Jakarta - Delayed Quote IDR
PT Sekar Bumi Tbk (SKBM.JK)
As of 10:09 AM 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 7, 2024 | 442.00 | 535.00 | 430.00 | 438.00 | 438.00 | 884,600 |
| Nov 6, 2024 | 424.00 | 442.00 | 424.00 | 428.00 | 428.00 | 3,600 |
| Nov 5, 2024 | 434.00 | 446.00 | 434.00 | 444.00 | 444.00 | 6,900 |
| Nov 4, 2024 | 448.00 | 450.00 | 430.00 | 448.00 | 448.00 | 64,400 |
| Nov 1, 2024 | 452.00 | 452.00 | 432.00 | 448.00 | 448.00 | 83,500 |
| Oct 31, 2024 | 440.00 | 460.00 | 430.00 | 430.00 | 430.00 | 23,500 |
| Oct 30, 2024 | 426.00 | 500.00 | 416.00 | 448.00 | 448.00 | 306,700 |
| Oct 29, 2024 | 416.00 | 426.00 | 400.00 | 426.00 | 426.00 | 71,800 |
| Oct 28, 2024 | 418.00 | 440.00 | 402.00 | 408.00 | 408.00 | 42,500 |
| Oct 25, 2024 | 426.00 | 436.00 | 412.00 | 418.00 | 418.00 | 40,200 |
| Oct 24, 2024 | 430.00 | 442.00 | 424.00 | 426.00 | 426.00 | 126,900 |
| Oct 23, 2024 | 440.00 | 440.00 | 430.00 | 434.00 | 434.00 | 57,900 |
| Oct 22, 2024 | 434.00 | 444.00 | 430.00 | 440.00 | 440.00 | 43,100 |
| Oct 21, 2024 | 436.00 | 462.00 | 434.00 | 438.00 | 438.00 | 160,800 |
| Oct 18, 2024 | 448.00 | 454.00 | 434.00 | 436.00 | 436.00 | 38,900 |
| Oct 17, 2024 | 448.00 | 500.00 | 432.00 | 446.00 | 446.00 | 84,400 |
| Oct 16, 2024 | 452.00 | 454.00 | 444.00 | 448.00 | 448.00 | 29,000 |
| Oct 15, 2024 | 466.00 | 466.00 | 436.00 | 450.00 | 450.00 | 150,800 |
| Oct 14, 2024 | 462.00 | 466.00 | 430.00 | 460.00 | 460.00 | 250,200 |
| Oct 11, 2024 | 490.00 | 500.00 | 440.00 | 460.00 | 460.00 | 465,400 |
| Oct 10, 2024 | 580.00 | 580.00 | 470.00 | 480.00 | 480.00 | 2,578,700 |
| Oct 9, 2024 | 398.00 | 494.00 | 398.00 | 494.00 | 494.00 | 649,000 |
| Oct 8, 2024 | 452.00 | 452.00 | 394.00 | 396.00 | 396.00 | 819,000 |
| Oct 7, 2024 | 510.00 | 515.00 | 442.00 | 450.00 | 450.00 | 1,994,100 |
| Oct 4, 2024 | 545.00 | 585.00 | 500.00 | 510.00 | 510.00 | 485,700 |
| Oct 3, 2024 | 505.00 | 595.00 | 505.00 | 540.00 | 540.00 | 1,895,400 |
| Oct 2, 2024 | 525.00 | 590.00 | 488.00 | 505.00 | 505.00 | 5,542,700 |
| Oct 1, 2024 | 420.00 | 486.00 | 420.00 | 486.00 | 486.00 | 4,252,600 |
| Sep 30, 2024 | 312.00 | 390.00 | 302.00 | 390.00 | 390.00 | 1,698,400 |
| Sep 27, 2024 | 330.00 | 360.00 | 312.00 | 312.00 | 312.00 | 90,500 |
| Sep 26, 2024 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | 600 |
| Sep 25, 2024 | 304.00 | 314.00 | 302.00 | 310.00 | 310.00 | 3,300 |
| Sep 24, 2024 | 306.00 | 312.00 | 302.00 | 308.00 | 308.00 | 6,200 |
| Sep 23, 2024 | 308.00 | 324.00 | 294.00 | 306.00 | 306.00 | 151,900 |
| Sep 20, 2024 | 310.00 | 320.00 | 306.00 | 308.00 | 308.00 | 9,500 |
| Sep 19, 2024 | 308.00 | 316.00 | 308.00 | 308.00 | 308.00 | 12,100 |
| Sep 18, 2024 | 308.00 | 362.00 | 306.00 | 316.00 | 316.00 | 166,600 |
| Sep 17, 2024 | 304.00 | 350.00 | 294.00 | 308.00 | 308.00 | 88,400 |
| Sep 13, 2024 | 304.00 | 320.00 | 294.00 | 308.00 | 308.00 | 90,300 |
| Sep 12, 2024 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | 5,700 |
| Sep 11, 2024 | 320.00 | 326.00 | 310.00 | 310.00 | 310.00 | 1,100 |
| Sep 10, 2024 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | 400 |
| Sep 9, 2024 | 312.00 | 356.00 | 308.00 | 310.00 | 310.00 | 108,600 |
| Sep 6, 2024 | 312.00 | 322.00 | 306.00 | 318.00 | 318.00 | 23,100 |
| Sep 5, 2024 | 318.00 | 318.00 | 316.00 | 316.00 | 316.00 | 2,800 |
| Sep 4, 2024 | 320.00 | 322.00 | 294.00 | 318.00 | 318.00 | 72,800 |
| Sep 3, 2024 | 328.00 | 354.00 | 312.00 | 328.00 | 328.00 | 18,700 |
| Sep 2, 2024 | 310.00 | 370.00 | 296.00 | 328.00 | 328.00 | 91,200 |
| Aug 30, 2024 | 300.00 | 302.00 | 296.00 | 302.00 | 302.00 | 15,400 |
| Aug 29, 2024 | 300.00 | 308.00 | 292.00 | 298.00 | 298.00 | 35,200 |
| Aug 28, 2024 | 306.00 | 306.00 | 298.00 | 300.00 | 300.00 | 80,000 |
| Aug 27, 2024 | 304.00 | 312.00 | 304.00 | 306.00 | 306.00 | 9,300 |
| Aug 26, 2024 | 298.00 | 310.00 | 298.00 | 304.00 | 304.00 | 46,800 |
| Aug 23, 2024 | 304.00 | 304.00 | 286.00 | 300.00 | 300.00 | 112,800 |
| Aug 22, 2024 | 306.00 | 314.00 | 270.00 | 304.00 | 304.00 | 176,200 |
| Aug 21, 2024 | 334.00 | 354.00 | 298.00 | 304.00 | 304.00 | 249,600 |
| Aug 20, 2024 | 286.00 | 356.00 | 286.00 | 328.00 | 328.00 | 1,124,600 |
| Aug 19, 2024 | 282.00 | 292.00 | 274.00 | 286.00 | 286.00 | 23,500 |
| Aug 16, 2024 | 284.00 | 284.00 | 268.00 | 282.00 | 282.00 | 1,800 |
| Aug 15, 2024 | 272.00 | 272.00 | 262.00 | 272.00 | 272.00 | 7,400 |
| Aug 14, 2024 | 262.00 | 272.00 | 260.00 | 264.00 | 264.00 | 3,400 |
| Aug 13, 2024 | 276.00 | 276.00 | 260.00 | 262.00 | 262.00 | 30,600 |
| Aug 12, 2024 | 280.00 | 280.00 | 266.00 | 270.00 | 270.00 | 6,600 |
| Aug 9, 2024 | 268.00 | 284.00 | 264.00 | 280.00 | 280.00 | 89,300 |
| Aug 8, 2024 | 264.00 | 280.00 | 264.00 | 270.00 | 270.00 | 47,100 |
| Aug 7, 2024 | 250.00 | 310.00 | 250.00 | 264.00 | 264.00 | 79,400 |
| Aug 6, 2024 | 276.00 | 284.00 | 230.00 | 250.00 | 250.00 | 134,000 |
| Aug 5, 2024 | 276.00 | 312.00 | 260.00 | 276.00 | 276.00 | 97,200 |
| Aug 2, 2024 | 270.00 | 306.00 | 260.00 | 276.00 | 276.00 | 34,400 |
| Aug 1, 2024 | 264.00 | 330.00 | 264.00 | 270.00 | 270.00 | 55,400 |
| Jul 31, 2024 | 288.00 | 288.00 | 262.00 | 264.00 | 264.00 | 135,100 |
| Jul 30, 2024 | 310.00 | 324.00 | 282.00 | 288.00 | 288.00 | 177,800 |
| Jul 29, 2024 | 326.00 | 350.00 | 282.00 | 324.00 | 324.00 | 127,000 |
| Jul 26, 2024 | 302.00 | 352.00 | 252.00 | 326.00 | 326.00 | 1,032,400 |
| Jul 25, 2024 | 248.00 | 282.00 | 248.00 | 282.00 | 282.00 | 125,300 |
| Jul 24, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Jul 23, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 500 |
| Jul 22, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 200 |
| Jul 19, 2024 | 226.00 | 232.00 | 226.00 | 228.00 | 228.00 | 2,600 |
| Jul 18, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 300 |
| Jul 17, 2024 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 6,600 |
| Jul 16, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 14,300 |
| Jul 15, 2024 | 238.00 | 238.00 | 228.00 | 230.00 | 230.00 | 9,700 |
| Jul 12, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 200 |
| Jul 11, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| Jul 10, 2024 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 2,600 |
| Jul 9, 2024 | 228.00 | 250.00 | 228.00 | 250.00 | 250.00 | 11,000 |
| Jul 8, 2024 | 200.00 | 228.00 | 200.00 | 228.00 | 228.00 | 25,700 |
| Jul 5, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 900 |
| Jul 4, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 15,000 |
| Jul 3, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1,000 |
| Jul 2, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 100 |
| Jul 1, 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 1,600 |
| Jun 28, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jun 27, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 100 |
| Jun 26, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 500 |
| Jun 25, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 100 |
| Jun 24, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 6,900 |
| Jun 21, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jun 20, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 6,300 |
| Jun 19, 2024 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 3,500 |
| Jun 14, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| Jun 13, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 12,600 |
| Jun 12, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1,000 |
| Jun 11, 2024 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 1,800 |
| Jun 10, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1,300 |
| Jun 7, 2024 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | 900 |
| Jun 6, 2024 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 400 |
| Jun 5, 2024 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 5,000 |
| Jun 4, 2024 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 5,200 |
| Jun 3, 2024 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 800 |
| May 31, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 5,500 |
| May 30, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| May 29, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| May 28, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 2,000 |
| May 27, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| May 22, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 300 |
| May 21, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| May 20, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| May 17, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| May 16, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| May 15, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| May 14, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| May 13, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 300 |
| May 8, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 100 |
| May 7, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 200 |
| May 6, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 1,100 |
| May 3, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| May 2, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Apr 30, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 300 |
| Apr 29, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Apr 26, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1,000 |
| Apr 25, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 200 |
| Apr 24, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 500 |
| Apr 23, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 800 |
| Apr 22, 2024 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 2,300 |
| Apr 19, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1,100 |
| Apr 18, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 9,100 |
| Apr 17, 2024 | 256.00 | 272.00 | 256.00 | 272.00 | 272.00 | 1,200 |
| Apr 16, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 2,600 |
| Apr 5, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1,500 |
| Apr 4, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| Apr 3, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1,000 |
| Apr 2, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1,400 |
| Apr 1, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 2,400 |
| Mar 28, 2024 | 258.00 | 258.00 | 248.00 | 248.00 | 248.00 | 2,700 |
| Mar 27, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1,600 |
| Mar 26, 2024 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 800 |
| Mar 25, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 100 |
| Mar 22, 2024 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | 8,300 |
| Mar 21, 2024 | 260.00 | 278.00 | 260.00 | 278.00 | 278.00 | 1,900 |
| Mar 20, 2024 | 278.00 | 292.00 | 262.00 | 282.00 | 282.00 | 2,500 |
| Mar 19, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 400 |
| Mar 18, 2024 | 280.00 | 280.00 | 262.00 | 278.00 | 278.00 | 500 |
| Mar 15, 2024 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 1,000 |
| Mar 14, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 300 |
| Mar 13, 2024 | 276.00 | 280.00 | 260.00 | 280.00 | 280.00 | 7,100 |
| Mar 8, 2024 | 278.00 | 278.00 | 260.00 | 276.00 | 276.00 | 10,300 |
| Mar 7, 2024 | 276.00 | 276.00 | 262.00 | 276.00 | 276.00 | 4,100 |
| Mar 6, 2024 | 276.00 | 276.00 | 274.00 | 276.00 | 276.00 | 5,400 |
| Mar 5, 2024 | 268.00 | 276.00 | 264.00 | 276.00 | 276.00 | 2,800 |
| Mar 4, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 500 |
| Mar 1, 2024 | 270.00 | 278.00 | 270.00 | 278.00 | 278.00 | 500 |
| Feb 29, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| Feb 28, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2,000 |
| Feb 27, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2,400 |
| Feb 26, 2024 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | 2,600 |
| Feb 23, 2024 | 286.00 | 286.00 | 274.00 | 274.00 | 274.00 | 1,200 |
| Feb 22, 2024 | 278.00 | 278.00 | 268.00 | 274.00 | 274.00 | 10,400 |
| Feb 21, 2024 | 288.00 | 288.00 | 274.00 | 286.00 | 286.00 | 600 |
| Feb 20, 2024 | 280.00 | 288.00 | 270.00 | 288.00 | 288.00 | 34,400 |
| Feb 19, 2024 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | 1,000 |
| Feb 16, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 600 |
| Feb 15, 2024 | 288.00 | 290.00 | 284.00 | 290.00 | 290.00 | 2,100 |
| Feb 13, 2024 | 288.00 | 290.00 | 268.00 | 290.00 | 290.00 | 137,900 |
| Feb 12, 2024 | 290.00 | 306.00 | 282.00 | 292.00 | 292.00 | 12,600 |
| Feb 7, 2024 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 1,200 |
| Feb 6, 2024 | 294.00 | 298.00 | 294.00 | 294.00 | 294.00 | 10,800 |
| Feb 5, 2024 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | 14,700 |
| Feb 2, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| Feb 1, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 100 |
| Jan 31, 2024 | 286.00 | 296.00 | 286.00 | 296.00 | 296.00 | 10,200 |
| Jan 30, 2024 | 300.00 | 300.00 | 286.00 | 294.00 | 294.00 | 3,600 |
| Jan 29, 2024 | 302.00 | 306.00 | 292.00 | 300.00 | 300.00 | 2,300 |
| Jan 26, 2024 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 800 |
| Jan 25, 2024 | 296.00 | 304.00 | 296.00 | 302.00 | 302.00 | 1,200 |
| Jan 24, 2024 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | 28,000 |
| Jan 23, 2024 | 292.00 | 302.00 | 292.00 | 300.00 | 300.00 | 43,700 |
| Jan 22, 2024 | 302.00 | 302.00 | 294.00 | 296.00 | 296.00 | 18,100 |
| Jan 19, 2024 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 200 |
| Jan 18, 2024 | 300.00 | 314.00 | 296.00 | 300.00 | 300.00 | 2,200 |
| Jan 17, 2024 | 296.00 | 302.00 | 294.00 | 302.00 | 302.00 | 5,600 |
| Jan 16, 2024 | 298.00 | 306.00 | 290.00 | 302.00 | 302.00 | 8,500 |
| Jan 15, 2024 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 3,300 |
| Jan 12, 2024 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 600 |
| Jan 11, 2024 | 300.00 | 310.00 | 292.00 | 298.00 | 298.00 | 17,900 |
| Jan 10, 2024 | 306.00 | 312.00 | 306.00 | 312.00 | 312.00 | 3,300 |
| Jan 9, 2024 | 294.00 | 306.00 | 294.00 | 306.00 | 306.00 | 7,400 |
| Jan 8, 2024 | 302.00 | 310.00 | 292.00 | 306.00 | 306.00 | 9,400 |
| Jan 5, 2024 | 304.00 | 308.00 | 300.00 | 300.00 | 300.00 | 36,200 |
| Jan 4, 2024 | 306.00 | 308.00 | 292.00 | 306.00 | 306.00 | 71,000 |
| Jan 3, 2024 | 302.00 | 312.00 | 302.00 | 306.00 | 306.00 | 18,300 |
| Jan 2, 2024 | 314.00 | 320.00 | 304.00 | 314.00 | 314.00 | 25,000 |
| Dec 29, 2023 | 304.00 | 320.00 | 302.00 | 314.00 | 314.00 | 9,100 |
| Dec 28, 2023 | 312.00 | 312.00 | 300.00 | 306.00 | 306.00 | 2,200 |
| Dec 27, 2023 | 310.00 | 320.00 | 298.00 | 312.00 | 312.00 | 18,600 |
| Dec 22, 2023 | 302.00 | 310.00 | 298.00 | 310.00 | 310.00 | 7,900 |
| Dec 21, 2023 | 322.00 | 322.00 | 298.00 | 302.00 | 302.00 | 65,900 |
| Dec 20, 2023 | 354.00 | 370.00 | 308.00 | 326.00 | 326.00 | 314,500 |
| Dec 19, 2023 | 276.00 | 354.00 | 248.00 | 354.00 | 354.00 | 505,200 |
| Dec 18, 2023 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| Dec 15, 2023 | 286.00 | 300.00 | 284.00 | 284.00 | 284.00 | 11,500 |
| Dec 14, 2023 | 282.00 | 296.00 | 282.00 | 294.00 | 294.00 | 600 |
| Dec 13, 2023 | 274.00 | 296.00 | 274.00 | 284.00 | 284.00 | 8,500 |
| Dec 12, 2023 | 284.00 | 300.00 | 280.00 | 290.00 | 290.00 | 10,500 |
| Dec 11, 2023 | 288.00 | 292.00 | 284.00 | 284.00 | 284.00 | 8,300 |
| Dec 8, 2023 | 296.00 | 296.00 | 286.00 | 288.00 | 288.00 | 5,700 |
| Dec 7, 2023 | 290.00 | 294.00 | 288.00 | 288.00 | 288.00 | 6,500 |
| Dec 6, 2023 | 292.00 | 312.00 | 288.00 | 290.00 | 290.00 | 16,300 |
| Dec 5, 2023 | 300.00 | 308.00 | 290.00 | 292.00 | 292.00 | 19,600 |
| Dec 4, 2023 | 298.00 | 308.00 | 298.00 | 300.00 | 300.00 | 11,300 |
| Dec 1, 2023 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | 8,500 |
| Nov 30, 2023 | 310.00 | 310.00 | 292.00 | 294.00 | 294.00 | 10,800 |
| Nov 29, 2023 | 294.00 | 328.00 | 292.00 | 294.00 | 294.00 | 55,900 |
| Nov 28, 2023 | 292.00 | 328.00 | 292.00 | 296.00 | 296.00 | 30,000 |
| Nov 27, 2023 | 288.00 | 292.00 | 288.00 | 292.00 | 292.00 | 3,100 |
| Nov 24, 2023 | 298.00 | 304.00 | 280.00 | 288.00 | 288.00 | 31,300 |
| Nov 23, 2023 | 290.00 | 346.00 | 282.00 | 300.00 | 300.00 | 37,900 |
| Nov 22, 2023 | 290.00 | 296.00 | 288.00 | 290.00 | 290.00 | 13,800 |
| Nov 21, 2023 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | 6,700 |
| Nov 20, 2023 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | 3,900 |
| Nov 17, 2023 | 286.00 | 300.00 | 286.00 | 298.00 | 298.00 | 9,900 |
| Nov 16, 2023 | 304.00 | 310.00 | 292.00 | 300.00 | 300.00 | 47,400 |
| Nov 15, 2023 | 296.00 | 308.00 | 294.00 | 302.00 | 302.00 | 8,600 |
| Nov 14, 2023 | 286.00 | 308.00 | 286.00 | 296.00 | 296.00 | 12,800 |
| Nov 13, 2023 | 298.00 | 310.00 | 298.00 | 298.00 | 298.00 | 9,500 |
| Nov 10, 2023 | 300.00 | 314.00 | 300.00 | 312.00 | 312.00 | 3,100 |
| Nov 9, 2023 | 314.00 | 314.00 | 300.00 | 312.00 | 312.00 | 3,100 |
| Nov 8, 2023 | 302.00 | 314.00 | 300.00 | 314.00 | 314.00 | 15,700 |
| Nov 7, 2023 | 322.00 | 322.00 | 302.00 | 304.00 | 304.00 | 10,600 |
Related Tickers
TRGU.JK PT Cerestar Indonesia Tbk
216.00
0.00%
MGRO.JK PT Mahkota Group Tbk
655.00
-1.50%
FOOD.JK PT Sentra Food Indonesia Tbk
117.00
-0.85%
IPPE.JK PT Indo Pureco Pratama Tbk
14.00
0.00%
ENZO.JK PT Morenzo Abadi Perkasa Tbk
37.00
0.00%
PCAR.JK PT Prima Cakrawala Abadi Tbk
50.00
0.00%
GUNA.JK Gunanusa Eramandiri Tbk.
358.00
0.00%
CBUT.JK PT Citra Borneo Utama Tbk
1,115.00
0.00%
OILS.JK PT Indo Oil Perkasa Tbk
99.00
0.00%
CRAB.JK PT Toba Surimi Industries Tbk
256.00
0.00%