Jakarta - Delayed Quote IDR

PT Adaro Energy Indonesia Tbk (ADRO.JK)

0.0000 -2,750.0000 (-100.00%)
At close: 4:14 PM GMT+7
Currency in IDR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 2,750.0000 2,800.0000 2,740.0000 2,750.0000 2,750.0000 19,332,900
Apr 22, 2024 2,770.0000 2,800.0000 2,750.0000 2,750.0000 2,750.0000 30,188,300
Apr 19, 2024 2,740.0000 2,790.0000 2,710.0000 2,760.0000 2,760.0000 48,533,700
Apr 18, 2024 2,770.0000 2,770.0000 2,710.0000 2,730.0000 2,730.0000 34,871,800
Apr 17, 2024 2,810.0000 2,830.0000 2,750.0000 2,750.0000 2,750.0000 40,039,100
Apr 16, 2024 2,740.0000 2,840.0000 2,730.0000 2,810.0000 2,810.0000 136,392,000
Apr 5, 2024 2,690.0000 2,720.0000 2,670.0000 2,700.0000 2,700.0000 15,325,400
Apr 4, 2024 2,670.0000 2,720.0000 2,650.0000 2,690.0000 2,690.0000 23,186,300
Apr 3, 2024 2,690.0000 2,720.0000 2,660.0000 2,680.0000 2,680.0000 34,356,700
Apr 2, 2024 2,640.0000 2,690.0000 2,620.0000 2,690.0000 2,690.0000 27,768,300
Apr 1, 2024 2,700.0000 2,700.0000 2,610.0000 2,640.0000 2,640.0000 31,687,700
Mar 28, 2024 2,740.0000 2,760.0000 2,660.0000 2,700.0000 2,700.0000 56,468,900
Mar 27, 2024 2,740.0000 2,760.0000 2,710.0000 2,720.0000 2,720.0000 31,905,100
Mar 26, 2024 2,750.0000 2,750.0000 2,670.0000 2,740.0000 2,740.0000 49,687,500
Mar 25, 2024 2,670.0000 2,670.0000 2,650.0000 2,670.0000 2,670.0000 34,644,500
Mar 22, 2024 2,650.0000 2,680.0000 2,650.0000 2,650.0000 2,650.0000 17,572,900
Mar 21, 2024 2,650.0000 2,700.0000 2,630.0000 2,650.0000 2,650.0000 37,138,200
Mar 20, 2024 2,630.0000 2,660.0000 2,610.0000 2,650.0000 2,650.0000 22,774,100
Mar 19, 2024 2,630.0000 2,660.0000 2,620.0000 2,630.0000 2,630.0000 22,185,600
Mar 18, 2024 2,650.0000 2,670.0000 2,630.0000 2,630.0000 2,630.0000 25,311,200
Mar 15, 2024 2,670.0000 2,670.0000 2,610.0000 2,660.0000 2,660.0000 168,791,600
Mar 14, 2024 2,600.0000 2,670.0000 2,600.0000 2,670.0000 2,670.0000 42,981,600
Mar 13, 2024 2,670.0000 2,670.0000 2,590.0000 2,600.0000 2,600.0000 51,867,100
Mar 8, 2024 2,700.0000 2,720.0000 2,660.0000 2,670.0000 2,670.0000 33,227,300
Mar 7, 2024 2,670.0000 2,730.0000 2,640.0000 2,700.0000 2,700.0000 77,030,200
Mar 6, 2024 2,630.0000 2,700.0000 2,590.0000 2,670.0000 2,670.0000 91,548,800
Mar 5, 2024 2,550.0000 2,630.0000 2,550.0000 2,630.0000 2,630.0000 84,971,100
Mar 4, 2024 2,520.0000 2,550.0000 2,500.0000 2,540.0000 2,540.0000 72,476,200
Mar 1, 2024 2,450.0000 2,490.0000 2,430.0000 2,490.0000 2,490.0000 60,143,900
Feb 29, 2024 2,410.0000 2,420.0000 2,390.0000 2,420.0000 2,420.0000 38,652,900
Feb 28, 2024 2,390.0000 2,410.0000 2,380.0000 2,400.0000 2,400.0000 23,551,500
Feb 27, 2024 2,400.0000 2,410.0000 2,360.0000 2,380.0000 2,380.0000 36,577,400
Feb 26, 2024 2,420.0000 2,420.0000 2,360.0000 2,370.0000 2,370.0000 48,399,600
Feb 23, 2024 2,440.0000 2,450.0000 2,410.0000 2,420.0000 2,420.0000 15,467,200
Feb 22, 2024 2,420.0000 2,440.0000 2,390.0000 2,440.0000 2,440.0000 28,109,200
Feb 21, 2024 2,430.0000 2,440.0000 2,400.0000 2,420.0000 2,420.0000 28,164,400
Feb 20, 2024 2,440.0000 2,470.0000 2,400.0000 2,430.0000 2,430.0000 57,998,500
Feb 19, 2024 2,510.0000 2,510.0000 2,430.0000 2,430.0000 2,430.0000 35,027,700
Feb 16, 2024 2,520.0000 2,530.0000 2,490.0000 2,520.0000 2,520.0000 31,491,500
Feb 15, 2024 2,550.0000 2,570.0000 2,480.0000 2,510.0000 2,510.0000 55,071,200
Feb 13, 2024 2,470.0000 2,490.0000 2,460.0000 2,480.0000 2,480.0000 18,443,100
Feb 12, 2024 2,460.0000 2,490.0000 2,450.0000 2,470.0000 2,470.0000 23,773,700
Feb 7, 2024 2,460.0000 2,470.0000 2,440.0000 2,460.0000 2,460.0000 24,460,000
Feb 6, 2024 2,450.0000 2,470.0000 2,440.0000 2,460.0000 2,460.0000 32,861,600
Feb 5, 2024 2,420.0000 2,470.0000 2,420.0000 2,430.0000 2,430.0000 31,425,600
Feb 2, 2024 2,420.0000 2,440.0000 2,390.0000 2,420.0000 2,420.0000 41,242,500
Feb 1, 2024 2,420.0000 2,450.0000 2,390.0000 2,420.0000 2,420.0000 32,940,300
Jan 31, 2024 2,410.0000 2,450.0000 2,390.0000 2,400.0000 2,400.0000 28,213,000
Jan 30, 2024 2,390.0000 2,400.0000 2,360.0000 2,390.0000 2,390.0000 29,384,100
Jan 29, 2024 2,380.0000 2,410.0000 2,370.0000 2,400.0000 2,400.0000 25,857,300
Jan 26, 2024 2,360.0000 2,390.0000 2,330.0000 2,380.0000 2,380.0000 35,850,900
Jan 25, 2024 2,340.0000 2,380.0000 2,340.0000 2,360.0000 2,360.0000 33,787,500
Jan 24, 2024 2,350.0000 2,380.0000 2,320.0000 2,340.0000 2,340.0000 36,025,300
Jan 23, 2024 2,400.0000 2,410.0000 2,320.0000 2,350.0000 2,350.0000 80,570,400
Jan 22, 2024 2,430.0000 2,440.0000 2,390.0000 2,400.0000 2,400.0000 42,375,200
Jan 19, 2024 2,460.0000 2,480.0000 2,430.0000 2,430.0000 2,430.0000 33,060,200
Jan 18, 2024 2,490.0000 2,490.0000 2,450.0000 2,460.0000 2,460.0000 26,521,000
Jan 17, 2024 2,500.0000 2,520.0000 2,470.0000 2,490.0000 2,490.0000 23,991,600
Jan 16, 2024 2,510.0000 2,520.0000 2,480.0000 2,500.0000 2,500.0000 24,464,000
Jan 15, 2024 2,480.0000 2,530.0000 2,480.0000 2,510.0000 2,510.0000 41,068,200
Jan 12, 2024 2,450.0000 2,480.0000 2,440.0000 2,480.0000 2,480.0000 36,980,800
Jan 11, 2024 2,460.0000 2,460.0000 2,440.0000 2,450.0000 2,450.0000 18,591,600
Jan 10, 2024 2,460.0000 2,460.0000 2,440.0000 2,460.0000 2,460.0000 22,865,400
Jan 9, 2024 2,450.0000 2,460.0000 2,410.0000 2,430.0000 2,430.0000 37,607,800
Jan 8, 2024 2,450.0000 2,490.0000 2,430.0000 2,440.0000 2,440.0000 61,501,200
Jan 5, 2024 2,490.0000 2,490.0000 2,440.0000 2,440.0000 2,440.0000 47,595,800
Jan 4, 2024 2,420.0000 2,470.0000 2,420.0000 2,460.0000 2,460.0000 61,464,500
Jan 3, 2024 2,460.0000 2,460.0000 2,410.0000 2,410.0000 2,410.0000 71,643,200
Jan 2, 2024 2,380.0000 2,490.0000 2,380.0000 2,490.0000 2,490.0000 75,818,300
Dec 29, 2023 199.9800 Dividend
Dec 29, 2023 2,410.0000 2,430.0000 2,370.0000 2,380.0000 2,380.0000 124,776,700
Dec 28, 2023 2,600.0000 2,610.0000 2,560.0000 2,580.0000 2,380.0200 84,319,700
Dec 27, 2023 2,600.0000 2,630.0000 2,580.0000 2,590.0000 2,389.2449 57,605,200
Dec 22, 2023 2,600.0000 2,610.0000 2,580.0000 2,590.0000 2,389.2449 29,264,900
Dec 21, 2023 2,580.0000 2,610.0000 2,570.0000 2,600.0000 2,398.4697 34,194,600
Dec 20, 2023 2,600.0000 2,640.0000 2,580.0000 2,580.0000 2,380.0200 51,466,300
Dec 19, 2023 2,580.0000 2,620.0000 2,570.0000 2,600.0000 2,398.4697 67,987,900
Dec 18, 2023 2,530.0000 2,550.0000 2,470.0000 2,510.0000 2,315.4458 25,316,200
Dec 15, 2023 2,490.0000 2,570.0000 2,490.0000 2,520.0000 2,324.6707 52,881,100
Dec 14, 2023 2,460.0000 2,510.0000 2,440.0000 2,490.0000 2,296.9961 23,293,600
Dec 13, 2023 2,510.0000 2,510.0000 2,430.0000 2,450.0000 2,260.0967 51,005,200
Dec 12, 2023 2,560.0000 2,570.0000 2,520.0000 2,550.0000 2,352.3455 21,613,800
Dec 11, 2023 2,580.0000 2,600.0000 2,530.0000 2,560.0000 2,361.5703 30,840,100
Dec 8, 2023 2,570.0000 2,600.0000 2,550.0000 2,560.0000 2,361.5703 41,613,300
Dec 7, 2023 2,560.0000 2,600.0000 2,500.0000 2,530.0000 2,333.8958 40,972,500
Dec 6, 2023 2,510.0000 2,540.0000 2,500.0000 2,530.0000 2,333.8958 18,067,600
Dec 5, 2023 2,570.0000 2,580.0000 2,490.0000 2,510.0000 2,315.4458 42,476,700
Dec 4, 2023 2,580.0000 2,610.0000 2,550.0000 2,560.0000 2,361.5703 24,493,200
Dec 1, 2023 2,640.0000 2,650.0000 2,550.0000 2,560.0000 2,361.5703 35,005,000
Nov 30, 2023 2,590.0000 2,620.0000 2,570.0000 2,620.0000 2,416.9197 45,144,600
Nov 29, 2023 2,590.0000 2,610.0000 2,560.0000 2,580.0000 2,380.0200 15,113,600
Nov 28, 2023 2,560.0000 2,620.0000 2,560.0000 2,580.0000 2,380.0200 19,680,900
Nov 27, 2023 2,540.0000 2,600.0000 2,540.0000 2,550.0000 2,352.3455 19,835,100
Nov 24, 2023 2,550.0000 2,580.0000 2,510.0000 2,540.0000 2,343.1206 29,571,200
Nov 23, 2023 2,600.0000 2,610.0000 2,530.0000 2,550.0000 2,352.3455 24,567,400
Nov 22, 2023 2,610.0000 2,620.0000 2,570.0000 2,590.0000 2,389.2449 22,390,500
Nov 21, 2023 2,540.0000 2,610.0000 2,540.0000 2,610.0000 2,407.6946 31,763,500
Nov 20, 2023 2,550.0000 2,560.0000 2,530.0000 2,550.0000 2,352.3455 16,184,700
Nov 17, 2023 2,500.0000 2,550.0000 2,500.0000 2,540.0000 2,343.1206 17,834,500
Nov 16, 2023 2,510.0000 2,530.0000 2,470.0000 2,530.0000 2,333.8958 18,745,300
Nov 15, 2023 2,520.0000 2,560.0000 2,490.0000 2,510.0000 2,315.4458 33,971,500
Nov 14, 2023 2,480.0000 2,520.0000 2,450.0000 2,480.0000 2,287.7712 37,330,100
Nov 13, 2023 2,490.0000 2,510.0000 2,450.0000 2,480.0000 2,287.7712 20,144,700
Nov 10, 2023 2,450.0000 2,510.0000 2,450.0000 2,480.0000 2,287.7712 29,145,200
Nov 9, 2023 2,480.0000 2,500.0000 2,440.0000 2,450.0000 2,260.0967 37,033,100
Nov 8, 2023 2,460.0000 2,470.0000 2,410.0000 2,440.0000 2,250.8716 31,984,200
Nov 7, 2023 2,500.0000 2,510.0000 2,410.0000 2,470.0000 2,278.5464 54,811,700
Nov 6, 2023 2,500.0000 2,540.0000 2,500.0000 2,530.0000 2,333.8958 38,074,400
Nov 3, 2023 2,420.0000 2,510.0000 2,420.0000 2,490.0000 2,296.9961 52,737,100
Nov 2, 2023 2,420.0000 2,470.0000 2,380.0000 2,390.0000 2,204.7473 52,050,600
Nov 1, 2023 2,500.0000 2,500.0000 2,400.0000 2,410.0000 2,223.1970 78,759,900
Oct 31, 2023 2,520.0000 2,600.0000 2,430.0000 2,560.0000 2,361.5703 61,726,200
Oct 30, 2023 2,640.0000 2,640.0000 2,520.0000 2,540.0000 2,343.1206 43,324,200
Oct 27, 2023 2,660.0000 2,680.0000 2,620.0000 2,640.0000 2,435.3694 28,710,000
Oct 26, 2023 2,660.0000 2,670.0000 2,610.0000 2,650.0000 2,444.5942 26,026,500
Oct 25, 2023 2,660.0000 2,700.0000 2,640.0000 2,670.0000 2,463.0439 35,182,500
Oct 24, 2023 2,640.0000 2,690.0000 2,630.0000 2,660.0000 2,453.8191 39,300,700
Oct 23, 2023 2,780.0000 2,790.0000 2,650.0000 2,660.0000 2,453.8191 69,223,700
Oct 20, 2023 2,830.0000 2,830.0000 2,760.0000 2,800.0000 2,582.9675 47,189,400
Oct 19, 2023 2,840.0000 2,860.0000 2,800.0000 2,820.0000 2,601.4172 57,235,900
Oct 18, 2023 2,750.0000 2,880.0000 2,730.0000 2,840.0000 2,619.8669 74,460,900
Oct 17, 2023 2,770.0000 2,780.0000 2,750.0000 2,770.0000 2,555.2927 22,750,800
Oct 16, 2023 2,750.0000 2,790.0000 2,730.0000 2,780.0000 2,564.5178 36,979,400
Oct 13, 2023 2,730.0000 2,740.0000 2,690.0000 2,710.0000 2,499.9436 18,962,900
Oct 12, 2023 2,760.0000 2,760.0000 2,690.0000 2,690.0000 2,481.4937 41,046,500
Oct 11, 2023 2,800.0000 2,820.0000 2,760.0000 2,760.0000 2,546.0679 26,295,100
Oct 10, 2023 2,820.0000 2,840.0000 2,770.0000 2,780.0000 2,564.5178 45,513,300
Oct 9, 2023 2,690.0000 2,800.0000 2,690.0000 2,770.0000 2,555.2927 58,700,700
Oct 6, 2023 2,600.0000 2,670.0000 2,600.0000 2,650.0000 2,444.5942 20,289,800
Oct 5, 2023 2,640.0000 2,670.0000 2,600.0000 2,610.0000 2,407.6946 37,851,600
Oct 4, 2023 2,670.0000 2,670.0000 2,620.0000 2,660.0000 2,453.8191 57,427,700
Oct 3, 2023 2,780.0000 2,780.0000 2,690.0000 2,690.0000 2,481.4937 89,948,000
Oct 2, 2023 2,830.0000 2,830.0000 2,780.0000 2,810.0000 2,592.1924 31,881,300
Sep 29, 2023 2,900.0000 2,900.0000 2,840.0000 2,850.0000 2,629.0918 24,233,700
Sep 27, 2023 2,770.0000 2,900.0000 2,770.0000 2,870.0000 2,647.5417 61,453,100
Sep 26, 2023 2,960.0000 2,970.0000 2,750.0000 2,770.0000 2,555.2927 107,378,100
Sep 25, 2023 2,950.0000 2,980.0000 2,940.0000 2,950.0000 2,721.3408 32,402,200
Sep 22, 2023 2,930.0000 2,960.0000 2,920.0000 2,950.0000 2,721.3408 27,130,700
Sep 21, 2023 2,960.0000 2,970.0000 2,920.0000 2,950.0000 2,721.3408 37,546,100
Sep 20, 2023 2,930.0000 2,990.0000 2,910.0000 2,960.0000 2,730.5657 93,046,000
Sep 19, 2023 2,860.0000 2,920.0000 2,820.0000 2,900.0000 2,675.2163 62,425,500
Sep 18, 2023 2,850.0000 2,870.0000 2,810.0000 2,840.0000 2,619.8669 46,627,900
Sep 15, 2023 2,910.0000 2,910.0000 2,840.0000 2,840.0000 2,619.8669 55,255,400
Sep 14, 2023 2,900.0000 2,940.0000 2,890.0000 2,910.0000 2,684.4412 58,317,100
Sep 13, 2023 2,830.0000 2,870.0000 2,820.0000 2,860.0000 2,638.3169 38,990,000
Sep 12, 2023 2,820.0000 2,850.0000 2,790.0000 2,810.0000 2,592.1924 52,990,600
Sep 11, 2023 2,900.0000 2,920.0000 2,790.0000 2,800.0000 2,582.9675 64,749,200
Sep 8, 2023 2,880.0000 2,940.0000 2,860.0000 2,890.0000 2,665.9915 58,380,400
Sep 7, 2023 2,870.0000 2,930.0000 2,800.0000 2,880.0000 2,656.7666 105,815,800
Sep 6, 2023 2,790.0000 2,890.0000 2,790.0000 2,870.0000 2,647.5417 107,690,900
Sep 5, 2023 2,750.0000 2,780.0000 2,730.0000 2,740.0000 2,527.6182 37,110,800
Sep 4, 2023 2,690.0000 2,760.0000 2,690.0000 2,740.0000 2,527.6182 48,905,500
Sep 1, 2023 2,680.0000 2,720.0000 2,670.0000 2,680.0000 2,472.2688 22,633,200
Aug 31, 2023 2,680.0000 2,690.0000 2,650.0000 2,670.0000 2,463.0439 37,316,600
Aug 30, 2023 2,710.0000 2,730.0000 2,660.0000 2,690.0000 2,481.4937 37,456,100
Aug 29, 2023 2,710.0000 2,730.0000 2,670.0000 2,680.0000 2,472.2688 35,735,000
Aug 28, 2023 2,610.0000 2,710.0000 2,610.0000 2,680.0000 2,472.2688 49,355,200
Aug 25, 2023 2,670.0000 2,670.0000 2,590.0000 2,590.0000 2,389.2449 46,004,100
Aug 24, 2023 2,680.0000 2,730.0000 2,640.0000 2,670.0000 2,463.0439 57,289,800
Aug 23, 2023 2,730.0000 2,780.0000 2,700.0000 2,700.0000 2,490.7188 86,184,900
Aug 22, 2023 2,620.0000 2,720.0000 2,620.0000 2,700.0000 2,490.7188 102,556,100
Aug 21, 2023 2,560.0000 2,620.0000 2,550.0000 2,620.0000 2,416.9197 77,668,100
Aug 18, 2023 2,520.0000 2,560.0000 2,480.0000 2,540.0000 2,343.1206 47,312,500
Aug 16, 2023 2,510.0000 2,540.0000 2,490.0000 2,520.0000 2,324.6707 41,050,900
Aug 15, 2023 2,410.0000 2,530.0000 2,400.0000 2,510.0000 2,315.4458 99,083,700
Aug 14, 2023 2,360.0000 2,410.0000 2,330.0000 2,390.0000 2,204.7473 36,895,300
Aug 11, 2023 2,410.0000 2,420.0000 2,350.0000 2,350.0000 2,167.8477 35,509,700
Aug 10, 2023 2,430.0000 2,440.0000 2,400.0000 2,410.0000 2,223.1970 42,703,500
Aug 9, 2023 2,390.0000 2,400.0000 2,370.0000 2,400.0000 2,213.9722 22,561,900
Aug 8, 2023 2,400.0000 2,420.0000 2,370.0000 2,370.0000 2,186.2976 22,669,900
Aug 7, 2023 2,400.0000 2,400.0000 2,360.0000 2,380.0000 2,195.5225 20,598,900
Aug 4, 2023 2,390.0000 2,440.0000 2,390.0000 2,400.0000 2,213.9722 26,476,900
Aug 3, 2023 2,370.0000 2,390.0000 2,350.0000 2,360.0000 2,177.0725 18,908,200
Aug 2, 2023 2,380.0000 2,380.0000 2,340.0000 2,370.0000 2,186.2976 21,765,400
Aug 1, 2023 2,410.0000 2,410.0000 2,370.0000 2,390.0000 2,204.7473 23,569,300
Jul 31, 2023 2,470.0000 2,470.0000 2,380.0000 2,410.0000 2,223.1970 64,743,500
Jul 28, 2023 2,440.0000 2,480.0000 2,410.0000 2,470.0000 2,278.5464 40,850,500
Jul 27, 2023 2,500.0000 2,500.0000 2,440.0000 2,450.0000 2,260.0967 37,905,300
Jul 26, 2023 2,460.0000 2,510.0000 2,450.0000 2,500.0000 2,306.2209 96,761,300
Jul 25, 2023 2,480.0000 2,520.0000 2,430.0000 2,430.0000 2,241.6467 82,665,100
Jul 24, 2023 2,420.0000 2,480.0000 2,400.0000 2,470.0000 2,278.5464 97,266,900
Jul 21, 2023 2,380.0000 2,430.0000 2,380.0000 2,420.0000 2,232.4219 70,949,300
Jul 20, 2023 2,350.0000 2,380.0000 2,350.0000 2,370.0000 2,186.2976 33,287,800
Jul 18, 2023 2,390.0000 2,390.0000 2,320.0000 2,330.0000 2,149.3979 23,104,600
Jul 17, 2023 2,380.0000 2,410.0000 2,380.0000 2,380.0000 2,195.5225 26,063,600
Jul 14, 2023 2,320.0000 2,360.0000 2,320.0000 2,360.0000 2,177.0725 31,423,200
Jul 13, 2023 2,350.0000 2,350.0000 2,280.0000 2,320.0000 2,140.1731 42,297,500
Jul 12, 2023 2,430.0000 2,430.0000 2,370.0000 2,370.0000 2,186.2976 28,404,900
Jul 11, 2023 2,400.0000 2,440.0000 2,390.0000 2,430.0000 2,241.6467 31,866,300
Jul 10, 2023 2,380.0000 2,420.0000 2,370.0000 2,420.0000 2,232.4219 20,339,700
Jul 7, 2023 2,410.0000 2,420.0000 2,370.0000 2,380.0000 2,195.5225 32,118,800
Jul 6, 2023 2,420.0000 2,460.0000 2,410.0000 2,450.0000 2,260.0967 41,830,700
Jul 5, 2023 2,350.0000 2,440.0000 2,350.0000 2,420.0000 2,232.4219 71,359,500
Jul 4, 2023 2,320.0000 2,350.0000 2,310.0000 2,340.0000 2,158.6228 20,358,800
Jul 3, 2023 2,270.0000 2,340.0000 2,260.0000 2,330.0000 2,149.3979 58,100,700
Jun 27, 2023 2,210.0000 2,260.0000 2,210.0000 2,230.0000 2,057.1492 24,633,800
Jun 26, 2023 2,230.0000 2,240.0000 2,190.0000 2,210.0000 2,038.6993 25,265,900
Jun 23, 2023 2,280.0000 2,280.0000 2,230.0000 2,230.0000 2,057.1492 20,704,900
Jun 22, 2023 2,250.0000 2,310.0000 2,250.0000 2,260.0000 2,084.8237 38,508,700
Jun 21, 2023 2,270.0000 2,290.0000 2,250.0000 2,260.0000 2,084.8237 29,760,300
Jun 20, 2023 2,260.0000 2,290.0000 2,250.0000 2,270.0000 2,094.0486 24,643,400
Jun 19, 2023 2,300.0000 2,300.0000 2,250.0000 2,260.0000 2,084.8237 26,428,500
Jun 16, 2023 2,350.0000 2,350.0000 2,300.0000 2,320.0000 2,140.1731 90,162,500
Jun 15, 2023 2,250.0000 2,330.0000 2,220.0000 2,300.0000 2,121.7234 75,697,800
Jun 14, 2023 2,210.0000 2,260.0000 2,200.0000 2,250.0000 2,075.5989 43,317,300
Jun 13, 2023 2,190.0000 2,220.0000 2,150.0000 2,210.0000 2,038.6993 47,913,300
Jun 12, 2023 2,220.0000 2,240.0000 2,200.0000 2,210.0000 2,038.6993 32,981,000
Jun 9, 2023 2,210.0000 2,230.0000 2,170.0000 2,190.0000 2,020.2496 36,414,600
Jun 8, 2023 2,190.0000 2,210.0000 2,160.0000 2,200.0000 2,029.4745 46,850,800
Jun 7, 2023 2,200.0000 2,200.0000 2,140.0000 2,170.0000 2,001.7998 69,604,900
Jun 6, 2023 2,200.0000 2,230.0000 2,160.0000 2,220.0000 2,047.9242 106,615,300
Jun 5, 2023 2,090.0000 2,170.0000 2,080.0000 2,100.0000 1,937.2256 119,850,300
May 31, 2023 2,070.0000 2,090.0000 2,010.0000 2,040.0000 1,881.8763 169,456,800
May 30, 2023 2,070.0000 2,150.0000 2,060.0000 2,110.0000 1,946.4506 63,219,000
May 29, 2023 2,120.0000 2,130.0000 2,010.0000 2,070.0000 1,909.5510 80,215,800
May 26, 2023 2,090.0000 2,170.0000 2,080.0000 2,090.0000 1,928.0007 81,565,700
May 25, 2023 2,200.0000 2,200.0000 2,120.0000 2,120.0000 1,955.6754 124,673,400
May 24, 2023 2,220.0000 2,310.0000 2,220.0000 2,250.0000 2,075.5989 105,384,800
May 23, 2023 240.7800 Dividend
May 23, 2023 2,290.0000 2,290.0000 2,290.0000 2,290.0000 2,112.4985 25,791,700
May 22, 2023 2,450.0000 2,490.0000 2,410.0000 2,460.0000 2,047.2047 192,718,400
May 19, 2023 2,520.0000 2,540.0000 2,380.0000 2,410.0000 2,005.5950 168,354,900
May 17, 2023 2,710.0000 2,710.0000 2,540.0000 2,540.0000 2,113.7805 142,037,300
May 16, 2023 2,700.0000 2,740.0000 2,660.0000 2,670.0000 2,221.9661 66,336,200
May 15, 2023 2,780.0000 2,790.0000 2,630.0000 2,660.0000 2,213.6443 116,378,900
May 12, 2023 2,800.0000 2,800.0000 2,750.0000 2,760.0000 2,296.8640 60,919,400
May 11, 2023 2,920.0000 2,950.0000 2,760.0000 2,800.0000 2,330.1516 209,469,700
May 10, 2023 2,900.0000 2,970.0000 2,900.0000 2,940.0000 2,446.6592 84,244,500
May 9, 2023 2,910.0000 2,910.0000 2,860.0000 2,890.0000 2,405.0496 45,066,800
May 8, 2023 2,810.0000 2,930.0000 2,810.0000 2,870.0000 2,388.4055 65,765,900
May 5, 2023 2,860.0000 2,880.0000 2,750.0000 2,790.0000 2,321.8296 158,924,500
May 4, 2023 2,930.0000 3,000.0000 2,900.0000 2,920.0000 2,430.0154 73,997,700
May 3, 2023 2,980.0000 3,050.0000 2,930.0000 2,940.0000 2,446.6592 71,441,900
May 2, 2023 3,100.0000 3,100.0000 2,960.0000 2,980.0000 2,479.9473 81,649,400
Apr 28, 2023 3,100.0000 3,160.0000 3,060.0000 3,130.0000 2,604.7769 72,560,800
Apr 27, 2023 3,100.0000 3,110.0000 3,050.0000 3,080.0000 2,563.1670 41,028,100
Apr 26, 2023 3,040.0000 3,130.0000 3,020.0000 3,100.0000 2,579.8108 104,615,000

Related Tickers

PTBA.JK PT Bukit Asam Tbk
0.0000
-100.00%
 
ITMG.JK PT Indo Tambangraya Megah Tbk
0.0000
-100.00%
 
HRUM.JK PT Harum Energy Tbk
0.0000
-100.00%
 
ADMR.JK PT Adaro Minerals Indonesia Tbk
0.0000
-100.00%
 
INDY.JK PT. Indika Energy Tbk
0.0000
-100.00%
 
BUMI.JK PT Bumi Resources Tbk
0.0000
-100.00%
 
ABMM.JK PT ABM Investama Tbk
0.0000
-100.00%
 
DOID.JK PT Delta Dunia Makmur Tbk
0.0000
-100.00%
 
BSSR.JK PT Baramulti Suksessarana Tbk
0.0000
-100.00%
 
BYAN.JK PT Bayan Resources Tbk.
0.0000
-100.00%