Jakarta - Delayed Quote • IDR
PT Aneka Tambang Tbk (ANTM.JK)
At close: April 26 at 4:14 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,600.00 | 1,615.00 | 1,575.00 | 1,595.00 | 1,595.00 | 45,105,100 |
| Apr 25, 2024 | 1,680.00 | 1,695.00 | 1,585.00 | 1,590.00 | 1,590.00 | 77,798,400 |
| Apr 24, 2024 | 1,745.00 | 1,750.00 | 1,680.00 | 1,680.00 | 1,680.00 | 42,661,100 |
| Apr 23, 2024 | 1,770.00 | 1,775.00 | 1,730.00 | 1,740.00 | 1,740.00 | 53,092,100 |
| Apr 22, 2024 | 1,780.00 | 1,800.00 | 1,760.00 | 1,770.00 | 1,770.00 | 70,463,000 |
| Apr 19, 2024 | 1,765.00 | 1,770.00 | 1,725.00 | 1,760.00 | 1,760.00 | 86,892,700 |
| Apr 18, 2024 | 1,800.00 | 1,815.00 | 1,710.00 | 1,725.00 | 1,725.00 | 105,257,300 |
| Apr 17, 2024 | 1,815.00 | 1,845.00 | 1,775.00 | 1,795.00 | 1,795.00 | 97,314,200 |
| Apr 16, 2024 | 1,685.00 | 1,810.00 | 1,680.00 | 1,810.00 | 1,810.00 | 201,068,200 |
| Apr 5, 2024 | 1,665.00 | 1,675.00 | 1,645.00 | 1,670.00 | 1,670.00 | 35,349,900 |
| Apr 4, 2024 | 1,660.00 | 1,675.00 | 1,650.00 | 1,660.00 | 1,660.00 | 47,280,700 |
| Apr 3, 2024 | 1,650.00 | 1,660.00 | 1,630.00 | 1,645.00 | 1,645.00 | 55,402,400 |
| Apr 2, 2024 | 1,580.00 | 1,640.00 | 1,575.00 | 1,640.00 | 1,640.00 | 46,410,200 |
| Apr 1, 2024 | 1,615.00 | 1,635.00 | 1,545.00 | 1,580.00 | 1,580.00 | 61,273,100 |
| Mar 28, 2024 | 1,640.00 | 1,655.00 | 1,580.00 | 1,600.00 | 1,600.00 | 62,687,900 |
| Mar 27, 2024 | 1,665.00 | 1,675.00 | 1,625.00 | 1,635.00 | 1,635.00 | 34,509,200 |
| Mar 26, 2024 | 1,675.00 | 1,675.00 | 1,650.00 | 1,665.00 | 1,665.00 | 35,072,600 |
| Mar 25, 2024 | 1,685.00 | 1,685.00 | 1,650.00 | 1,660.00 | 1,660.00 | 51,279,200 |
| Mar 22, 2024 | 1,700.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,670.00 | 42,163,600 |
| Mar 21, 2024 | 1,685.00 | 1,720.00 | 1,680.00 | 1,700.00 | 1,700.00 | 85,481,500 |
| Mar 20, 2024 | 1,660.00 | 1,670.00 | 1,645.00 | 1,660.00 | 1,660.00 | 38,425,600 |
| Mar 19, 2024 | 1,665.00 | 1,690.00 | 1,660.00 | 1,660.00 | 1,660.00 | 49,266,200 |
| Mar 18, 2024 | 1,615.00 | 1,675.00 | 1,605.00 | 1,655.00 | 1,655.00 | 66,602,000 |
| Mar 15, 2024 | 1,645.00 | 1,645.00 | 1,610.00 | 1,615.00 | 1,615.00 | 51,840,100 |
| Mar 14, 2024 | 1,630.00 | 1,645.00 | 1,610.00 | 1,645.00 | 1,645.00 | 69,006,400 |
| Mar 13, 2024 | 1,575.00 | 1,635.00 | 1,575.00 | 1,620.00 | 1,620.00 | 116,310,700 |
| Mar 8, 2024 | 1,595.00 | 1,600.00 | 1,550.00 | 1,565.00 | 1,565.00 | 52,659,100 |
| Mar 7, 2024 | 1,535.00 | 1,580.00 | 1,535.00 | 1,575.00 | 1,575.00 | 84,824,100 |
| Mar 6, 2024 | 1,465.00 | 1,540.00 | 1,465.00 | 1,525.00 | 1,525.00 | 81,197,000 |
| Mar 5, 2024 | 1,470.00 | 1,485.00 | 1,460.00 | 1,460.00 | 1,460.00 | 37,549,800 |
| Mar 4, 2024 | 1,495.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,460.00 | 31,713,700 |
| Mar 1, 2024 | 1,465.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,480.00 | 27,751,500 |
| Feb 29, 2024 | 1,495.00 | 1,505.00 | 1,460.00 | 1,460.00 | 1,460.00 | 48,482,200 |
| Feb 28, 2024 | 1,490.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,490.00 | 22,569,900 |
| Feb 27, 2024 | 1,515.00 | 1,515.00 | 1,470.00 | 1,480.00 | 1,480.00 | 45,781,700 |
| Feb 26, 2024 | 1,555.00 | 1,565.00 | 1,510.00 | 1,515.00 | 1,515.00 | 26,407,900 |
| Feb 23, 2024 | 1,525.00 | 1,550.00 | 1,505.00 | 1,550.00 | 1,550.00 | 58,962,900 |
| Feb 22, 2024 | 1,480.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,500.00 | 46,945,600 |
| Feb 21, 2024 | 1,505.00 | 1,515.00 | 1,455.00 | 1,470.00 | 1,470.00 | 49,738,700 |
| Feb 20, 2024 | 1,515.00 | 1,525.00 | 1,505.00 | 1,505.00 | 1,505.00 | 29,689,600 |
| Feb 19, 2024 | 1,545.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,515.00 | 25,251,500 |
| Feb 16, 2024 | 1,545.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,530.00 | 27,133,500 |
| Feb 15, 2024 | 1,570.00 | 1,580.00 | 1,535.00 | 1,540.00 | 1,540.00 | 62,446,100 |
| Feb 13, 2024 | 1,515.00 | 1,580.00 | 1,485.00 | 1,545.00 | 1,545.00 | 140,446,400 |
| Feb 12, 2024 | 1,415.00 | 1,470.00 | 1,415.00 | 1,465.00 | 1,465.00 | 38,567,300 |
| Feb 7, 2024 | 1,430.00 | 1,440.00 | 1,405.00 | 1,410.00 | 1,410.00 | 51,571,600 |
| Feb 6, 2024 | 1,445.00 | 1,470.00 | 1,410.00 | 1,425.00 | 1,425.00 | 59,462,600 |
| Feb 5, 2024 | 1,525.00 | 1,540.00 | 1,440.00 | 1,440.00 | 1,440.00 | 109,746,600 |
| Feb 2, 2024 | 1,535.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,525.00 | 46,157,600 |
| Feb 1, 2024 | 1,550.00 | 1,570.00 | 1,535.00 | 1,535.00 | 1,535.00 | 21,202,800 |
| Jan 31, 2024 | 1,565.00 | 1,585.00 | 1,550.00 | 1,550.00 | 1,550.00 | 23,365,800 |
| Jan 30, 2024 | 1,565.00 | 1,570.00 | 1,560.00 | 1,565.00 | 1,565.00 | 21,896,800 |
| Jan 29, 2024 | 1,575.00 | 1,595.00 | 1,550.00 | 1,565.00 | 1,565.00 | 25,068,100 |
| Jan 26, 2024 | 1,560.00 | 1,580.00 | 1,555.00 | 1,575.00 | 1,575.00 | 36,596,700 |
| Jan 25, 2024 | 1,535.00 | 1,590.00 | 1,535.00 | 1,555.00 | 1,555.00 | 53,174,200 |
| Jan 24, 2024 | 1,610.00 | 1,620.00 | 1,525.00 | 1,535.00 | 1,535.00 | 100,907,600 |
| Jan 23, 2024 | 1,645.00 | 1,650.00 | 1,605.00 | 1,610.00 | 1,610.00 | 45,771,000 |
| Jan 22, 2024 | 1,645.00 | 1,665.00 | 1,640.00 | 1,645.00 | 1,645.00 | 40,064,300 |
| Jan 19, 2024 | 1,670.00 | 1,705.00 | 1,640.00 | 1,645.00 | 1,645.00 | 138,276,200 |
| Jan 18, 2024 | 1,605.00 | 1,635.00 | 1,600.00 | 1,620.00 | 1,620.00 | 42,791,800 |
| Jan 17, 2024 | 1,620.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,605.00 | 22,340,500 |
| Jan 16, 2024 | 1,610.00 | 1,625.00 | 1,600.00 | 1,605.00 | 1,605.00 | 28,690,900 |
| Jan 15, 2024 | 1,630.00 | 1,640.00 | 1,605.00 | 1,605.00 | 1,605.00 | 41,059,100 |
| Jan 12, 2024 | 1,635.00 | 1,645.00 | 1,620.00 | 1,625.00 | 1,625.00 | 37,633,100 |
| Jan 11, 2024 | 1,660.00 | 1,670.00 | 1,635.00 | 1,635.00 | 1,635.00 | 23,738,400 |
| Jan 10, 2024 | 1,650.00 | 1,670.00 | 1,635.00 | 1,655.00 | 1,655.00 | 23,255,700 |
| Jan 9, 2024 | 1,650.00 | 1,670.00 | 1,630.00 | 1,645.00 | 1,645.00 | 35,557,300 |
| Jan 8, 2024 | 1,680.00 | 1,710.00 | 1,650.00 | 1,650.00 | 1,650.00 | 38,882,100 |
| Jan 5, 2024 | 1,690.00 | 1,695.00 | 1,675.00 | 1,675.00 | 1,675.00 | 27,724,900 |
| Jan 4, 2024 | 1,700.00 | 1,725.00 | 1,680.00 | 1,685.00 | 1,685.00 | 50,670,900 |
| Jan 3, 2024 | 1,735.00 | 1,735.00 | 1,700.00 | 1,700.00 | 1,700.00 | 37,300,200 |
| Jan 2, 2024 | 1,715.00 | 1,735.00 | 1,710.00 | 1,735.00 | 1,735.00 | 24,718,300 |
| Dec 29, 2023 | 1,720.00 | 1,785.00 | 1,705.00 | 1,705.00 | 1,705.00 | 83,597,900 |
| Dec 28, 2023 | 1,750.00 | 1,800.00 | 1,705.00 | 1,715.00 | 1,715.00 | 115,723,900 |
| Dec 27, 2023 | 1,675.00 | 1,745.00 | 1,675.00 | 1,735.00 | 1,735.00 | 86,013,100 |
| Dec 22, 2023 | 1,640.00 | 1,665.00 | 1,640.00 | 1,665.00 | 1,665.00 | 24,415,400 |
| Dec 21, 2023 | 1,635.00 | 1,645.00 | 1,625.00 | 1,635.00 | 1,635.00 | 14,967,800 |
| Dec 20, 2023 | 1,640.00 | 1,665.00 | 1,635.00 | 1,635.00 | 1,635.00 | 33,524,500 |
| Dec 19, 2023 | 1,650.00 | 1,650.00 | 1,625.00 | 1,640.00 | 1,640.00 | 10,954,000 |
| Dec 18, 2023 | 1,670.00 | 1,675.00 | 1,620.00 | 1,665.00 | 1,665.00 | 34,081,200 |
| Dec 15, 2023 | 1,650.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,670.00 | 34,436,800 |
| Dec 14, 2023 | 1,625.00 | 1,650.00 | 1,625.00 | 1,640.00 | 1,640.00 | 42,144,600 |
| Dec 13, 2023 | 1,625.00 | 1,625.00 | 1,590.00 | 1,595.00 | 1,595.00 | 33,258,000 |
| Dec 12, 2023 | 1,655.00 | 1,655.00 | 1,610.00 | 1,625.00 | 1,625.00 | 29,865,200 |
| Dec 11, 2023 | 1,675.00 | 1,675.00 | 1,640.00 | 1,655.00 | 1,655.00 | 29,210,100 |
| Dec 8, 2023 | 1,650.00 | 1,690.00 | 1,645.00 | 1,685.00 | 1,685.00 | 41,337,300 |
| Dec 7, 2023 | 1,700.00 | 1,705.00 | 1,635.00 | 1,635.00 | 1,635.00 | 50,450,100 |
| Dec 6, 2023 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,700.00 | 38,302,400 |
| Dec 5, 2023 | 1,745.00 | 1,745.00 | 1,720.00 | 1,745.00 | 1,745.00 | 36,711,700 |
| Dec 4, 2023 | 1,740.00 | 1,810.00 | 1,735.00 | 1,750.00 | 1,750.00 | 108,764,700 |
| Dec 1, 2023 | 1,710.00 | 1,725.00 | 1,695.00 | 1,705.00 | 1,705.00 | 41,222,800 |
| Nov 30, 2023 | 1,705.00 | 1,740.00 | 1,675.00 | 1,740.00 | 1,740.00 | 75,641,800 |
| Nov 29, 2023 | 1,680.00 | 1,735.00 | 1,680.00 | 1,700.00 | 1,700.00 | 89,761,900 |
| Nov 28, 2023 | 1,630.00 | 1,670.00 | 1,620.00 | 1,655.00 | 1,655.00 | 42,651,500 |
| Nov 27, 2023 | 1,610.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | 23,279,700 |
| Nov 24, 2023 | 1,600.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,605.00 | 13,563,500 |
| Nov 23, 2023 | 1,600.00 | 1,615.00 | 1,580.00 | 1,600.00 | 1,600.00 | 24,227,300 |
| Nov 22, 2023 | 1,635.00 | 1,635.00 | 1,605.00 | 1,605.00 | 1,605.00 | 24,708,100 |
| Nov 21, 2023 | 1,615.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | 23,501,100 |
| Nov 20, 2023 | 1,635.00 | 1,640.00 | 1,600.00 | 1,610.00 | 1,610.00 | 32,144,100 |
| Nov 17, 2023 | 1,645.00 | 1,650.00 | 1,620.00 | 1,635.00 | 1,635.00 | 26,463,700 |
| Nov 16, 2023 | 1,640.00 | 1,655.00 | 1,625.00 | 1,650.00 | 1,650.00 | 18,218,200 |
| Nov 15, 2023 | 1,630.00 | 1,675.00 | 1,630.00 | 1,640.00 | 1,640.00 | 63,104,500 |
| Nov 14, 2023 | 1,620.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | 22,911,400 |
| Nov 13, 2023 | 1,625.00 | 1,635.00 | 1,610.00 | 1,620.00 | 1,620.00 | 25,305,600 |
| Nov 10, 2023 | 1,655.00 | 1,665.00 | 1,625.00 | 1,625.00 | 1,625.00 | 22,031,500 |
| Nov 9, 2023 | 1,660.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,655.00 | 15,805,800 |
| Nov 8, 2023 | 1,680.00 | 1,685.00 | 1,650.00 | 1,660.00 | 1,660.00 | 29,121,500 |
| Nov 7, 2023 | 1,710.00 | 1,715.00 | 1,675.00 | 1,690.00 | 1,690.00 | 22,153,500 |
| Nov 6, 2023 | 1,665.00 | 1,700.00 | 1,660.00 | 1,700.00 | 1,700.00 | 36,428,600 |
| Nov 3, 2023 | 1,660.00 | 1,675.00 | 1,650.00 | 1,655.00 | 1,655.00 | 27,879,000 |
| Nov 2, 2023 | 1,655.00 | 1,685.00 | 1,650.00 | 1,650.00 | 1,650.00 | 31,660,400 |
| Nov 1, 2023 | 1,705.00 | 1,715.00 | 1,650.00 | 1,650.00 | 1,650.00 | 43,647,900 |
| Oct 31, 2023 | 1,725.00 | 1,740.00 | 1,705.00 | 1,705.00 | 1,705.00 | 34,363,300 |
| Oct 30, 2023 | 1,730.00 | 1,745.00 | 1,715.00 | 1,725.00 | 1,725.00 | 14,473,600 |
| Oct 27, 2023 | 1,735.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,725.00 | 11,293,000 |
| Oct 26, 2023 | 1,735.00 | 1,755.00 | 1,730.00 | 1,730.00 | 1,730.00 | 16,159,400 |
| Oct 25, 2023 | 1,770.00 | 1,780.00 | 1,730.00 | 1,730.00 | 1,730.00 | 30,552,900 |
| Oct 24, 2023 | 1,745.00 | 1,780.00 | 1,735.00 | 1,765.00 | 1,765.00 | 18,292,500 |
| Oct 23, 2023 | 1,825.00 | 1,825.00 | 1,745.00 | 1,750.00 | 1,750.00 | 37,513,800 |
| Oct 20, 2023 | 1,825.00 | 1,845.00 | 1,805.00 | 1,825.00 | 1,825.00 | 17,059,500 |
| Oct 19, 2023 | 1,850.00 | 1,850.00 | 1,795.00 | 1,815.00 | 1,815.00 | 32,542,000 |
| Oct 18, 2023 | 1,815.00 | 1,850.00 | 1,815.00 | 1,850.00 | 1,850.00 | 28,110,900 |
| Oct 17, 2023 | 1,810.00 | 1,820.00 | 1,790.00 | 1,810.00 | 1,810.00 | 22,543,800 |
| Oct 16, 2023 | 1,785.00 | 1,820.00 | 1,785.00 | 1,805.00 | 1,805.00 | 47,543,000 |
| Oct 13, 2023 | 1,775.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,755.00 | 32,334,300 |
| Oct 12, 2023 | 1,825.00 | 1,835.00 | 1,775.00 | 1,775.00 | 1,775.00 | 41,983,500 |
| Oct 11, 2023 | 1,825.00 | 1,850.00 | 1,815.00 | 1,815.00 | 1,815.00 | 27,092,400 |
| Oct 10, 2023 | 1,830.00 | 1,860.00 | 1,815.00 | 1,815.00 | 1,815.00 | 36,959,900 |
| Oct 9, 2023 | 1,735.00 | 1,835.00 | 1,735.00 | 1,810.00 | 1,810.00 | 63,728,500 |
| Oct 6, 2023 | 1,705.00 | 1,740.00 | 1,705.00 | 1,715.00 | 1,715.00 | 33,650,000 |
| Oct 5, 2023 | 1,745.00 | 1,760.00 | 1,705.00 | 1,705.00 | 1,705.00 | 44,516,900 |
| Oct 4, 2023 | 1,780.00 | 1,780.00 | 1,735.00 | 1,740.00 | 1,740.00 | 34,753,800 |
| Oct 3, 2023 | 1,805.00 | 1,810.00 | 1,765.00 | 1,765.00 | 1,765.00 | 42,107,800 |
| Oct 2, 2023 | 1,815.00 | 1,825.00 | 1,800.00 | 1,805.00 | 1,805.00 | 25,415,600 |
| Sep 29, 2023 | 1,820.00 | 1,830.00 | 1,815.00 | 1,815.00 | 1,815.00 | 23,052,100 |
| Sep 27, 2023 | 1,840.00 | 1,845.00 | 1,820.00 | 1,820.00 | 1,820.00 | 17,418,400 |
| Sep 26, 2023 | 1,850.00 | 1,855.00 | 1,830.00 | 1,840.00 | 1,840.00 | 23,825,200 |
| Sep 25, 2023 | 1,855.00 | 1,865.00 | 1,845.00 | 1,850.00 | 1,850.00 | 15,640,300 |
| Sep 22, 2023 | 1,835.00 | 1,865.00 | 1,835.00 | 1,850.00 | 1,850.00 | 20,902,800 |
| Sep 21, 2023 | 1,860.00 | 1,875.00 | 1,830.00 | 1,835.00 | 1,835.00 | 39,716,700 |
| Sep 20, 2023 | 1,845.00 | 1,875.00 | 1,845.00 | 1,860.00 | 1,860.00 | 30,863,900 |
| Sep 19, 2023 | 1,835.00 | 1,870.00 | 1,815.00 | 1,840.00 | 1,840.00 | 50,949,200 |
| Sep 18, 2023 | 1,900.00 | 1,910.00 | 1,845.00 | 1,845.00 | 1,845.00 | 55,122,100 |
| Sep 15, 2023 | 1,900.00 | 1,920.00 | 1,895.00 | 1,900.00 | 1,900.00 | 46,983,300 |
| Sep 14, 2023 | 1,920.00 | 1,935.00 | 1,895.00 | 1,900.00 | 1,900.00 | 53,126,700 |
| Sep 13, 2023 | 1,950.00 | 1,950.00 | 1,910.00 | 1,915.00 | 1,915.00 | 42,991,700 |
| Sep 12, 2023 | 1,960.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,945.00 | 19,270,100 |
| Sep 11, 2023 | 1,945.00 | 1,955.00 | 1,930.00 | 1,955.00 | 1,955.00 | 28,507,500 |
| Sep 8, 2023 | 1,955.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,945.00 | 28,062,400 |
| Sep 7, 2023 | 1,945.00 | 1,955.00 | 1,940.00 | 1,955.00 | 1,955.00 | 29,131,200 |
| Sep 6, 2023 | 1,950.00 | 1,965.00 | 1,945.00 | 1,945.00 | 1,945.00 | 46,818,400 |
| Sep 5, 2023 | 1,950.00 | 1,970.00 | 1,945.00 | 1,950.00 | 1,950.00 | 30,663,500 |
| Sep 4, 2023 | 1,975.00 | 1,980.00 | 1,950.00 | 1,950.00 | 1,950.00 | 50,595,200 |
| Sep 1, 2023 | 1,925.00 | 1,970.00 | 1,925.00 | 1,955.00 | 1,955.00 | 89,347,300 |
| Aug 31, 2023 | 1,995.00 | 2,010.00 | 1,975.00 | 1,990.00 | 1,990.00 | 34,775,700 |
| Aug 30, 2023 | 2,010.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,995.00 | 31,964,100 |
| Aug 29, 2023 | 1,995.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,995.00 | 23,010,600 |
| Aug 28, 2023 | 1,995.00 | 2,010.00 | 1,980.00 | 1,995.00 | 1,995.00 | 20,521,600 |
| Aug 25, 2023 | 1,995.00 | 2,010.00 | 1,980.00 | 1,990.00 | 1,990.00 | 34,868,200 |
| Aug 24, 2023 | 1,975.00 | 2,020.00 | 1,975.00 | 1,995.00 | 1,995.00 | 81,402,400 |
| Aug 23, 2023 | 1,950.00 | 1,965.00 | 1,950.00 | 1,955.00 | 1,955.00 | 35,653,600 |
| Aug 22, 2023 | 1,950.00 | 1,960.00 | 1,935.00 | 1,945.00 | 1,945.00 | 36,188,400 |
| Aug 21, 2023 | 1,950.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,950.00 | 18,371,900 |
| Aug 18, 2023 | 1,960.00 | 1,970.00 | 1,945.00 | 1,950.00 | 1,950.00 | 42,360,900 |
| Aug 16, 2023 | 1,985.00 | 1,990.00 | 1,960.00 | 1,960.00 | 1,960.00 | 62,356,300 |
| Aug 15, 2023 | 1,995.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,990.00 | 23,413,100 |
| Aug 14, 2023 | 1,990.00 | 2,000.00 | 1,970.00 | 2,000.00 | 2,000.00 | 28,640,500 |
| Aug 11, 2023 | 1,995.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,990.00 | 24,628,600 |
| Aug 10, 2023 | 2,000.00 | 2,020.00 | 1,990.00 | 1,990.00 | 1,990.00 | 25,992,700 |
| Aug 9, 2023 | 2,010.00 | 2,020.00 | 1,990.00 | 2,010.00 | 2,010.00 | 28,570,200 |
| Aug 8, 2023 | 2,050.00 | 2,050.00 | 2,000.00 | 2,010.00 | 2,010.00 | 22,252,100 |
| Aug 7, 2023 | 2,030.00 | 2,050.00 | 2,020.00 | 2,040.00 | 2,040.00 | 41,290,300 |
| Aug 4, 2023 | 2,010.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | 40,798,600 |
| Aug 3, 2023 | 2,000.00 | 2,020.00 | 1,990.00 | 2,010.00 | 2,010.00 | 38,816,800 |
| Aug 2, 2023 | 2,050.00 | 2,050.00 | 1,990.00 | 2,010.00 | 2,010.00 | 78,406,600 |
| Aug 1, 2023 | 2,000.00 | 2,060.00 | 1,990.00 | 2,040.00 | 2,040.00 | 136,288,500 |
| Jul 31, 2023 | 1,965.00 | 1,990.00 | 1,960.00 | 1,985.00 | 1,985.00 | 33,449,700 |
| Jul 28, 2023 | 1,970.00 | 1,975.00 | 1,955.00 | 1,960.00 | 1,960.00 | 36,810,200 |
| Jul 27, 2023 | 1,985.00 | 1,990.00 | 1,970.00 | 1,970.00 | 1,970.00 | 21,145,100 |
| Jul 26, 2023 | 1,995.00 | 2,010.00 | 1,980.00 | 1,985.00 | 1,985.00 | 35,649,600 |
| Jul 25, 2023 | 1,985.00 | 2,000.00 | 1,975.00 | 1,975.00 | 1,975.00 | 25,532,000 |
| Jul 24, 2023 | 1,975.00 | 1,990.00 | 1,975.00 | 1,975.00 | 1,975.00 | 19,326,300 |
| Jul 21, 2023 | 2,000.00 | 2,000.00 | 1,975.00 | 1,975.00 | 1,975.00 | 30,200,700 |
| Jul 20, 2023 | 2,000.00 | 2,010.00 | 1,980.00 | 1,990.00 | 1,990.00 | 31,137,300 |
| Jul 18, 2023 | 2,000.00 | 2,010.00 | 1,975.00 | 1,990.00 | 1,990.00 | 25,067,900 |
| Jul 17, 2023 | 2,010.00 | 2,020.00 | 1,990.00 | 1,990.00 | 1,990.00 | 21,903,600 |
| Jul 14, 2023 | 1,995.00 | 2,020.00 | 1,995.00 | 2,000.00 | 2,000.00 | 21,060,000 |
| Jul 13, 2023 | 2,010.00 | 2,030.00 | 1,990.00 | 1,990.00 | 1,990.00 | 36,336,200 |
| Jul 12, 2023 | 2,010.00 | 2,010.00 | 1,990.00 | 1,990.00 | 1,990.00 | 21,168,800 |
| Jul 11, 2023 | 1,985.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 19,295,300 |
| Jul 10, 2023 | 1,985.00 | 1,995.00 | 1,980.00 | 1,980.00 | 1,980.00 | 14,134,300 |
| Jul 7, 2023 | 2,020.00 | 2,020.00 | 1,975.00 | 1,975.00 | 1,975.00 | 40,420,700 |
| Jul 6, 2023 | 1,995.00 | 2,050.00 | 1,990.00 | 2,020.00 | 2,020.00 | 88,546,800 |
| Jul 5, 2023 | 1,970.00 | 1,990.00 | 1,960.00 | 1,985.00 | 1,985.00 | 35,622,000 |
| Jul 4, 2023 | 1,970.00 | 1,980.00 | 1,960.00 | 1,970.00 | 1,970.00 | 16,313,500 |
| Jul 3, 2023 | 1,955.00 | 1,990.00 | 1,955.00 | 1,965.00 | 1,965.00 | 20,374,900 |
| Jun 27, 2023 | 1,955.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,950.00 | 18,194,100 |
| Jun 26, 2023 | 79.50 Dividend | |||||
| Jun 26, 2023 | 1,950.00 | 1,975.00 | 1,935.00 | 1,950.00 | 1,950.00 | 42,017,600 |
| Jun 23, 2023 | 2,020.00 | 2,030.00 | 2,000.00 | 2,010.00 | 1,930.50 | 30,401,200 |
| Jun 22, 2023 | 2,010.00 | 2,060.00 | 2,010.00 | 2,010.00 | 1,930.50 | 40,103,700 |
| Jun 21, 2023 | 2,010.00 | 2,030.00 | 2,000.00 | 2,010.00 | 1,930.50 | 19,148,800 |
| Jun 20, 2023 | 2,030.00 | 2,040.00 | 2,010.00 | 2,020.00 | 1,940.10 | 16,397,800 |
| Jun 19, 2023 | 2,060.00 | 2,060.00 | 2,020.00 | 2,030.00 | 1,949.71 | 11,742,200 |
| Jun 16, 2023 | 2,060.00 | 2,060.00 | 2,020.00 | 2,060.00 | 1,978.52 | 34,334,100 |
| Jun 15, 2023 | 2,040.00 | 2,050.00 | 2,010.00 | 2,040.00 | 1,959.31 | 44,386,500 |
| Jun 14, 2023 | 2,040.00 | 2,050.00 | 2,010.00 | 2,030.00 | 1,949.71 | 54,535,600 |
| Jun 13, 2023 | 1,995.00 | 2,020.00 | 1,980.00 | 2,010.00 | 1,930.50 | 27,907,100 |
| Jun 12, 2023 | 1,980.00 | 2,000.00 | 1,975.00 | 1,995.00 | 1,916.09 | 23,090,500 |
| Jun 9, 2023 | 1,985.00 | 1,995.00 | 1,970.00 | 1,975.00 | 1,896.88 | 24,991,800 |
| Jun 8, 2023 | 2,040.00 | 2,040.00 | 1,985.00 | 1,985.00 | 1,906.49 | 36,123,800 |
| Jun 7, 2023 | 2,010.00 | 2,030.00 | 1,990.00 | 2,020.00 | 1,940.10 | 33,846,900 |
| Jun 6, 2023 | 1,985.00 | 2,030.00 | 1,985.00 | 2,010.00 | 1,930.50 | 49,988,100 |
| Jun 5, 2023 | 1,905.00 | 1,995.00 | 1,905.00 | 1,975.00 | 1,896.88 | 65,371,800 |
| May 31, 2023 | 1,940.00 | 1,945.00 | 1,895.00 | 1,895.00 | 1,820.05 | 112,564,800 |
| May 30, 2023 | 1,935.00 | 1,960.00 | 1,930.00 | 1,940.00 | 1,863.27 | 20,104,800 |
| May 29, 2023 | 1,920.00 | 1,935.00 | 1,905.00 | 1,935.00 | 1,858.46 | 33,236,600 |
| May 26, 2023 | 1,945.00 | 1,950.00 | 1,920.00 | 1,920.00 | 1,844.06 | 35,480,500 |
| May 25, 2023 | 1,950.00 | 1,965.00 | 1,940.00 | 1,945.00 | 1,868.07 | 30,649,800 |
| May 24, 2023 | 1,950.00 | 1,960.00 | 1,945.00 | 1,950.00 | 1,872.87 | 25,578,300 |
| May 23, 2023 | 1,940.00 | 1,970.00 | 1,940.00 | 1,945.00 | 1,868.07 | 50,066,400 |
| May 22, 2023 | 1,960.00 | 1,990.00 | 1,935.00 | 1,940.00 | 1,863.27 | 51,978,000 |
| May 19, 2023 | 1,935.00 | 1,970.00 | 1,920.00 | 1,955.00 | 1,877.67 | 45,974,800 |
| May 17, 2023 | 1,960.00 | 1,965.00 | 1,915.00 | 1,935.00 | 1,858.46 | 57,535,100 |
| May 16, 2023 | 1,990.00 | 2,000.00 | 1,955.00 | 1,970.00 | 1,892.08 | 46,780,700 |
| May 15, 2023 | 2,000.00 | 2,020.00 | 1,970.00 | 1,990.00 | 1,911.29 | 52,156,000 |
| May 12, 2023 | 2,030.00 | 2,030.00 | 1,990.00 | 2,000.00 | 1,920.89 | 55,827,200 |
| May 11, 2023 | 2,080.00 | 2,080.00 | 2,030.00 | 2,040.00 | 1,959.31 | 60,984,800 |
| May 10, 2023 | 2,110.00 | 2,120.00 | 2,070.00 | 2,100.00 | 2,016.94 | 29,596,100 |
| May 9, 2023 | 2,080.00 | 2,120.00 | 2,070.00 | 2,110.00 | 2,026.54 | 38,860,300 |
| May 8, 2023 | 2,060.00 | 2,090.00 | 2,040.00 | 2,070.00 | 1,988.13 | 29,706,800 |
| May 5, 2023 | 2,130.00 | 2,130.00 | 2,020.00 | 2,040.00 | 1,959.31 | 65,433,100 |
| May 4, 2023 | 2,140.00 | 2,150.00 | 2,110.00 | 2,130.00 | 2,045.75 | 56,925,500 |
| May 3, 2023 | 2,110.00 | 2,150.00 | 2,100.00 | 2,120.00 | 2,036.15 | 84,879,600 |
| May 2, 2023 | 2,090.00 | 2,100.00 | 2,030.00 | 2,060.00 | 1,978.52 | 45,566,000 |
| Apr 28, 2023 | 2,090.00 | 2,110.00 | 2,070.00 | 2,100.00 | 2,016.94 | 38,485,900 |
| Apr 27, 2023 | 2,120.00 | 2,120.00 | 2,080.00 | 2,080.00 | 1,997.73 | 24,606,800 |
| Apr 26, 2023 | 2,080.00 | 2,110.00 | 2,060.00 | 2,110.00 | 2,026.54 | 53,065,900 |
Related Tickers
ARCI.JK PT Archi Indonesia Tbk
310.00
-4.91%
PSAB.JK PT J Resources Asia Pasifik Tbk
176.00
+1.15%
601069.SS Western Region Gold Co., Ltd.
12.08
+10.02%
SQMI.JK PT Wilton Makmur indonesia Tbk.
50.00
0.00%
GFI Gold Fields Limited
17.53
+0.75%
HMY Harmony Gold Mining Company Limited
8.97
-0.66%
WPM Wheaton Precious Metals Corp.
54.00
+0.50%
BTG B2Gold Corp.
2.6200
+1.55%
PAAS Pan American Silver Corp.
19.02
+0.26%
NEM Newmont Corporation
42.73
-1.57%