Jakarta - Delayed Quote • IDR
PT Astra International Tbk (ASII.JK)
At close: 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 19, 2024 | 5,050.00 | 5,075.00 | 4,870.00 | 4,900.00 | 4,900.00 | 185,008,500 |
| Apr 18, 2024 | 5,150.00 | 5,150.00 | 5,050.00 | 5,100.00 | 5,100.00 | 81,583,700 |
| Apr 17, 2024 | 5,150.00 | 5,175.00 | 5,100.00 | 5,125.00 | 5,125.00 | 47,211,000 |
| Apr 16, 2024 | 5,175.00 | 5,225.00 | 5,100.00 | 5,100.00 | 5,100.00 | 137,258,300 |
| Apr 5, 2024 | 5,150.00 | 5,325.00 | 5,150.00 | 5,275.00 | 5,275.00 | 59,190,300 |
| Apr 4, 2024 | 5,250.00 | 5,250.00 | 5,150.00 | 5,175.00 | 5,175.00 | 48,395,600 |
| Apr 3, 2024 | 5,275.00 | 5,275.00 | 5,200.00 | 5,250.00 | 5,250.00 | 39,260,600 |
| Apr 2, 2024 | 5,225.00 | 5,275.00 | 5,175.00 | 5,275.00 | 5,275.00 | 41,029,100 |
| Apr 1, 2024 | 5,175.00 | 5,225.00 | 5,150.00 | 5,200.00 | 5,200.00 | 42,828,200 |
| Mar 28, 2024 | 5,275.00 | 5,275.00 | 5,100.00 | 5,150.00 | 5,150.00 | 107,123,600 |
| Mar 27, 2024 | 5,300.00 | 5,325.00 | 5,250.00 | 5,275.00 | 5,275.00 | 47,174,800 |
| Mar 26, 2024 | 5,375.00 | 5,375.00 | 5,250.00 | 5,300.00 | 5,300.00 | 57,175,300 |
| Mar 25, 2024 | 5,425.00 | 5,425.00 | 5,325.00 | 5,350.00 | 5,350.00 | 39,759,600 |
| Mar 22, 2024 | 5,375.00 | 5,375.00 | 5,325.00 | 5,375.00 | 5,375.00 | 46,341,000 |
| Mar 21, 2024 | 5,300.00 | 5,400.00 | 5,275.00 | 5,350.00 | 5,350.00 | 67,351,800 |
| Mar 20, 2024 | 5,225.00 | 5,275.00 | 5,225.00 | 5,275.00 | 5,275.00 | 56,191,300 |
| Mar 19, 2024 | 5,150.00 | 5,250.00 | 5,150.00 | 5,225.00 | 5,225.00 | 48,398,600 |
| Mar 18, 2024 | 5,200.00 | 5,250.00 | 5,150.00 | 5,150.00 | 5,150.00 | 50,943,600 |
| Mar 15, 2024 | 5,300.00 | 5,300.00 | 5,175.00 | 5,175.00 | 5,175.00 | 164,222,200 |
| Mar 14, 2024 | 5,175.00 | 5,300.00 | 5,150.00 | 5,275.00 | 5,275.00 | 79,465,800 |
| Mar 13, 2024 | 5,150.00 | 5,200.00 | 5,125.00 | 5,150.00 | 5,150.00 | 63,672,300 |
| Mar 8, 2024 | 5,150.00 | 5,175.00 | 5,125.00 | 5,150.00 | 5,150.00 | 39,983,000 |
| Mar 7, 2024 | 5,175.00 | 5,200.00 | 5,100.00 | 5,125.00 | 5,125.00 | 55,244,400 |
| Mar 6, 2024 | 5,125.00 | 5,200.00 | 5,100.00 | 5,175.00 | 5,175.00 | 29,210,000 |
| Mar 5, 2024 | 5,225.00 | 5,225.00 | 5,100.00 | 5,100.00 | 5,100.00 | 53,172,900 |
| Mar 4, 2024 | 5,250.00 | 5,275.00 | 5,175.00 | 5,200.00 | 5,200.00 | 57,118,400 |
| Mar 1, 2024 | 5,225.00 | 5,275.00 | 5,150.00 | 5,225.00 | 5,225.00 | 64,835,200 |
| Feb 29, 2024 | 5,250.00 | 5,300.00 | 5,200.00 | 5,225.00 | 5,225.00 | 85,412,900 |
| Feb 28, 2024 | 5,325.00 | 5,425.00 | 5,200.00 | 5,225.00 | 5,225.00 | 216,020,000 |
| Feb 27, 2024 | 5,125.00 | 5,175.00 | 5,050.00 | 5,175.00 | 5,175.00 | 46,555,200 |
| Feb 26, 2024 | 5,150.00 | 5,200.00 | 5,075.00 | 5,125.00 | 5,125.00 | 50,291,500 |
| Feb 23, 2024 | 5,250.00 | 5,275.00 | 5,100.00 | 5,125.00 | 5,125.00 | 81,214,600 |
| Feb 22, 2024 | 5,275.00 | 5,300.00 | 5,275.00 | 5,275.00 | 5,275.00 | 41,938,600 |
| Feb 21, 2024 | 5,200.00 | 5,300.00 | 5,175.00 | 5,250.00 | 5,250.00 | 68,374,800 |
| Feb 20, 2024 | 5,125.00 | 5,250.00 | 5,125.00 | 5,200.00 | 5,200.00 | 41,623,800 |
| Feb 19, 2024 | 5,200.00 | 5,250.00 | 5,075.00 | 5,125.00 | 5,125.00 | 89,709,800 |
| Feb 16, 2024 | 5,125.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 75,502,700 |
| Feb 15, 2024 | 5,325.00 | 5,325.00 | 5,075.00 | 5,125.00 | 5,125.00 | 124,120,800 |
| Feb 13, 2024 | 5,300.00 | 5,300.00 | 5,150.00 | 5,200.00 | 5,200.00 | 63,689,100 |
| Feb 12, 2024 | 5,300.00 | 5,350.00 | 5,225.00 | 5,300.00 | 5,300.00 | 80,552,600 |
| Feb 7, 2024 | 5,250.00 | 5,325.00 | 5,250.00 | 5,325.00 | 5,325.00 | 68,376,900 |
| Feb 6, 2024 | 5,175.00 | 5,275.00 | 5,150.00 | 5,250.00 | 5,250.00 | 46,257,400 |
| Feb 5, 2024 | 5,325.00 | 5,350.00 | 5,150.00 | 5,175.00 | 5,175.00 | 88,826,000 |
| Feb 2, 2024 | 5,150.00 | 5,325.00 | 5,125.00 | 5,325.00 | 5,325.00 | 104,840,200 |
| Feb 1, 2024 | 5,100.00 | 5,175.00 | 5,075.00 | 5,125.00 | 5,125.00 | 55,358,600 |
| Jan 31, 2024 | 5,125.00 | 5,150.00 | 5,050.00 | 5,125.00 | 5,125.00 | 79,343,600 |
| Jan 30, 2024 | 4,920.00 | 5,175.00 | 4,900.00 | 5,100.00 | 5,100.00 | 165,689,300 |
| Jan 29, 2024 | 5,075.00 | 5,075.00 | 4,910.00 | 4,930.00 | 4,930.00 | 132,819,200 |
| Jan 26, 2024 | 5,050.00 | 5,075.00 | 4,990.00 | 5,075.00 | 5,075.00 | 71,861,600 |
| Jan 25, 2024 | 5,075.00 | 5,150.00 | 5,025.00 | 5,050.00 | 5,050.00 | 81,025,300 |
| Jan 24, 2024 | 5,150.00 | 5,175.00 | 4,980.00 | 5,075.00 | 5,075.00 | 246,293,300 |
| Jan 23, 2024 | 5,150.00 | 5,200.00 | 5,075.00 | 5,125.00 | 5,125.00 | 176,612,600 |
| Jan 22, 2024 | 5,350.00 | 5,425.00 | 5,225.00 | 5,225.00 | 5,225.00 | 169,967,200 |
| Jan 19, 2024 | 5,375.00 | 5,400.00 | 5,300.00 | 5,350.00 | 5,350.00 | 52,865,000 |
| Jan 18, 2024 | 5,400.00 | 5,400.00 | 5,325.00 | 5,375.00 | 5,375.00 | 71,517,600 |
| Jan 17, 2024 | 5,500.00 | 5,525.00 | 5,350.00 | 5,400.00 | 5,400.00 | 114,587,100 |
| Jan 16, 2024 | 5,525.00 | 5,525.00 | 5,475.00 | 5,500.00 | 5,500.00 | 44,840,900 |
| Jan 15, 2024 | 5,600.00 | 5,600.00 | 5,500.00 | 5,525.00 | 5,525.00 | 79,502,600 |
| Jan 12, 2024 | 5,550.00 | 5,625.00 | 5,550.00 | 5,600.00 | 5,600.00 | 28,821,000 |
| Jan 11, 2024 | 5,550.00 | 5,625.00 | 5,525.00 | 5,550.00 | 5,550.00 | 39,941,000 |
| Jan 10, 2024 | 5,500.00 | 5,575.00 | 5,450.00 | 5,525.00 | 5,525.00 | 75,423,900 |
| Jan 9, 2024 | 5,600.00 | 5,600.00 | 5,525.00 | 5,575.00 | 5,575.00 | 36,777,600 |
| Jan 8, 2024 | 5,625.00 | 5,675.00 | 5,550.00 | 5,575.00 | 5,575.00 | 39,614,600 |
| Jan 5, 2024 | 5,725.00 | 5,750.00 | 5,625.00 | 5,625.00 | 5,625.00 | 39,167,600 |
| Jan 4, 2024 | 5,600.00 | 5,750.00 | 5,600.00 | 5,700.00 | 5,700.00 | 52,008,000 |
| Jan 3, 2024 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 37,187,300 |
| Jan 2, 2024 | 5,625.00 | 5,700.00 | 5,575.00 | 5,700.00 | 5,700.00 | 36,479,600 |
| Dec 29, 2023 | 5,600.00 | 5,675.00 | 5,575.00 | 5,650.00 | 5,650.00 | 36,245,000 |
| Dec 28, 2023 | 5,575.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | 31,643,200 |
| Dec 27, 2023 | 5,550.00 | 5,575.00 | 5,500.00 | 5,550.00 | 5,550.00 | 34,332,400 |
| Dec 22, 2023 | 5,550.00 | 5,600.00 | 5,500.00 | 5,550.00 | 5,550.00 | 38,055,800 |
| Dec 21, 2023 | 5,600.00 | 5,600.00 | 5,475.00 | 5,550.00 | 5,550.00 | 114,749,900 |
| Dec 20, 2023 | 5,650.00 | 5,700.00 | 5,625.00 | 5,625.00 | 5,625.00 | 27,178,500 |
| Dec 19, 2023 | 5,625.00 | 5,650.00 | 5,600.00 | 5,625.00 | 5,625.00 | 33,668,300 |
| Dec 18, 2023 | 5,650.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,600.00 | 39,134,200 |
| Dec 15, 2023 | 5,625.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | 93,580,400 |
| Dec 14, 2023 | 5,600.00 | 5,650.00 | 5,575.00 | 5,625.00 | 5,625.00 | 65,510,200 |
| Dec 13, 2023 | 5,550.00 | 5,600.00 | 5,525.00 | 5,525.00 | 5,525.00 | 31,196,600 |
| Dec 12, 2023 | 5,675.00 | 5,675.00 | 5,550.00 | 5,575.00 | 5,575.00 | 19,272,900 |
| Dec 11, 2023 | 5,650.00 | 5,675.00 | 5,525.00 | 5,600.00 | 5,600.00 | 39,510,200 |
| Dec 8, 2023 | 5,675.00 | 5,700.00 | 5,625.00 | 5,675.00 | 5,675.00 | 26,972,000 |
| Dec 7, 2023 | 5,750.00 | 5,750.00 | 5,600.00 | 5,675.00 | 5,675.00 | 40,599,000 |
| Dec 6, 2023 | 5,700.00 | 5,825.00 | 5,700.00 | 5,725.00 | 5,725.00 | 41,363,700 |
| Dec 5, 2023 | 5,775.00 | 5,800.00 | 5,675.00 | 5,725.00 | 5,725.00 | 25,787,200 |
| Dec 4, 2023 | 5,750.00 | 5,825.00 | 5,725.00 | 5,750.00 | 5,750.00 | 57,590,700 |
| Dec 1, 2023 | 5,450.00 | 5,750.00 | 5,450.00 | 5,750.00 | 5,750.00 | 145,374,400 |
| Nov 30, 2023 | 5,575.00 | 5,575.00 | 5,400.00 | 5,400.00 | 5,400.00 | 161,684,600 |
| Nov 29, 2023 | 5,600.00 | 5,650.00 | 5,525.00 | 5,525.00 | 5,525.00 | 75,070,800 |
| Nov 28, 2023 | 5,675.00 | 5,675.00 | 5,550.00 | 5,550.00 | 5,550.00 | 86,907,600 |
| Nov 27, 2023 | 5,725.00 | 5,750.00 | 5,600.00 | 5,625.00 | 5,625.00 | 63,360,900 |
| Nov 24, 2023 | 5,700.00 | 5,750.00 | 5,700.00 | 5,725.00 | 5,725.00 | 9,347,300 |
| Nov 23, 2023 | 5,675.00 | 5,725.00 | 5,675.00 | 5,700.00 | 5,700.00 | 43,425,400 |
| Nov 22, 2023 | 5,775.00 | 5,775.00 | 5,650.00 | 5,675.00 | 5,675.00 | 36,329,500 |
| Nov 21, 2023 | 5,800.00 | 5,850.00 | 5,750.00 | 5,775.00 | 5,775.00 | 17,153,300 |
| Nov 20, 2023 | 5,725.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,800.00 | 22,940,000 |
| Nov 17, 2023 | 5,800.00 | 5,825.00 | 5,700.00 | 5,700.00 | 5,700.00 | 27,116,700 |
| Nov 16, 2023 | 5,750.00 | 5,825.00 | 5,725.00 | 5,825.00 | 5,825.00 | 17,422,800 |
| Nov 15, 2023 | 5,750.00 | 5,850.00 | 5,700.00 | 5,750.00 | 5,750.00 | 34,814,300 |
| Nov 14, 2023 | 5,675.00 | 5,725.00 | 5,650.00 | 5,675.00 | 5,675.00 | 12,066,000 |
| Nov 13, 2023 | 5,825.00 | 5,825.00 | 5,650.00 | 5,650.00 | 5,650.00 | 24,673,700 |
| Nov 10, 2023 | 5,725.00 | 5,775.00 | 5,725.00 | 5,775.00 | 5,775.00 | 15,229,800 |
| Nov 9, 2023 | 5,775.00 | 5,825.00 | 5,725.00 | 5,750.00 | 5,750.00 | 20,420,100 |
| Nov 8, 2023 | 5,800.00 | 5,825.00 | 5,675.00 | 5,725.00 | 5,725.00 | 38,367,700 |
| Nov 7, 2023 | 5,925.00 | 5,950.00 | 5,775.00 | 5,825.00 | 5,825.00 | 30,298,200 |
| Nov 6, 2023 | 5,925.00 | 5,950.00 | 5,900.00 | 5,925.00 | 5,925.00 | 29,757,300 |
| Nov 3, 2023 | 5,850.00 | 5,925.00 | 5,825.00 | 5,900.00 | 5,900.00 | 43,395,900 |
| Nov 2, 2023 | 5,850.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 46,166,200 |
| Nov 1, 2023 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 91,836,500 |
| Oct 31, 2023 | 5,850.00 | 5,900.00 | 5,775.00 | 5,775.00 | 5,775.00 | 46,118,000 |
| Oct 30, 2023 | 5,750.00 | 5,825.00 | 5,675.00 | 5,800.00 | 5,800.00 | 17,820,800 |
| Oct 27, 2023 | 5,750.00 | 5,775.00 | 5,725.00 | 5,725.00 | 5,725.00 | 35,328,800 |
| Oct 26, 2023 | 5,775.00 | 5,800.00 | 5,675.00 | 5,725.00 | 5,725.00 | 18,969,800 |
| Oct 25, 2023 | 5,825.00 | 5,925.00 | 5,775.00 | 5,775.00 | 5,775.00 | 51,542,400 |
| Oct 24, 2023 | 5,600.00 | 5,850.00 | 5,600.00 | 5,800.00 | 5,800.00 | 57,283,100 |
| Oct 23, 2023 | 5,725.00 | 5,750.00 | 5,600.00 | 5,600.00 | 5,600.00 | 57,516,800 |
| Oct 20, 2023 | 5,675.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,700.00 | 56,606,100 |
| Oct 19, 2023 | 5,825.00 | 5,850.00 | 5,700.00 | 5,725.00 | 5,725.00 | 60,258,300 |
| Oct 18, 2023 | 5,850.00 | 6,000.00 | 5,825.00 | 5,825.00 | 5,825.00 | 53,751,300 |
| Oct 17, 2023 | 5,875.00 | 5,925.00 | 5,850.00 | 5,850.00 | 5,850.00 | 40,295,600 |
| Oct 16, 2023 | 5,925.00 | 5,975.00 | 5,825.00 | 5,850.00 | 5,850.00 | 52,414,600 |
| Oct 13, 2023 | 6,000.00 | 6,025.00 | 5,950.00 | 5,975.00 | 5,975.00 | 32,794,800 |
| Oct 12, 2023 | 98.00 Dividend | |||||
| Oct 12, 2023 | 6,000.00 | 6,025.00 | 5,950.00 | 5,950.00 | 5,950.00 | 71,954,600 |
| Oct 11, 2023 | 6,075.00 | 6,125.00 | 6,050.00 | 6,050.00 | 5,952.00 | 45,959,600 |
| Oct 10, 2023 | 6,175.00 | 6,175.00 | 6,050.00 | 6,050.00 | 5,952.00 | 36,797,700 |
| Oct 9, 2023 | 6,150.00 | 6,225.00 | 6,100.00 | 6,125.00 | 6,025.79 | 43,718,300 |
| Oct 6, 2023 | 6,050.00 | 6,150.00 | 6,050.00 | 6,075.00 | 5,976.60 | 18,104,300 |
| Oct 5, 2023 | 6,125.00 | 6,175.00 | 6,025.00 | 6,025.00 | 5,927.40 | 55,924,900 |
| Oct 4, 2023 | 6,175.00 | 6,200.00 | 6,050.00 | 6,075.00 | 5,976.60 | 55,496,200 |
| Oct 3, 2023 | 6,275.00 | 6,275.00 | 6,200.00 | 6,200.00 | 6,099.57 | 25,350,100 |
| Oct 2, 2023 | 6,275.00 | 6,350.00 | 6,250.00 | 6,275.00 | 6,173.36 | 23,884,400 |
| Sep 29, 2023 | 6,250.00 | 6,275.00 | 6,200.00 | 6,225.00 | 6,124.17 | 20,902,300 |
| Sep 27, 2023 | 6,200.00 | 6,250.00 | 6,125.00 | 6,150.00 | 6,050.38 | 31,688,400 |
| Sep 26, 2023 | 6,225.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,099.57 | 43,217,400 |
| Sep 25, 2023 | 6,225.00 | 6,275.00 | 6,200.00 | 6,250.00 | 6,148.76 | 32,700,500 |
| Sep 22, 2023 | 6,200.00 | 6,275.00 | 6,175.00 | 6,200.00 | 6,099.57 | 30,610,900 |
| Sep 21, 2023 | 6,300.00 | 6,325.00 | 6,200.00 | 6,200.00 | 6,099.57 | 46,231,100 |
| Sep 20, 2023 | 6,350.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,197.95 | 39,764,900 |
| Sep 19, 2023 | 6,300.00 | 6,375.00 | 6,275.00 | 6,350.00 | 6,247.14 | 31,439,200 |
| Sep 18, 2023 | 6,275.00 | 6,325.00 | 6,250.00 | 6,300.00 | 6,197.95 | 35,517,300 |
| Sep 15, 2023 | 6,250.00 | 6,325.00 | 6,200.00 | 6,300.00 | 6,197.95 | 132,198,700 |
| Sep 14, 2023 | 6,325.00 | 6,375.00 | 6,250.00 | 6,325.00 | 6,222.55 | 40,259,300 |
| Sep 13, 2023 | 6,325.00 | 6,325.00 | 6,225.00 | 6,300.00 | 6,197.95 | 40,040,900 |
| Sep 12, 2023 | 6,375.00 | 6,375.00 | 6,300.00 | 6,300.00 | 6,197.95 | 30,225,600 |
| Sep 11, 2023 | 6,400.00 | 6,425.00 | 6,300.00 | 6,375.00 | 6,271.74 | 33,422,100 |
| Sep 8, 2023 | 6,450.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,296.33 | 32,416,900 |
| Sep 7, 2023 | 6,475.00 | 6,500.00 | 6,350.00 | 6,400.00 | 6,296.33 | 49,921,600 |
| Sep 6, 2023 | 6,575.00 | 6,625.00 | 6,525.00 | 6,525.00 | 6,419.31 | 18,421,300 |
| Sep 5, 2023 | 6,600.00 | 6,650.00 | 6,550.00 | 6,600.00 | 6,493.09 | 23,070,700 |
| Sep 4, 2023 | 6,575.00 | 6,600.00 | 6,525.00 | 6,600.00 | 6,493.09 | 17,384,000 |
| Sep 1, 2023 | 6,475.00 | 6,575.00 | 6,475.00 | 6,550.00 | 6,443.90 | 26,069,500 |
| Aug 31, 2023 | 6,450.00 | 6,475.00 | 6,400.00 | 6,450.00 | 6,345.52 | 44,502,000 |
| Aug 30, 2023 | 6,450.00 | 6,525.00 | 6,400.00 | 6,450.00 | 6,345.52 | 41,993,300 |
| Aug 29, 2023 | 6,450.00 | 6,450.00 | 6,375.00 | 6,400.00 | 6,296.33 | 29,937,800 |
| Aug 28, 2023 | 6,500.00 | 6,500.00 | 6,400.00 | 6,425.00 | 6,320.93 | 14,871,100 |
| Aug 25, 2023 | 6,475.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,345.52 | 35,673,300 |
| Aug 24, 2023 | 6,550.00 | 6,600.00 | 6,475.00 | 6,475.00 | 6,370.12 | 33,278,500 |
| Aug 23, 2023 | 6,550.00 | 6,600.00 | 6,525.00 | 6,550.00 | 6,443.90 | 27,624,900 |
| Aug 22, 2023 | 6,450.00 | 6,600.00 | 6,450.00 | 6,550.00 | 6,443.90 | 37,704,700 |
| Aug 21, 2023 | 6,525.00 | 6,550.00 | 6,425.00 | 6,475.00 | 6,370.12 | 34,702,500 |
| Aug 18, 2023 | 6,675.00 | 6,700.00 | 6,500.00 | 6,525.00 | 6,419.31 | 69,001,300 |
| Aug 16, 2023 | 6,675.00 | 6,750.00 | 6,650.00 | 6,750.00 | 6,640.66 | 24,913,200 |
| Aug 15, 2023 | 6,725.00 | 6,775.00 | 6,675.00 | 6,725.00 | 6,616.07 | 32,385,400 |
| Aug 14, 2023 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,689.85 | 27,616,200 |
| Aug 11, 2023 | 6,750.00 | 6,775.00 | 6,650.00 | 6,750.00 | 6,640.66 | 42,320,900 |
| Aug 10, 2023 | 6,850.00 | 6,875.00 | 6,750.00 | 6,750.00 | 6,640.66 | 32,076,700 |
| Aug 9, 2023 | 6,850.00 | 6,875.00 | 6,825.00 | 6,875.00 | 6,763.64 | 13,781,700 |
| Aug 8, 2023 | 6,850.00 | 6,900.00 | 6,825.00 | 6,850.00 | 6,739.04 | 16,515,100 |
| Aug 7, 2023 | 6,825.00 | 6,900.00 | 6,750.00 | 6,875.00 | 6,763.64 | 32,608,000 |
| Aug 4, 2023 | 6,825.00 | 6,850.00 | 6,750.00 | 6,800.00 | 6,689.85 | 16,646,300 |
| Aug 3, 2023 | 6,800.00 | 6,900.00 | 6,775.00 | 6,825.00 | 6,714.45 | 29,272,000 |
| Aug 2, 2023 | 6,825.00 | 6,850.00 | 6,775.00 | 6,850.00 | 6,739.04 | 29,463,700 |
| Aug 1, 2023 | 6,875.00 | 6,900.00 | 6,800.00 | 6,875.00 | 6,763.64 | 29,425,300 |
| Jul 31, 2023 | 6,750.00 | 6,950.00 | 6,725.00 | 6,850.00 | 6,739.04 | 87,828,900 |
| Jul 28, 2023 | 6,500.00 | 6,625.00 | 6,475.00 | 6,625.00 | 6,517.69 | 28,288,300 |
| Jul 27, 2023 | 6,600.00 | 6,600.00 | 6,500.00 | 6,525.00 | 6,419.31 | 27,816,700 |
| Jul 26, 2023 | 6,575.00 | 6,625.00 | 6,500.00 | 6,600.00 | 6,493.09 | 38,599,800 |
| Jul 25, 2023 | 6,600.00 | 6,625.00 | 6,500.00 | 6,500.00 | 6,394.71 | 23,958,900 |
| Jul 24, 2023 | 6,400.00 | 6,600.00 | 6,400.00 | 6,550.00 | 6,443.90 | 40,830,500 |
| Jul 21, 2023 | 6,500.00 | 6,525.00 | 6,375.00 | 6,450.00 | 6,345.52 | 64,037,700 |
| Jul 20, 2023 | 6,575.00 | 6,575.00 | 6,450.00 | 6,525.00 | 6,419.31 | 64,069,100 |
| Jul 18, 2023 | 6,675.00 | 6,700.00 | 6,475.00 | 6,575.00 | 6,468.50 | 68,904,700 |
| Jul 17, 2023 | 6,750.00 | 6,775.00 | 6,675.00 | 6,675.00 | 6,566.88 | 41,698,600 |
| Jul 14, 2023 | 6,775.00 | 6,825.00 | 6,700.00 | 6,750.00 | 6,640.66 | 56,060,600 |
| Jul 13, 2023 | 6,775.00 | 6,825.00 | 6,750.00 | 6,800.00 | 6,689.85 | 31,298,400 |
| Jul 12, 2023 | 6,775.00 | 6,825.00 | 6,750.00 | 6,775.00 | 6,665.26 | 29,210,200 |
| Jul 11, 2023 | 6,775.00 | 6,800.00 | 6,750.00 | 6,800.00 | 6,689.85 | 32,949,200 |
| Jul 10, 2023 | 6,825.00 | 6,825.00 | 6,775.00 | 6,775.00 | 6,665.26 | 15,301,300 |
| Jul 7, 2023 | 6,775.00 | 6,825.00 | 6,750.00 | 6,825.00 | 6,714.45 | 28,755,500 |
| Jul 6, 2023 | 6,775.00 | 6,800.00 | 6,750.00 | 6,800.00 | 6,689.85 | 35,473,800 |
| Jul 5, 2023 | 6,775.00 | 6,775.00 | 6,700.00 | 6,775.00 | 6,665.26 | 34,751,800 |
| Jul 4, 2023 | 6,825.00 | 6,825.00 | 6,700.00 | 6,775.00 | 6,665.26 | 20,047,800 |
| Jul 3, 2023 | 6,775.00 | 6,825.00 | 6,750.00 | 6,825.00 | 6,714.45 | 37,348,600 |
| Jun 27, 2023 | 6,800.00 | 6,850.00 | 6,775.00 | 6,775.00 | 6,665.26 | 36,422,700 |
| Jun 26, 2023 | 6,800.00 | 6,900.00 | 6,775.00 | 6,800.00 | 6,689.85 | 31,726,400 |
| Jun 23, 2023 | 6,775.00 | 6,825.00 | 6,700.00 | 6,775.00 | 6,665.26 | 32,156,800 |
| Jun 22, 2023 | 6,875.00 | 6,900.00 | 6,775.00 | 6,775.00 | 6,665.26 | 51,199,300 |
| Jun 21, 2023 | 6,775.00 | 6,975.00 | 6,750.00 | 6,925.00 | 6,812.83 | 37,629,300 |
| Jun 20, 2023 | 6,825.00 | 6,850.00 | 6,775.00 | 6,800.00 | 6,689.85 | 24,394,300 |
| Jun 19, 2023 | 6,800.00 | 6,875.00 | 6,775.00 | 6,875.00 | 6,763.64 | 12,514,200 |
| Jun 16, 2023 | 6,850.00 | 6,875.00 | 6,775.00 | 6,850.00 | 6,739.04 | 63,892,800 |
| Jun 15, 2023 | 6,900.00 | 6,900.00 | 6,825.00 | 6,875.00 | 6,763.64 | 16,414,000 |
| Jun 14, 2023 | 6,750.00 | 6,900.00 | 6,750.00 | 6,900.00 | 6,788.23 | 34,146,100 |
| Jun 13, 2023 | 6,775.00 | 6,825.00 | 6,750.00 | 6,750.00 | 6,640.66 | 23,911,800 |
| Jun 12, 2023 | 6,800.00 | 6,800.00 | 6,675.00 | 6,775.00 | 6,665.26 | 37,558,000 |
| Jun 9, 2023 | 6,750.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,689.85 | 24,893,400 |
| Jun 8, 2023 | 6,725.00 | 6,775.00 | 6,700.00 | 6,775.00 | 6,665.26 | 32,704,900 |
| Jun 7, 2023 | 6,800.00 | 6,850.00 | 6,675.00 | 6,800.00 | 6,689.85 | 81,991,400 |
| Jun 6, 2023 | 6,800.00 | 6,925.00 | 6,750.00 | 6,800.00 | 6,689.85 | 65,282,100 |
| Jun 5, 2023 | 6,525.00 | 7,000.00 | 6,500.00 | 6,825.00 | 6,714.45 | 200,252,000 |
| May 31, 2023 | 6,500.00 | 6,600.00 | 6,450.00 | 6,450.00 | 6,345.52 | 154,796,300 |
| May 30, 2023 | 6,575.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,394.71 | 23,340,800 |
| May 29, 2023 | 6,625.00 | 6,625.00 | 6,475.00 | 6,600.00 | 6,493.09 | 27,939,400 |
| May 26, 2023 | 6,600.00 | 6,600.00 | 6,525.00 | 6,600.00 | 6,493.09 | 25,356,200 |
| May 25, 2023 | 6,700.00 | 6,700.00 | 6,525.00 | 6,600.00 | 6,493.09 | 43,564,900 |
| May 24, 2023 | 6,575.00 | 6,675.00 | 6,500.00 | 6,675.00 | 6,566.88 | 54,136,600 |
| May 23, 2023 | 6,600.00 | 6,650.00 | 6,550.00 | 6,600.00 | 6,493.09 | 49,261,900 |
| May 22, 2023 | 6,525.00 | 6,650.00 | 6,425.00 | 6,600.00 | 6,493.09 | 63,793,800 |
| May 19, 2023 | 6,400.00 | 6,550.00 | 6,350.00 | 6,475.00 | 6,370.12 | 75,548,600 |
| May 17, 2023 | 6,350.00 | 6,350.00 | 6,275.00 | 6,325.00 | 6,222.55 | 29,480,000 |
| May 16, 2023 | 6,350.00 | 6,400.00 | 6,250.00 | 6,275.00 | 6,173.36 | 19,445,400 |
| May 15, 2023 | 6,275.00 | 6,350.00 | 6,175.00 | 6,350.00 | 6,247.14 | 42,039,400 |
| May 12, 2023 | 6,225.00 | 6,275.00 | 6,175.00 | 6,225.00 | 6,124.17 | 67,576,500 |
| May 11, 2023 | 6,350.00 | 6,350.00 | 6,175.00 | 6,250.00 | 6,148.76 | 39,596,900 |
| May 10, 2023 | 6,350.00 | 6,425.00 | 6,300.00 | 6,325.00 | 6,222.55 | 52,404,700 |
| May 9, 2023 | 6,125.00 | 6,325.00 | 6,075.00 | 6,325.00 | 6,222.55 | 96,938,100 |
| May 8, 2023 | 6,150.00 | 6,175.00 | 6,050.00 | 6,125.00 | 6,025.79 | 95,087,500 |
| May 5, 2023 | 552.00 Dividend | |||||
| May 5, 2023 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,050.38 | 82,270,600 |
| May 4, 2023 | 6,600.00 | 6,625.00 | 6,550.00 | 6,600.00 | 5,950.03 | 132,167,800 |
| May 3, 2023 | 6,700.00 | 6,725.00 | 6,550.00 | 6,625.00 | 5,972.57 | 106,341,300 |
| May 2, 2023 | 6,775.00 | 6,775.00 | 6,600.00 | 6,675.00 | 6,017.65 | 62,972,600 |
| Apr 28, 2023 | 6,700.00 | 6,750.00 | 6,675.00 | 6,750.00 | 6,085.26 | 64,976,400 |
| Apr 27, 2023 | 6,675.00 | 6,725.00 | 6,625.00 | 6,700.00 | 6,040.18 | 45,762,900 |
| Apr 26, 2023 | 6,625.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,040.18 | 182,919,200 |
Related Tickers
GJTL.JK PT. Gajah Tunggal Tbk
1,135.00
-4.62%
SMSM.JK PT Selamat Sempurna Tbk
1,865.00
-0.53%
AUTO.JK PT Astra Otoparts Tbk
2,010.00
-3.37%
DRMA.JK PT Dharma Polimetal Tbk
960.00
-1.03%
5108.T Bridgestone Corporation
6,692.00
-0.28%
089470.KS HDC Hyundai Engineering Plastics Co., Ltd.
4,060.00
-2.05%
282690.KS Dong Ah Tire & Rubber Co.,Ltd.
11,890.00
-0.17%
5108.F BRIDGESTONE CORPORATION
6,710.00
0.00%
009900.KS Myoung Shin Industrial Co.,Ltd
13,860.00
-2.33%
BGT.F Bridgestone Corporation
40.47
-0.12%