 | 173.00 | 511,500 |
| May 6, 2024 | 170.00 | 177.00 | 162.00 | 174.00 | 174.00 | 1,228,900 |
| May 3, 2024 | 170.00 | 175.00 | 167.00 | 169.00 | 169.00 | 496,500 |
| May 2, 2024 | 174.00 | 174.00 | 168.00 | 170.00 | 170.00 | 245,200 |
| Apr 30, 2024 | 171.00 | 175.00 | 164.00 | 174.00 | 174.00 | 2,947,500 |
| Apr 29, 2024 | 156.00 | 189.00 | 153.00 | 172.00 | 172.00 | 12,571,400 |
| Apr 26, 2024 | 153.00 | 159.00 | 152.00 | 156.00 | 156.00 | 643,500 |
| Apr 25, 2024 | 162.00 | 162.00 | 150.00 | 153.00 | 153.00 | 530,600 |
| Apr 24, 2024 | 162.00 | 171.00 | 141.00 | 163.00 | 163.00 | 3,209,300 |
| Apr 23, 2024 | 131.00 | 168.00 | 130.00 | 162.00 | 162.00 | 9,094,000 |
| Apr 22, 2024 | 129.00 | 131.00 | 125.00 | 130.00 | 130.00 | 217,400 |
| Apr 19, 2024 | 125.00 | 133.00 | 125.00 | 129.00 | 129.00 | 83,800 |
| Apr 18, 2024 | 129.00 | 133.00 | 125.00 | 131.00 | 131.00 | 309,400 |
| Apr 17, 2024 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 11,800 |
| Apr 16, 2024 | 130.00 | 130.00 | 120.00 | 129.00 | 129.00 | 455,200 |
| Apr 5, 2024 | 128.00 | 130.00 | 123.00 | 130.00 | 130.00 | 186,400 |
| Apr 4, 2024 | 129.00 | 132.00 | 124.00 | 128.00 | 128.00 | 300,000 |
| Apr 3, 2024 | 126.00 | 129.00 | 123.00 | 124.00 | 124.00 | 321,700 |
| Apr 2, 2024 | 128.00 | 133.00 | 123.00 | 128.00 | 128.00 | 168,500 |
| Apr 1, 2024 | 146.00 | 150.00 | 126.00 | 128.00 | 128.00 | 724,000 |
| Mar 28, 2024 | 155.00 | 155.00 | 141.00 | 146.00 | 146.00 | 373,800 |
| Mar 27, 2024 | 158.00 | 158.00 | 145.00 | 146.00 | 146.00 | 1,000,800 |
| Mar 26, 2024 | 168.00 | 168.00 | 156.00 | 158.00 | 158.00 | 270,500 |
| Mar 25, 2024 | 163.00 | 163.00 | 157.00 | 157.00 | 157.00 | 207,600 |
| Mar 22, 2024 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | 144,000 |
| Mar 21, 2024 | 165.00 | 168.00 | 160.00 | 163.00 | 163.00 | 289,800 |
| Mar 20, 2024 | 160.00 | 174.00 | 160.00 | 164.00 | 164.00 | 838,400 |
| Mar 19, 2024 | 163.00 | 167.00 | 161.00 | 163.00 | 163.00 | 163,400 |
| Mar 18, 2024 | 165.00 | 167.00 | 161.00 | 164.00 | 164.00 | 318,800 |
| Mar 15, 2024 | 172.00 | 172.00 | 166.00 | 170.00 | 170.00 | 37,700 |
| Mar 14, 2024 | 172.00 | 177.00 | 165.00 | 169.00 | 169.00 | 544,100 |
| Mar 13, 2024 | 173.00 | 178.00 | 171.00 | 172.00 | 172.00 | 185,600 |
| Mar 8, 2024 | 174.00 | 179.00 | 172.00 | 173.00 | 173.00 | 104,100 |
| Mar 7, 2024 | 173.00 | 177.00 | 173.00 | 174.00 | 174.00 | 137,000 |
| Mar 6, 2024 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | 231,300 |
| Mar 5, 2024 | 175.00 | 187.00 | 175.00 | 179.00 | 179.00 | 2,171,100 |
| Mar 4, 2024 | 168.00 | 183.00 | 161.00 | 173.00 | 173.00 | 1,635,800 |
| Mar 1, 2024 | 171.00 | 172.00 | 166.00 | 171.00 | 171.00 | 961,400 |
| Feb 29, 2024 | 171.00 | 172.00 | 169.00 | 172.00 | 172.00 | 300,600 |
| Feb 28, 2024 | 172.00 | 174.00 | 171.00 | 171.00 | 171.00 | 69,500 |
| Feb 27, 2024 | 175.00 | 175.00 | 171.00 | 173.00 | 173.00 | 266,300 |
| Feb 26, 2024 | 175.00 | 178.00 | 170.00 | 177.00 | 177.00 | 1,001,200 |
| Feb 23, 2024 | 175.00 | 176.00 | 171.00 | 175.00 | 175.00 | 619,200 |
| Feb 22, 2024 | 172.00 | 178.00 | 169.00 | 177.00 | 177.00 | 432,300 |
| Feb 21, 2024 | 174.00 | 177.00 | 172.00 | 176.00 | 176.00 | 206,200 |
| Feb 20, 2024 | 174.00 | 179.00 | 165.00 | 177.00 | 177.00 | 198,200 |
| Feb 19, 2024 | 175.00 | 179.00 | 172.00 | 175.00 | 175.00 | 67,400 |
| Feb 16, 2024 | 172.00 | 179.00 | 167.00 | 178.00 | 178.00 | 452,000 |
| Feb 15, 2024 | 189.00 | 190.00 | 169.00 | 172.00 | 172.00 | 1,563,600 |
| Feb 13, 2024 | 164.00 | 210.00 | 156.00 | 189.00 | 189.00 | 7,935,300 |
| Feb 12, 2024 | 164.00 | 165.00 | 155.00 | 164.00 | 164.00 | 829,100 |
| Feb 7, 2024 | 168.00 | 168.00 | 160.00 | 164.00 | 164.00 | 805,600 |
| Feb 6, 2024 | 170.00 | 170.00 | 166.00 | 168.00 | 168.00 | 512,200 |
| Feb 5, 2024 | 172.00 | 172.00 | 167.00 | 170.00 | 170.00 | 378,800 |
| Feb 2, 2024 | 170.00 | 172.00 | 167.00 | 172.00 | 172.00 | 437,100 |
| Feb 1, 2024 | 173.00 | 175.00 | 167.00 | 172.00 | 172.00 | 548,000 |
| Jan 31, 2024 | 173.00 | 180.00 | 165.00 | 171.00 | 171.00 | 1,599,900 |
| Jan 30, 2024 | 183.00 | 183.00 | 173.00 | 173.00 | 173.00 | 629,600 |
| Jan 29, 2024 | 183.00 | 185.00 | 172.00 | 183.00 | 183.00 | 1,312,500 |
| Jan 26, 2024 | 199.00 | 204.00 | 142.00 | 183.00 | 183.00 | 4,134,300 |
| Jan 25, 2024 | 200.00 | 208.00 | 197.00 | 199.00 | 199.00 | 3,716,400 |
| Jan 24, 2024 | 202.00 | 206.00 | 197.00 | 200.00 | 200.00 | 2,046,900 |
| Jan 23, 2024 | 204.00 | 208.00 | 200.00 | 202.00 | 202.00 | 873,000 |
| Jan 22, 2024 | 202.00 | 210.00 | 199.00 | 204.00 | 204.00 | 2,330,200 |
| Jan 19, 2024 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 294,300 |
| Jan 18, 2024 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | 2,061,900 |
| Jan 17, 2024 | 202.00 | 210.00 | 202.00 | 208.00 | 208.00 | 1,024,600 |
| Jan 16, 2024 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | 4,113,500 |
| Jan 15, 2024 | 210.00 | 214.00 | 202.00 | 206.00 | 206.00 | 1,444,500 |
| Jan 12, 2024 | 204.00 | 218.00 | 200.00 | 208.00 | 208.00 | 7,556,700 |
| Jan 11, 2024 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | 5,211,200 |
| Jan 10, 2024 | 204.00 | 212.00 | 202.00 | 208.00 | 208.00 | 6,058,500 |
| Jan 9, 2024 | 210.00 | 212.00 | 200.00 | 204.00 | 204.00 | 6,021,100 |
| Jan 8, 2024 | 212.00 | 222.00 | 206.00 | 210.00 | 210.00 | 3,278,900 |
| Jan 5, 2024 | 218.00 | 220.00 | 212.00 | 212.00 | 212.00 | 1,392,000 |
| Jan 4, 2024 | 230.00 | 232.00 | 212.00 | 216.00 | 216.00 | 15,421,100 |
| Jan 3, 2024 | 206.00 | 242.00 | 206.00 | 228.00 | 228.00 | 25,345,900 |
| Jan 2, 2024 | 200.00 | 210.00 | 200.00 | 204.00 | 204.00 | 5,051,700 |
| Dec 29, 2023 | 202.00 | 208.00 | 198.00 | 200.00 | 200.00 | 3,234,300 |
| Dec 28, 2023 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 2,335,500 |
| Dec 27, 2023 | 186.00 | 212.00 | 186.00 | 204.00 | 204.00 | 13,588,300 |
| Dec 22, 2023 | 198.00 | 212.00 | 198.00 | 204.00 | 204.00 | 2,705,600 |
| Dec 21, 2023 | 200.00 | 224.00 | 200.00 | 212.00 | 212.00 | 9,777,400 |
| Dec 20, 2023 | 202.00 | 230.00 | 202.00 | 218.00 | 218.00 | 15,702,000 |
| Dec 19, 2023 | 200.00 | 224.00 | 200.00 | 220.00 | 220.00 | 5,559,600 |
| Dec 18, 2023 | 216.00 | 222.00 | 212.00 | 216.00 | 216.00 | 3,054,500 |
| Dec 15, 2023 | 195.00 | 220.00 | 195.00 | 216.00 | 216.00 | 6,918,600 |
| Dec 14, 2023 | 208.00 | 226.00 | 208.00 | 218.00 | 218.00 | 12,718,900 |
| Dec 13, 2023 | 230.00 | 238.00 | 226.00 | 226.00 | 226.00 | 12,758,800 |
| Dec 12, 2023 | 208.00 | 240.00 | 208.00 | 230.00 | 230.00 | 16,247,500 |
| Dec 11, 2023 | 226.00 | 236.00 | 220.00 | 226.00 | 226.00 | 12,741,800 |
| Dec 8, 2023 | 274.00 | 284.00 | 224.00 | 226.00 | 226.00 | 41,460,700 |
| Dec 7, 2023 | 238.00 | 280.00 | 232.00 | 272.00 | 272.00 | 103,318,100 |
| Dec 6, 2023 | 228.00 | 244.00 | 224.00 | 234.00 | 234.00 | 40,529,200 |
| Dec 5, 2023 | 208.00 | 234.00 | 208.00 | 226.00 | 226.00 | 38,723,700 |
| Dec 4, 2023 | 240.00 | 256.00 | 214.00 | 226.00 | 226.00 | 82,658,000 |
| Dec 1, 2023 | 360.00 | 360.00 | 262.00 | 262.00 | 262.00 | 74,705,800 |
| Nov 30, 2023 | 438.00 | 476.00 | 344.00 | 348.00 | 348.00 | 104,477,200 |
| Nov 29, 2023 | 615.00 | 760.00 | 458.00 | 458.00 | 458.00 | 180,113,600 |
| Nov 28, 2023 | 610.00 | 660.00 | 600.00 | 610.00 | 610.00 | 50,359,900 |
| Nov 27, 2023 | 540.00 | 620.00 | 498.00 | 600.00 | 600.00 | 35,665,300 |
| Nov 24, 2023 | 590.00 | 635.00 | 520.00 | 540.00 | 540.00 | 30,927,000 |
| Nov 23, 2023 | 580.00 | 640.00 | 474.00 | 575.00 | 575.00 | 30,205,000 |
| Nov 22, 2023 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| Nov 21, 2023 | 600.00 | 655.00 | 570.00 | 630.00 | 630.00 | 55,547,800 |
| Nov 20, 2023 | 535.00 | 605.00 | 525.00 | 585.00 | 585.00 | 78,481,100 |
| Nov 17, 2023 | 494.00 | 545.00 | 494.00 | 525.00 | 525.00 | 43,017,100 |
| Nov 16, 2023 | 488.00 | 525.00 | 478.00 | 494.00 | 494.00 | 46,584,000 |
| Nov 15, 2023 | 490.00 | 520.00 | 426.00 | 480.00 | 480.00 | 68,158,600 |
| Nov 14, 2023 | 400.00 | 494.00 | 396.00 | 482.00 | 482.00 | 119,654,100 |
| Nov 13, 2023 | 340.00 | 410.00 | 324.00 | 396.00 | 396.00 | 123,145,600 |
| Nov 10, 2023 | 282.00 | 346.00 | 282.00 | 334.00 | 334.00 | 54,557,300 |
| Nov 9, 2023 | 266.00 | 292.00 | 262.00 | 282.00 | 282.00 | 24,226,700 |
| Nov 8, 2023 | 246.00 | 262.00 | 230.00 | 262.00 | 262.00 | 64,025,700 |
| Nov 7, 2023 | 256.00 | 260.00 | 240.00 | 244.00 | 244.00 | 21,094,000 |
Related Tickers
RIMO.JK PT Rimo International Lestari Tbk
50.00
0.00%
POSA.JK PT Bliss Properti Indonesia Tbk
50.00
0.00%
TAMA.JK PT Lancartama Sejati Tbk
16.00
-5.88%
MPRO.JK PT Maha Properti Indonesia Tbk
1,975.00
-2.71%
POLL.JK PT Pollux Properties Indonesia Tbk
112.00
0.00%
WINR.JK PT Winner Nusantara Jaya Tbk
15.00
0.00%
TRUE.JK PT Triniti Dinamik Tbk
20.00
0.00%
FORZ.JK PT Forza Land Indonesia Tbk
50.00
0.00%
GAMA.JK PT Aksara Global Development Tbk
18.00
0.00%
SAGE.JK PT Saptausaha Gemilangindah Tbk
14.00
+7.69%