Jakarta - Delayed Quote • IDR
PT Global Mediacom Tbk (BMTR.JK)
At close: 4:07 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 | 234.00 | 234.00 | 226.00 | 234.00 | 234.00 | 77,656,000 |
| Apr 25, 2024 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 85,053,500 |
| Apr 24, 2024 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 71,868,700 |
| Apr 23, 2024 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 81,608,700 |
| Apr 22, 2024 | 232.00 | 232.00 | 226.00 | 232.00 | 232.00 | 82,115,000 |
| Apr 19, 2024 | 232.00 | 234.00 | 222.00 | 232.00 | 232.00 | 94,497,500 |
| Apr 18, 2024 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 61,441,500 |
| Apr 17, 2024 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | 65,665,400 |
| Apr 16, 2024 | 244.00 | 244.00 | 232.00 | 232.00 | 232.00 | 78,839,600 |
| Apr 5, 2024 | 242.00 | 246.00 | 242.00 | 244.00 | 244.00 | 62,656,600 |
| Apr 4, 2024 | 244.00 | 250.00 | 242.00 | 244.00 | 244.00 | 76,059,600 |
| Apr 3, 2024 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | 65,273,900 |
| Apr 2, 2024 | 240.00 | 248.00 | 236.00 | 248.00 | 248.00 | 83,995,400 |
| Apr 1, 2024 | 246.00 | 248.00 | 238.00 | 240.00 | 240.00 | 75,764,900 |
| Mar 28, 2024 | 256.00 | 256.00 | 244.00 | 248.00 | 248.00 | 61,299,400 |
| Mar 27, 2024 | 256.00 | 260.00 | 250.00 | 256.00 | 256.00 | 77,702,600 |
| Mar 26, 2024 | 258.00 | 258.00 | 244.00 | 256.00 | 256.00 | 113,168,600 |
| Mar 25, 2024 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | 66,170,800 |
| Mar 22, 2024 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | 128,781,100 |
| Mar 21, 2024 | 236.00 | 248.00 | 234.00 | 246.00 | 246.00 | 69,445,700 |
| Mar 20, 2024 | 238.00 | 240.00 | 232.00 | 236.00 | 236.00 | 80,615,300 |
| Mar 19, 2024 | 234.00 | 238.00 | 232.00 | 238.00 | 238.00 | 87,628,700 |
| Mar 18, 2024 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | 60,320,700 |
| Mar 15, 2024 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | 55,639,600 |
| Mar 14, 2024 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | 66,629,100 |
| Mar 13, 2024 | 236.00 | 240.00 | 230.00 | 240.00 | 240.00 | 72,018,600 |
| Mar 8, 2024 | 234.00 | 242.00 | 230.00 | 236.00 | 236.00 | 74,041,500 |
| Mar 7, 2024 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 54,659,300 |
| Mar 6, 2024 | 222.00 | 236.00 | 220.00 | 234.00 | 234.00 | 72,662,000 |
| Mar 5, 2024 | 230.00 | 232.00 | 220.00 | 224.00 | 224.00 | 89,416,500 |
| Mar 4, 2024 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 58,170,600 |
| Mar 1, 2024 | 238.00 | 240.00 | 232.00 | 232.00 | 232.00 | 78,330,600 |
| Feb 29, 2024 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 41,953,600 |
| Feb 28, 2024 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 49,962,600 |
| Feb 27, 2024 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 38,504,800 |
| Feb 26, 2024 | 246.00 | 248.00 | 242.00 | 244.00 | 244.00 | 44,890,500 |
| Feb 23, 2024 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | 33,700,100 |
| Feb 22, 2024 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 32,867,100 |
| Feb 21, 2024 | 242.00 | 246.00 | 240.00 | 246.00 | 246.00 | 36,212,300 |
| Feb 20, 2024 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 43,324,200 |
| Feb 19, 2024 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | 43,784,000 |
| Feb 16, 2024 | 244.00 | 252.00 | 244.00 | 248.00 | 248.00 | 54,553,300 |
| Feb 15, 2024 | 244.00 | 252.00 | 240.00 | 246.00 | 246.00 | 93,721,100 |
| Feb 13, 2024 | 248.00 | 248.00 | 244.00 | 246.00 | 246.00 | 50,579,600 |
| Feb 12, 2024 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | 61,711,000 |
| Feb 7, 2024 | 254.00 | 254.00 | 250.00 | 254.00 | 254.00 | 49,157,400 |
| Feb 6, 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 32,226,400 |
| Feb 5, 2024 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | 38,183,500 |
| Feb 2, 2024 | 256.00 | 258.00 | 252.00 | 258.00 | 258.00 | 43,203,500 |
| Feb 1, 2024 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 41,054,000 |
| Jan 31, 2024 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | 37,280,300 |
| Jan 30, 2024 | 254.00 | 260.00 | 250.00 | 260.00 | 260.00 | 53,767,200 |
| Jan 29, 2024 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | 47,747,300 |
| Jan 26, 2024 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 38,768,100 |
| Jan 25, 2024 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 30,842,300 |
| Jan 24, 2024 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 45,800,200 |
| Jan 23, 2024 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | 51,345,100 |
| Jan 22, 2024 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | 51,476,600 |
| Jan 19, 2024 | 264.00 | 266.00 | 262.00 | 266.00 | 266.00 | 38,892,900 |
| Jan 18, 2024 | 268.00 | 272.00 | 262.00 | 264.00 | 264.00 | 71,579,200 |
| Jan 17, 2024 | 274.00 | 278.00 | 266.00 | 268.00 | 268.00 | 89,338,000 |
| Jan 16, 2024 | 260.00 | 282.00 | 260.00 | 274.00 | 274.00 | 246,300,700 |
| Jan 15, 2024 | 262.00 | 262.00 | 258.00 | 262.00 | 262.00 | 38,021,100 |
| Jan 12, 2024 | 260.00 | 262.00 | 256.00 | 262.00 | 262.00 | 58,108,200 |
| Jan 11, 2024 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 51,386,600 |
| Jan 10, 2024 | 262.00 | 262.00 | 258.00 | 262.00 | 262.00 | 33,752,000 |
| Jan 9, 2024 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | 48,854,300 |
| Jan 8, 2024 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | 36,218,300 |
| Jan 5, 2024 | 266.00 | 270.00 | 264.00 | 270.00 | 270.00 | 45,306,300 |
| Jan 4, 2024 | 270.00 | 270.00 | 258.00 | 266.00 | 266.00 | 69,387,500 |
| Jan 3, 2024 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | 39,240,500 |
| Jan 2, 2024 | 270.00 | 270.00 | 264.00 | 270.00 | 270.00 | 38,352,700 |
| Dec 29, 2023 | 264.00 | 268.00 | 262.00 | 268.00 | 268.00 | 47,571,000 |
| Dec 28, 2023 | 266.00 | 266.00 | 260.00 | 264.00 | 264.00 | 34,497,400 |
| Dec 27, 2023 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | 49,623,400 |
| Dec 22, 2023 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | 44,867,100 |
| Dec 21, 2023 | 264.00 | 266.00 | 260.00 | 266.00 | 266.00 | 41,390,600 |
| Dec 20, 2023 | 256.00 | 264.00 | 254.00 | 264.00 | 264.00 | 65,604,700 |
| Dec 19, 2023 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 30,413,300 |
| Dec 18, 2023 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 35,761,400 |
| Dec 15, 2023 | 256.00 | 258.00 | 254.00 | 258.00 | 258.00 | 39,962,900 |
| Dec 14, 2023 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | 30,431,200 |
| Dec 13, 2023 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | 30,154,400 |
| Dec 12, 2023 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 37,887,800 |
| Dec 11, 2023 | 260.00 | 262.00 | 254.00 | 256.00 | 256.00 | 37,939,800 |
| Dec 8, 2023 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 41,756,300 |
| Dec 7, 2023 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 41,314,600 |
| Dec 6, 2023 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | 23,989,800 |
| Dec 5, 2023 | 274.00 | 274.00 | 264.00 | 266.00 | 266.00 | 41,926,300 |
| Dec 4, 2023 | 266.00 | 274.00 | 264.00 | 274.00 | 274.00 | 78,530,800 |
| Dec 1, 2023 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 43,373,000 |
| Nov 30, 2023 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 35,410,600 |
| Nov 29, 2023 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | 32,531,600 |
| Nov 28, 2023 | 274.00 | 274.00 | 266.00 | 266.00 | 266.00 | 43,781,100 |
| Nov 27, 2023 | 268.00 | 274.00 | 264.00 | 274.00 | 274.00 | 63,139,300 |
| Nov 24, 2023 | 262.00 | 268.00 | 260.00 | 268.00 | 268.00 | 49,919,600 |
| Nov 23, 2023 | 258.00 | 264.00 | 256.00 | 264.00 | 264.00 | 53,431,900 |
| Nov 22, 2023 | 260.00 | 260.00 | 254.00 | 258.00 | 258.00 | 40,325,900 |
| Nov 21, 2023 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | 50,480,900 |
| Nov 20, 2023 | 266.00 | 268.00 | 258.00 | 264.00 | 264.00 | 76,709,300 |
| Nov 17, 2023 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | 38,180,500 |
| Nov 16, 2023 | 268.00 | 268.00 | 262.00 | 268.00 | 268.00 | 36,484,600 |
| Nov 15, 2023 | 258.00 | 270.00 | 258.00 | 268.00 | 268.00 | 60,244,200 |
| Nov 14, 2023 | 262.00 | 264.00 | 256.00 | 258.00 | 258.00 | 42,135,600 |
| Nov 13, 2023 | 250.00 | 264.00 | 250.00 | 262.00 | 262.00 | 36,731,700 |
| Nov 10, 2023 | 264.00 | 264.00 | 260.00 | 264.00 | 264.00 | 33,994,600 |
| Nov 9, 2023 | 262.00 | 264.00 | 260.00 | 264.00 | 264.00 | 34,963,900 |
| Nov 8, 2023 | 264.00 | 264.00 | 260.00 | 262.00 | 262.00 | 40,988,700 |
| Nov 7, 2023 | 268.00 | 270.00 | 262.00 | 264.00 | 264.00 | 38,762,900 |
| Nov 6, 2023 | 268.00 | 270.00 | 264.00 | 268.00 | 268.00 | 31,551,000 |
| Nov 3, 2023 | 268.00 | 268.00 | 262.00 | 268.00 | 268.00 | 40,799,200 |
| Nov 2, 2023 | 262.00 | 270.00 | 262.00 | 268.00 | 268.00 | 42,002,200 |
| Nov 1, 2023 | 260.00 | 270.00 | 260.00 | 262.00 | 262.00 | 61,496,800 |
| Oct 31, 2023 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | 50,742,200 |
| Oct 30, 2023 | 286.00 | 286.00 | 276.00 | 278.00 | 278.00 | 52,108,900 |
| Oct 27, 2023 | 276.00 | 286.00 | 272.00 | 286.00 | 286.00 | 48,606,400 |
| Oct 26, 2023 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | 35,000,900 |
| Oct 25, 2023 | 278.00 | 278.00 | 272.00 | 278.00 | 278.00 | 34,361,100 |
| Oct 24, 2023 | 270.00 | 278.00 | 264.00 | 278.00 | 278.00 | 31,616,100 |
| Oct 23, 2023 | 272.00 | 274.00 | 266.00 | 272.00 | 272.00 | 26,574,700 |
| Oct 20, 2023 | 274.00 | 274.00 | 268.00 | 274.00 | 274.00 | 29,952,100 |
| Oct 19, 2023 | 278.00 | 278.00 | 270.00 | 274.00 | 274.00 | 37,454,800 |
| Oct 18, 2023 | 278.00 | 278.00 | 274.00 | 278.00 | 278.00 | 30,287,400 |
| Oct 17, 2023 | 278.00 | 280.00 | 274.00 | 278.00 | 278.00 | 28,885,600 |
| Oct 16, 2023 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | 29,554,900 |
| Oct 13, 2023 | 288.00 | 288.00 | 276.00 | 280.00 | 280.00 | 53,304,400 |
| Oct 12, 2023 | 286.00 | 290.00 | 282.00 | 288.00 | 288.00 | 59,576,900 |
| Oct 11, 2023 | 282.00 | 286.00 | 280.00 | 286.00 | 286.00 | 39,438,100 |
| Oct 10, 2023 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 31,837,600 |
| Oct 9, 2023 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 29,804,700 |
| Oct 6, 2023 | 276.00 | 280.00 | 274.00 | 280.00 | 280.00 | 33,106,100 |
| Oct 5, 2023 | 276.00 | 280.00 | 274.00 | 276.00 | 276.00 | 39,483,800 |
| Oct 4, 2023 | 282.00 | 284.00 | 276.00 | 276.00 | 276.00 | 44,868,200 |
| Oct 3, 2023 | 286.00 | 288.00 | 282.00 | 284.00 | 284.00 | 39,830,100 |
| Oct 2, 2023 | 298.00 | 298.00 | 280.00 | 286.00 | 286.00 | 54,894,100 |
| Sep 29, 2023 | 280.00 | 284.00 | 278.00 | 282.00 | 282.00 | 25,962,400 |
| Sep 27, 2023 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | 23,242,600 |
| Sep 26, 2023 | 284.00 | 286.00 | 282.00 | 282.00 | 282.00 | 30,159,200 |
| Sep 25, 2023 | 284.00 | 288.00 | 282.00 | 282.00 | 282.00 | 17,497,600 |
| Sep 22, 2023 | 286.00 | 288.00 | 284.00 | 284.00 | 284.00 | 31,163,100 |
| Sep 21, 2023 | 292.00 | 292.00 | 284.00 | 286.00 | 286.00 | 16,309,200 |
| Sep 20, 2023 | 284.00 | 292.00 | 284.00 | 290.00 | 290.00 | 28,062,000 |
| Sep 19, 2023 | 282.00 | 290.00 | 280.00 | 284.00 | 284.00 | 20,841,200 |
| Sep 18, 2023 | 286.00 | 288.00 | 280.00 | 282.00 | 282.00 | 34,680,200 |
| Sep 15, 2023 | 286.00 | 288.00 | 282.00 | 286.00 | 286.00 | 43,766,800 |
| Sep 14, 2023 | 288.00 | 290.00 | 284.00 | 286.00 | 286.00 | 67,247,900 |
| Sep 13, 2023 | 292.00 | 294.00 | 288.00 | 288.00 | 288.00 | 42,010,300 |
| Sep 12, 2023 | 296.00 | 298.00 | 290.00 | 292.00 | 292.00 | 50,350,800 |
| Sep 11, 2023 | 294.00 | 300.00 | 292.00 | 296.00 | 296.00 | 76,798,600 |
| Sep 8, 2023 | 292.00 | 294.00 | 290.00 | 294.00 | 294.00 | 31,820,600 |
| Sep 7, 2023 | 298.00 | 300.00 | 290.00 | 292.00 | 292.00 | 59,287,500 |
| Sep 6, 2023 | 302.00 | 302.00 | 294.00 | 298.00 | 298.00 | 59,496,900 |
| Sep 5, 2023 | 306.00 | 306.00 | 298.00 | 302.00 | 302.00 | 65,000,400 |
| Sep 4, 2023 | 304.00 | 308.00 | 302.00 | 306.00 | 306.00 | 33,343,700 |
| Sep 1, 2023 | 308.00 | 308.00 | 302.00 | 304.00 | 304.00 | 41,399,300 |
| Aug 31, 2023 | 308.00 | 310.00 | 306.00 | 306.00 | 306.00 | 22,792,200 |
| Aug 30, 2023 | 312.00 | 316.00 | 308.00 | 308.00 | 308.00 | 51,290,900 |
| Aug 29, 2023 | 310.00 | 314.00 | 308.00 | 310.00 | 310.00 | 34,152,900 |
| Aug 28, 2023 | 314.00 | 314.00 | 306.00 | 310.00 | 310.00 | 29,821,500 |
| Aug 25, 2023 | 312.00 | 314.00 | 310.00 | 310.00 | 310.00 | 14,091,200 |
| Aug 24, 2023 | 316.00 | 318.00 | 312.00 | 312.00 | 312.00 | 22,797,200 |
| Aug 23, 2023 | 308.00 | 320.00 | 306.00 | 314.00 | 314.00 | 58,530,100 |
| Aug 22, 2023 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | 15,024,600 |
| Aug 21, 2023 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | 37,253,900 |
| Aug 18, 2023 | 308.00 | 312.00 | 308.00 | 308.00 | 308.00 | 28,068,900 |
| Aug 16, 2023 | 314.00 | 316.00 | 308.00 | 308.00 | 308.00 | 35,800,100 |
| Aug 15, 2023 | 310.00 | 316.00 | 308.00 | 314.00 | 314.00 | 46,436,500 |
| Aug 14, 2023 | 320.00 | 320.00 | 306.00 | 310.00 | 310.00 | 47,083,100 |
| Aug 11, 2023 | 314.00 | 314.00 | 306.00 | 310.00 | 310.00 | 38,185,100 |
| Aug 10, 2023 | 310.00 | 318.00 | 308.00 | 314.00 | 314.00 | 30,687,500 |
| Aug 9, 2023 | 318.00 | 322.00 | 308.00 | 310.00 | 310.00 | 67,352,000 |
| Aug 8, 2023 | 318.00 | 322.00 | 316.00 | 316.00 | 316.00 | 31,888,500 |
| Aug 7, 2023 | 326.00 | 336.00 | 316.00 | 318.00 | 318.00 | 84,673,900 |
| Aug 4, 2023 | 310.00 | 330.00 | 310.00 | 326.00 | 326.00 | 154,038,500 |
| Aug 3, 2023 | 310.00 | 314.00 | 306.00 | 310.00 | 310.00 | 40,415,100 |
| Aug 2, 2023 | 306.00 | 310.00 | 302.00 | 310.00 | 310.00 | 55,255,300 |
| Aug 1, 2023 | 338.00 | 338.00 | 304.00 | 304.00 | 304.00 | 299,682,800 |
| Jul 31, 2023 | 336.00 | 346.00 | 334.00 | 342.00 | 342.00 | 42,320,800 |
| Jul 28, 2023 | 334.00 | 340.00 | 328.00 | 336.00 | 336.00 | 50,803,300 |
| Jul 27, 2023 | 348.00 | 350.00 | 332.00 | 334.00 | 334.00 | 92,439,100 |
| Jul 26, 2023 | 354.00 | 358.00 | 346.00 | 348.00 | 348.00 | 67,020,800 |
| Jul 25, 2023 | 354.00 | 358.00 | 352.00 | 354.00 | 354.00 | 40,481,500 |
| Jul 24, 2023 | 360.00 | 360.00 | 354.00 | 354.00 | 354.00 | 33,149,300 |
| Jul 21, 2023 | 364.00 | 366.00 | 352.00 | 356.00 | 356.00 | 51,218,800 |
| Jul 20, 2023 | 360.00 | 374.00 | 358.00 | 362.00 | 362.00 | 106,844,300 |
| Jul 18, 2023 | 360.00 | 364.00 | 354.00 | 360.00 | 360.00 | 45,989,900 |
| Jul 17, 2023 | 352.00 | 364.00 | 350.00 | 360.00 | 360.00 | 50,195,000 |
| Jul 14, 2023 | 350.00 | 360.00 | 344.00 | 352.00 | 352.00 | 95,959,200 |
| Jul 13, 2023 | 362.00 | 366.00 | 340.00 | 346.00 | 346.00 | 170,619,700 |
| Jul 12, 2023 | 372.00 | 374.00 | 358.00 | 362.00 | 362.00 | 113,385,700 |
| Jul 11, 2023 | 368.00 | 372.00 | 362.00 | 370.00 | 370.00 | 101,064,000 |
| Jul 10, 2023 | 358.00 | 388.00 | 358.00 | 366.00 | 366.00 | 272,265,000 |
| Jul 7, 2023 | 366.00 | 378.00 | 358.00 | 358.00 | 358.00 | 168,012,100 |
| Jul 6, 2023 | 328.00 | 376.00 | 328.00 | 374.00 | 374.00 | 534,702,300 |
| Jul 5, 2023 | 312.00 | 330.00 | 310.00 | 326.00 | 326.00 | 129,459,700 |
| Jul 4, 2023 | 310.00 | 320.00 | 308.00 | 312.00 | 312.00 | 100,512,600 |
| Jul 3, 2023 | 304.00 | 312.00 | 304.00 | 310.00 | 310.00 | 32,037,700 |
| Jun 27, 2023 | 304.00 | 310.00 | 304.00 | 304.00 | 304.00 | 34,887,600 |
| Jun 26, 2023 | 306.00 | 308.00 | 298.00 | 304.00 | 304.00 | 70,942,100 |
| Jun 23, 2023 | 314.00 | 314.00 | 306.00 | 306.00 | 306.00 | 41,937,900 |
| Jun 22, 2023 | 312.00 | 316.00 | 310.00 | 312.00 | 312.00 | 44,466,300 |
| Jun 21, 2023 | 308.00 | 312.00 | 306.00 | 312.00 | 312.00 | 48,938,100 |
| Jun 20, 2023 | 308.00 | 312.00 | 302.00 | 308.00 | 308.00 | 107,026,400 |
| Jun 19, 2023 | 336.00 | 342.00 | 300.00 | 310.00 | 310.00 | 245,811,500 |
| Jun 16, 2023 | 326.00 | 340.00 | 320.00 | 336.00 | 336.00 | 111,659,100 |
| Jun 15, 2023 | 330.00 | 330.00 | 322.00 | 324.00 | 324.00 | 42,501,700 |
| Jun 14, 2023 | 326.00 | 334.00 | 322.00 | 330.00 | 330.00 | 75,035,000 |
| Jun 13, 2023 | 314.00 | 330.00 | 312.00 | 326.00 | 326.00 | 164,757,800 |
| Jun 12, 2023 | 310.00 | 316.00 | 308.00 | 314.00 | 314.00 | 43,921,700 |
| Jun 9, 2023 | 316.00 | 316.00 | 306.00 | 310.00 | 310.00 | 64,707,600 |
| Jun 8, 2023 | 308.00 | 320.00 | 308.00 | 314.00 | 314.00 | 110,982,600 |
| Jun 7, 2023 | 300.00 | 310.00 | 296.00 | 308.00 | 308.00 | 61,630,300 |
| Jun 6, 2023 | 300.00 | 304.00 | 294.00 | 298.00 | 298.00 | 45,863,800 |
| Jun 5, 2023 | 292.00 | 300.00 | 290.00 | 298.00 | 298.00 | 39,553,000 |
| May 31, 2023 | 298.00 | 302.00 | 290.00 | 290.00 | 290.00 | 98,962,700 |
| May 30, 2023 | 312.00 | 314.00 | 296.00 | 298.00 | 298.00 | 135,511,400 |
| May 29, 2023 | 320.00 | 320.00 | 306.00 | 312.00 | 312.00 | 88,836,000 |
| May 26, 2023 | 310.00 | 322.00 | 310.00 | 316.00 | 316.00 | 114,208,300 |
| May 25, 2023 | 308.00 | 314.00 | 304.00 | 310.00 | 310.00 | 72,149,700 |
| May 24, 2023 | 300.00 | 308.00 | 300.00 | 308.00 | 308.00 | - |
| May 23, 2023 | 296.00 | 306.00 | 296.00 | 300.00 | 300.00 | 84,238,500 |
| May 22, 2023 | 308.00 | 310.00 | 296.00 | 298.00 | 298.00 | 174,592,300 |
| May 19, 2023 | 300.00 | 312.00 | 300.00 | 306.00 | 306.00 | 202,187,900 |
| May 17, 2023 | 300.00 | 314.00 | 294.00 | 300.00 | 300.00 | 254,341,100 |
| May 16, 2023 | 292.00 | 324.00 | 292.00 | 300.00 | 300.00 | 473,235,100 |
| May 15, 2023 | 292.00 | 294.00 | 288.00 | 292.00 | 292.00 | 40,615,100 |
| May 12, 2023 | 290.00 | 300.00 | 288.00 | 292.00 | 292.00 | 72,647,400 |
| May 11, 2023 | 290.00 | 292.00 | 284.00 | 288.00 | 288.00 | 47,541,200 |
| May 10, 2023 | 288.00 | 292.00 | 288.00 | 290.00 | 290.00 | 22,133,700 |
| May 9, 2023 | 288.00 | 292.00 | 284.00 | 288.00 | 288.00 | 25,913,400 |
| May 8, 2023 | 284.00 | 292.00 | 284.00 | 288.00 | 288.00 | 47,296,900 |
| May 5, 2023 | 284.00 | 290.00 | 282.00 | 284.00 | 284.00 | 33,790,800 |
| May 4, 2023 | 282.00 | 288.00 | 280.00 | 284.00 | 284.00 | 31,700,200 |
| May 3, 2023 | 282.00 | 290.00 | 280.00 | 280.00 | 280.00 | 43,864,100 |
| May 2, 2023 | 278.00 | 284.00 | 278.00 | 282.00 | 282.00 | 24,968,000 |
| Apr 28, 2023 | 282.00 | 284.00 | 276.00 | 278.00 | 278.00 | 34,906,200 |
| Apr 27, 2023 | 280.00 | 286.00 | 280.00 | 280.00 | 280.00 | 31,198,200 |
| Apr 26, 2023 | 278.00 | 284.00 | 276.00 | 280.00 | 280.00 | 33,264,600 |
Related Tickers
BHIT.JK PT MNC Asia Holding Tbk
50.00
0.00%
MSKY.JK PT MNC Sky Vision Tbk
61.00
-1.61%
DYAN.JK PT Dyandra Media International Tbk
87.00
-2.25%
IPTV.JK PT MNC Vision Networks Tbk
50.00
0.00%
LYV Live Nation Entertainment, Inc.
88.49
-1.29%
SIRI Sirius XM Holdings Inc.
3.0200
-4.43%
PARA Paramount Global
12.18
-3.94%
NFLX Netflix, Inc.
564.80
+1.74%