Jakarta - Delayed Quote • IDR
PT Bank BTPN Tbk (BTPN.JK)
As of 2:57 PM 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 2,480.00 | 2,510.00 | 2,470.00 | 2,470.00 | 2,470.00 | 5,900 |
| Apr 24, 2024 | 2,510.00 | 2,510.00 | 2,480.00 | 2,480.00 | 2,480.00 | 15,300 |
| Apr 23, 2024 | 2,480.00 | 2,500.00 | 2,480.00 | 2,480.00 | 2,480.00 | 4,600 |
| Apr 22, 2024 | 2,460.00 | 2,510.00 | 2,450.00 | 2,480.00 | 2,480.00 | 11,000 |
| Apr 19, 2024 | 2,490.00 | 2,500.00 | 2,450.00 | 2,460.00 | 2,460.00 | 25,400 |
| Apr 18, 2024 | 2,530.00 | 2,530.00 | 2,490.00 | 2,500.00 | 2,500.00 | 27,400 |
| Apr 17, 2024 | 2,520.00 | 2,530.00 | 2,450.00 | 2,530.00 | 2,530.00 | 81,800 |
| Apr 16, 2024 | 2,500.00 | 2,540.00 | 2,490.00 | 2,520.00 | 2,520.00 | 59,800 |
| Apr 5, 2024 | 2,480.00 | 2,530.00 | 2,480.00 | 2,520.00 | 2,520.00 | 20,600 |
| Apr 4, 2024 | 2,550.00 | 2,550.00 | 2,470.00 | 2,480.00 | 2,480.00 | 59,000 |
| Apr 3, 2024 | 2,570.00 | 2,570.00 | 2,500.00 | 2,500.00 | 2,500.00 | 83,700 |
| Apr 2, 2024 | 44.30 Dividend | |||||
| Apr 2, 2024 | 2,620.00 | 2,620.00 | 2,540.00 | 2,570.00 | 2,570.00 | 97,500 |
| Apr 1, 2024 | 2,640.00 | 2,660.00 | 2,610.00 | 2,630.00 | 2,585.70 | 239,800 |
| Mar 28, 2024 | 2,620.00 | 2,650.00 | 2,600.00 | 2,610.00 | 2,566.03 | 136,700 |
| Mar 27, 2024 | 2,600.00 | 2,620.00 | 2,600.00 | 2,610.00 | 2,566.03 | 146,600 |
| Mar 26, 2024 | 2,610.00 | 2,610.00 | 2,580.00 | 2,610.00 | 2,566.03 | 13,600 |
| Mar 25, 2024 | 2,620.00 | 2,620.00 | 2,580.00 | 2,610.00 | 2,566.03 | 254,700 |
| Mar 22, 2024 | 2,610.00 | 2,620.00 | 2,580.00 | 2,610.00 | 2,566.03 | 29,400 |
| Mar 21, 2024 | 2,590.00 | 2,610.00 | 2,590.00 | 2,610.00 | 2,566.03 | 49,500 |
| Mar 20, 2024 | 2,580.00 | 2,590.00 | 2,580.00 | 2,590.00 | 2,546.37 | 5,000 |
| Mar 19, 2024 | 2,620.00 | 2,620.00 | 2,560.00 | 2,580.00 | 2,536.54 | 102,400 |
| Mar 18, 2024 | 2,600.00 | 2,610.00 | 2,570.00 | 2,610.00 | 2,566.03 | 30,900 |
| Mar 15, 2024 | 2,590.00 | 2,670.00 | 2,580.00 | 2,600.00 | 2,556.20 | 253,000 |
| Mar 14, 2024 | 2,570.00 | 2,590.00 | 2,570.00 | 2,590.00 | 2,546.37 | 24,400 |
| Mar 13, 2024 | 2,600.00 | 2,600.00 | 2,570.00 | 2,570.00 | 2,526.71 | 20,700 |
| Mar 8, 2024 | 2,590.00 | 2,600.00 | 2,560.00 | 2,590.00 | 2,546.37 | 128,900 |
| Mar 7, 2024 | 2,600.00 | 2,600.00 | 2,580.00 | 2,590.00 | 2,546.37 | 21,500 |
| Mar 6, 2024 | 2,590.00 | 2,600.00 | 2,590.00 | 2,600.00 | 2,556.20 | 12,900 |
| Mar 5, 2024 | 2,610.00 | 2,610.00 | 2,590.00 | 2,600.00 | 2,556.20 | 31,900 |
| Mar 4, 2024 | 2,610.00 | 2,610.00 | 2,600.00 | 2,610.00 | 2,566.03 | 39,600 |
| Mar 1, 2024 | 2,610.00 | 2,620.00 | 2,600.00 | 2,610.00 | 2,566.03 | 14,600 |
| Feb 29, 2024 | 2,620.00 | 2,620.00 | 2,600.00 | 2,620.00 | 2,575.86 | 9,900 |
| Feb 28, 2024 | 2,630.00 | 2,630.00 | 2,610.00 | 2,620.00 | 2,575.86 | 51,600 |
| Feb 27, 2024 | 2,630.00 | 2,680.00 | 2,620.00 | 2,630.00 | 2,585.70 | 179,800 |
| Feb 26, 2024 | 2,610.00 | 2,620.00 | 2,580.00 | 2,620.00 | 2,575.86 | 58,400 |
| Feb 23, 2024 | 2,590.00 | 2,610.00 | 2,580.00 | 2,610.00 | 2,566.03 | 122,400 |
| Feb 22, 2024 | 2,610.00 | 2,620.00 | 2,570.00 | 2,590.00 | 2,546.37 | 242,800 |
| Feb 21, 2024 | 2,590.00 | 2,610.00 | 2,590.00 | 2,600.00 | 2,556.20 | 6,800 |
| Feb 20, 2024 | 2,610.00 | 2,610.00 | 2,580.00 | 2,590.00 | 2,546.37 | 11,600 |
| Feb 19, 2024 | 2,590.00 | 2,610.00 | 2,590.00 | 2,610.00 | 2,566.03 | 49,000 |
| Feb 16, 2024 | 2,600.00 | 2,600.00 | 2,590.00 | 2,590.00 | 2,546.37 | 45,200 |
| Feb 15, 2024 | 2,610.00 | 2,610.00 | 2,580.00 | 2,600.00 | 2,556.20 | 35,200 |
| Feb 13, 2024 | 2,570.00 | 2,580.00 | 2,570.00 | 2,580.00 | 2,536.54 | 10,100 |
| Feb 12, 2024 | 2,600.00 | 2,600.00 | 2,560.00 | 2,600.00 | 2,556.20 | 16,500 |
| Feb 7, 2024 | 2,590.00 | 2,610.00 | 2,570.00 | 2,600.00 | 2,556.20 | 8,700 |
| Feb 6, 2024 | 2,600.00 | 2,600.00 | 2,570.00 | 2,590.00 | 2,546.37 | 6,100 |
| Feb 5, 2024 | 2,600.00 | 2,600.00 | 2,580.00 | 2,600.00 | 2,556.20 | 11,100 |
| Feb 2, 2024 | 2,600.00 | 2,600.00 | 2,560.00 | 2,580.00 | 2,536.54 | 15,000 |
| Feb 1, 2024 | 2,590.00 | 2,600.00 | 2,570.00 | 2,590.00 | 2,546.37 | 3,200 |
| Jan 31, 2024 | 2,570.00 | 2,600.00 | 2,570.00 | 2,600.00 | 2,556.20 | 5,000 |
| Jan 30, 2024 | 2,590.00 | 2,600.00 | 2,590.00 | 2,600.00 | 2,556.20 | 2,300 |
| Jan 29, 2024 | 2,580.00 | 2,590.00 | 2,560.00 | 2,590.00 | 2,546.37 | 6,600 |
| Jan 26, 2024 | 2,580.00 | 2,600.00 | 2,570.00 | 2,590.00 | 2,546.37 | 36,100 |
| Jan 25, 2024 | 2,580.00 | 2,600.00 | 2,570.00 | 2,580.00 | 2,536.54 | 6,600 |
| Jan 24, 2024 | 2,600.00 | 2,600.00 | 2,570.00 | 2,580.00 | 2,536.54 | 59,900 |
| Jan 23, 2024 | 2,590.00 | 2,600.00 | 2,590.00 | 2,600.00 | 2,556.20 | 26,500 |
| Jan 22, 2024 | 2,610.00 | 2,620.00 | 2,580.00 | 2,600.00 | 2,556.20 | 13,700 |
| Jan 19, 2024 | 2,600.00 | 2,600.00 | 2,590.00 | 2,590.00 | 2,546.37 | 2,600 |
| Jan 18, 2024 | 2,590.00 | 2,610.00 | 2,590.00 | 2,600.00 | 2,556.20 | 2,800 |
| Jan 17, 2024 | 2,610.00 | 2,620.00 | 2,590.00 | 2,620.00 | 2,575.86 | 11,800 |
| Jan 16, 2024 | 2,600.00 | 2,610.00 | 2,590.00 | 2,610.00 | 2,566.03 | 66,600 |
| Jan 15, 2024 | 2,620.00 | 2,620.00 | 2,600.00 | 2,610.00 | 2,566.03 | 3,600 |
| Jan 12, 2024 | 2,620.00 | 2,620.00 | 2,580.00 | 2,620.00 | 2,575.86 | 20,900 |
| Jan 11, 2024 | 2,610.00 | 2,620.00 | 2,600.00 | 2,620.00 | 2,575.86 | 14,400 |
| Jan 10, 2024 | 2,590.00 | 2,620.00 | 2,590.00 | 2,620.00 | 2,575.86 | 14,900 |
| Jan 9, 2024 | 2,630.00 | 2,630.00 | 2,580.00 | 2,610.00 | 2,566.03 | 14,600 |
| Jan 8, 2024 | 2,630.00 | 2,630.00 | 2,620.00 | 2,630.00 | 2,585.70 | 4,200 |
| Jan 5, 2024 | 2,630.00 | 2,640.00 | 2,620.00 | 2,630.00 | 2,585.70 | 13,900 |
| Jan 4, 2024 | 2,600.00 | 2,630.00 | 2,600.00 | 2,630.00 | 2,585.70 | 14,900 |
| Jan 3, 2024 | 2,620.00 | 2,640.00 | 2,610.00 | 2,640.00 | 2,595.53 | 3,900 |
| Jan 2, 2024 | 2,620.00 | 2,620.00 | 2,600.00 | 2,620.00 | 2,575.86 | 2,100 |
| Dec 29, 2023 | 2,630.00 | 2,630.00 | 2,600.00 | 2,620.00 | 2,575.86 | 7,600 |
| Dec 28, 2023 | 2,640.00 | 2,640.00 | 2,600.00 | 2,630.00 | 2,585.70 | 30,600 |
| Dec 27, 2023 | 2,620.00 | 2,650.00 | 2,590.00 | 2,640.00 | 2,595.53 | 14,600 |
| Dec 22, 2023 | 2,630.00 | 2,630.00 | 2,600.00 | 2,620.00 | 2,575.86 | 10,500 |
| Dec 21, 2023 | 2,630.00 | 2,630.00 | 2,610.00 | 2,630.00 | 2,585.70 | 3,500 |
| Dec 20, 2023 | 2,590.00 | 2,650.00 | 2,590.00 | 2,610.00 | 2,566.03 | 74,700 |
| Dec 19, 2023 | 2,600.00 | 2,600.00 | 2,590.00 | 2,590.00 | 2,546.37 | 43,700 |
| Dec 18, 2023 | 2,640.00 | 2,700.00 | 2,590.00 | 2,600.00 | 2,556.20 | 79,700 |
| Dec 15, 2023 | 2,600.00 | 2,630.00 | 2,600.00 | 2,630.00 | 2,585.70 | 60,200 |
| Dec 14, 2023 | 2,620.00 | 2,640.00 | 2,560.00 | 2,620.00 | 2,575.86 | 50,900 |
| Dec 13, 2023 | 2,620.00 | 2,620.00 | 2,600.00 | 2,620.00 | 2,575.86 | 11,700 |
| Dec 12, 2023 | 2,650.00 | 2,650.00 | 2,570.00 | 2,630.00 | 2,585.70 | 38,500 |
| Dec 11, 2023 | 2,630.00 | 2,650.00 | 2,630.00 | 2,650.00 | 2,605.36 | 8,500 |
| Dec 8, 2023 | 2,640.00 | 2,640.00 | 2,620.00 | 2,630.00 | 2,585.70 | 4,500 |
| Dec 7, 2023 | 2,630.00 | 2,630.00 | 2,570.00 | 2,630.00 | 2,585.70 | 274,100 |
| Dec 6, 2023 | 2,700.00 | 2,700.00 | 2,570.00 | 2,630.00 | 2,585.70 | 15,400 |
| Dec 5, 2023 | 2,680.00 | 2,680.00 | 2,640.00 | 2,640.00 | 2,595.53 | 26,900 |
| Dec 4, 2023 | 2,700.00 | 2,700.00 | 2,650.00 | 2,680.00 | 2,634.85 | 4,800 |
| Dec 1, 2023 | 2,690.00 | 2,690.00 | 2,650.00 | 2,670.00 | 2,625.02 | 16,900 |
| Nov 30, 2023 | 2,670.00 | 2,690.00 | 2,650.00 | 2,690.00 | 2,644.68 | 13,600 |
| Nov 29, 2023 | 2,660.00 | 2,710.00 | 2,610.00 | 2,700.00 | 2,654.52 | 84,700 |
| Nov 28, 2023 | 2,650.00 | 2,670.00 | 2,650.00 | 2,670.00 | 2,625.02 | 15,200 |
| Nov 27, 2023 | 2,650.00 | 2,650.00 | 2,630.00 | 2,650.00 | 2,605.36 | 32,700 |
| Nov 24, 2023 | 2,600.00 | 2,640.00 | 2,590.00 | 2,640.00 | 2,595.53 | 7,500 |
| Nov 23, 2023 | 2,630.00 | 2,650.00 | 2,600.00 | 2,600.00 | 2,556.20 | 8,800 |
| Nov 22, 2023 | 2,590.00 | 2,630.00 | 2,580.00 | 2,630.00 | 2,585.70 | 1,200 |
| Nov 21, 2023 | 2,600.00 | 2,640.00 | 2,570.00 | 2,640.00 | 2,595.53 | 53,700 |
| Nov 20, 2023 | 2,650.00 | 2,660.00 | 2,580.00 | 2,640.00 | 2,595.53 | 7,100 |
| Nov 17, 2023 | 2,640.00 | 2,640.00 | 2,620.00 | 2,630.00 | 2,585.70 | 2,200 |
| Nov 16, 2023 | 2,640.00 | 2,640.00 | 2,620.00 | 2,630.00 | 2,585.70 | 2,600 |
| Nov 15, 2023 | 2,630.00 | 2,640.00 | 2,600.00 | 2,630.00 | 2,585.70 | 88,700 |
| Nov 14, 2023 | 2,600.00 | 2,630.00 | 2,560.00 | 2,630.00 | 2,585.70 | 73,900 |
| Nov 13, 2023 | 2,580.00 | 2,600.00 | 2,560.00 | 2,600.00 | 2,556.20 | 2,400 |
| Nov 10, 2023 | 2,600.00 | 2,600.00 | 2,580.00 | 2,580.00 | 2,536.54 | 1,500 |
| Nov 9, 2023 | 2,610.00 | 2,610.00 | 2,560.00 | 2,610.00 | 2,566.03 | 2,100 |
| Nov 8, 2023 | 2,590.00 | 2,610.00 | 2,560.00 | 2,610.00 | 2,566.03 | 17,000 |
| Nov 7, 2023 | 2,630.00 | 2,630.00 | 2,600.00 | 2,610.00 | 2,566.03 | 1,600 |
| Nov 6, 2023 | 2,570.00 | 2,610.00 | 2,570.00 | 2,600.00 | 2,556.20 | 12,500 |
| Nov 3, 2023 | 2,570.00 | 2,570.00 | 2,560.00 | 2,570.00 | 2,526.71 | 8,400 |
| Nov 2, 2023 | 2,530.00 | 2,550.00 | 2,520.00 | 2,550.00 | 2,507.04 | 107,900 |
| Nov 1, 2023 | 2,520.00 | 2,550.00 | 2,520.00 | 2,520.00 | 2,477.55 | 34,700 |
| Oct 31, 2023 | 2,550.00 | 2,580.00 | 2,500.00 | 2,540.00 | 2,497.21 | 8,700 |
| Oct 30, 2023 | 2,570.00 | 2,570.00 | 2,550.00 | 2,550.00 | 2,507.04 | 4,900 |
| Oct 27, 2023 | 2,560.00 | 2,580.00 | 2,520.00 | 2,570.00 | 2,526.71 | 23,300 |
| Oct 26, 2023 | 2,560.00 | 2,600.00 | 2,560.00 | 2,600.00 | 2,556.20 | 1,900 |
| Oct 25, 2023 | 2,550.00 | 2,600.00 | 2,530.00 | 2,600.00 | 2,556.20 | 14,000 |
| Oct 24, 2023 | 2,610.00 | 2,610.00 | 2,540.00 | 2,550.00 | 2,507.04 | 45,300 |
| Oct 23, 2023 | 2,620.00 | 2,630.00 | 2,600.00 | 2,600.00 | 2,556.20 | 26,500 |
| Oct 20, 2023 | 2,610.00 | 2,630.00 | 2,600.00 | 2,610.00 | 2,566.03 | 63,200 |
| Oct 19, 2023 | 2,600.00 | 2,630.00 | 2,600.00 | 2,620.00 | 2,575.86 | 193,000 |
| Oct 18, 2023 | 2,620.00 | 2,620.00 | 2,610.00 | 2,620.00 | 2,575.86 | 8,100 |
| Oct 17, 2023 | 2,630.00 | 2,640.00 | 2,610.00 | 2,620.00 | 2,575.86 | 19,800 |
| Oct 16, 2023 | 2,660.00 | 2,660.00 | 2,620.00 | 2,630.00 | 2,585.70 | 3,400 |
| Oct 13, 2023 | 2,650.00 | 2,670.00 | 2,610.00 | 2,660.00 | 2,615.19 | 27,700 |
| Oct 12, 2023 | 2,650.00 | 2,650.00 | 2,640.00 | 2,650.00 | 2,605.36 | 9,900 |
| Oct 11, 2023 | 2,640.00 | 2,670.00 | 2,630.00 | 2,670.00 | 2,625.02 | 5,400 |
| Oct 10, 2023 | 2,600.00 | 2,670.00 | 2,600.00 | 2,670.00 | 2,625.02 | 2,100 |
| Oct 9, 2023 | 2,600.00 | 2,670.00 | 2,600.00 | 2,670.00 | 2,625.02 | 9,900 |
| Oct 6, 2023 | 2,690.00 | 2,690.00 | 2,380.00 | 2,610.00 | 2,566.03 | 142,200 |
| Oct 5, 2023 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,644.68 | 200 |
| Oct 4, 2023 | 2,660.00 | 2,690.00 | 2,660.00 | 2,690.00 | 2,644.68 | 6,300 |
| Oct 3, 2023 | 2,700.00 | 2,700.00 | 2,690.00 | 2,700.00 | 2,654.52 | 19,800 |
| Oct 2, 2023 | 2,680.00 | 2,700.00 | 2,660.00 | 2,700.00 | 2,654.52 | 15,000 |
| Sep 29, 2023 | 2,710.00 | 2,710.00 | 2,680.00 | 2,700.00 | 2,654.52 | 11,400 |
| Sep 27, 2023 | 2,720.00 | 2,720.00 | 2,680.00 | 2,710.00 | 2,664.35 | 9,200 |
| Sep 26, 2023 | 2,710.00 | 2,720.00 | 2,680.00 | 2,720.00 | 2,674.18 | 698,300 |
| Sep 25, 2023 | 2,730.00 | 2,730.00 | 2,710.00 | 2,720.00 | 2,674.18 | 19,400 |
| Sep 22, 2023 | 2,740.00 | 2,740.00 | 2,690.00 | 2,730.00 | 2,684.01 | 16,100 |
| Sep 21, 2023 | 2,740.00 | 2,750.00 | 2,700.00 | 2,740.00 | 2,693.84 | 125,900 |
| Sep 20, 2023 | 2,730.00 | 2,740.00 | 2,730.00 | 2,740.00 | 2,693.84 | 60,800 |
| Sep 19, 2023 | 2,710.00 | 2,730.00 | 2,710.00 | 2,730.00 | 2,684.01 | 50,800 |
| Sep 18, 2023 | 2,730.00 | 2,730.00 | 2,710.00 | 2,730.00 | 2,684.01 | 7,400 |
| Sep 15, 2023 | 2,730.00 | 2,730.00 | 2,710.00 | 2,730.00 | 2,684.01 | 4,900 |
| Sep 14, 2023 | 2,700.00 | 2,760.00 | 2,700.00 | 2,730.00 | 2,684.01 | 16,200 |
| Sep 13, 2023 | 2,710.00 | 2,720.00 | 2,710.00 | 2,720.00 | 2,674.18 | 7,300 |
| Sep 12, 2023 | 2,700.00 | 2,720.00 | 2,700.00 | 2,720.00 | 2,674.18 | 20,400 |
| Sep 11, 2023 | 2,730.00 | 2,730.00 | 2,700.00 | 2,720.00 | 2,674.18 | 5,900 |
| Sep 8, 2023 | 2,700.00 | 2,730.00 | 2,690.00 | 2,730.00 | 2,684.01 | 11,700 |
| Sep 7, 2023 | 2,710.00 | 2,730.00 | 2,710.00 | 2,730.00 | 2,684.01 | 16,700 |
| Sep 6, 2023 | 2,720.00 | 2,720.00 | 2,700.00 | 2,720.00 | 2,674.18 | 85,800 |
| Sep 5, 2023 | 2,730.00 | 2,730.00 | 2,700.00 | 2,720.00 | 2,674.18 | 118,100 |
| Sep 4, 2023 | 2,730.00 | 2,730.00 | 2,710.00 | 2,730.00 | 2,684.01 | 25,400 |
| Sep 1, 2023 | 2,730.00 | 2,740.00 | 2,720.00 | 2,730.00 | 2,684.01 | 62,600 |
| Aug 31, 2023 | 2,740.00 | 2,740.00 | 2,730.00 | 2,740.00 | 2,693.84 | 20,900 |
| Aug 30, 2023 | 2,740.00 | 2,740.00 | 2,720.00 | 2,730.00 | 2,684.01 | 800 |
| Aug 29, 2023 | 2,720.00 | 2,740.00 | 2,710.00 | 2,740.00 | 2,693.84 | 4,200 |
| Aug 28, 2023 | 2,760.00 | 2,760.00 | 2,720.00 | 2,740.00 | 2,693.84 | 16,300 |
| Aug 25, 2023 | 2,740.00 | 2,750.00 | 2,730.00 | 2,750.00 | 2,703.67 | 9,900 |
| Aug 24, 2023 | 2,730.00 | 2,750.00 | 2,730.00 | 2,750.00 | 2,703.67 | 23,000 |
| Aug 23, 2023 | 2,700.00 | 2,760.00 | 2,690.00 | 2,730.00 | 2,684.01 | 16,700 |
| Aug 22, 2023 | 2,730.00 | 2,730.00 | 2,690.00 | 2,700.00 | 2,654.52 | 46,000 |
| Aug 21, 2023 | 2,760.00 | 2,760.00 | 2,720.00 | 2,730.00 | 2,684.01 | 120,200 |
| Aug 18, 2023 | 2,770.00 | 2,770.00 | 2,740.00 | 2,760.00 | 2,713.51 | 31,600 |
| Aug 16, 2023 | 2,770.00 | 2,770.00 | 2,750.00 | 2,770.00 | 2,723.34 | 28,500 |
| Aug 15, 2023 | 2,760.00 | 2,770.00 | 2,750.00 | 2,770.00 | 2,723.34 | 8,400 |
| Aug 14, 2023 | 2,760.00 | 2,770.00 | 2,730.00 | 2,760.00 | 2,713.51 | 39,500 |
| Aug 11, 2023 | 2,760.00 | 2,770.00 | 2,760.00 | 2,760.00 | 2,713.51 | 196,800 |
| Aug 10, 2023 | 2,770.00 | 2,770.00 | 2,760.00 | 2,760.00 | 2,713.51 | 77,200 |
| Aug 9, 2023 | 2,760.00 | 2,780.00 | 2,740.00 | 2,770.00 | 2,723.34 | 64,100 |
| Aug 8, 2023 | 2,750.00 | 2,770.00 | 2,720.00 | 2,750.00 | 2,703.67 | 16,600 |
| Aug 7, 2023 | 2,730.00 | 2,770.00 | 2,720.00 | 2,770.00 | 2,723.34 | 100,600 |
| Aug 4, 2023 | 2,700.00 | 2,730.00 | 2,700.00 | 2,730.00 | 2,684.01 | 9,500 |
| Aug 3, 2023 | 2,690.00 | 2,730.00 | 2,690.00 | 2,730.00 | 2,684.01 | 19,100 |
| Aug 2, 2023 | 2,720.00 | 2,730.00 | 2,680.00 | 2,730.00 | 2,684.01 | 54,000 |
| Aug 1, 2023 | 2,730.00 | 2,730.00 | 2,690.00 | 2,720.00 | 2,674.18 | 13,400 |
| Jul 31, 2023 | 2,700.00 | 2,730.00 | 2,680.00 | 2,730.00 | 2,684.01 | 57,600 |
| Jul 28, 2023 | 2,700.00 | 2,730.00 | 2,670.00 | 2,700.00 | 2,654.52 | 59,600 |
| Jul 27, 2023 | 2,770.00 | 2,780.00 | 2,700.00 | 2,730.00 | 2,684.01 | 146,300 |
| Jul 26, 2023 | 2,760.00 | 2,780.00 | 2,750.00 | 2,770.00 | 2,723.34 | 106,900 |
| Jul 25, 2023 | 2,750.00 | 2,760.00 | 2,740.00 | 2,760.00 | 2,713.51 | 46,900 |
| Jul 24, 2023 | 2,740.00 | 2,740.00 | 2,720.00 | 2,740.00 | 2,693.84 | 121,400 |
| Jul 21, 2023 | 2,760.00 | 2,780.00 | 2,730.00 | 2,730.00 | 2,684.01 | 19,800 |
| Jul 20, 2023 | 2,730.00 | 2,760.00 | 2,730.00 | 2,760.00 | 2,713.51 | 97,100 |
| Jul 18, 2023 | 2,760.00 | 2,760.00 | 2,700.00 | 2,730.00 | 2,684.01 | 189,800 |
| Jul 17, 2023 | 2,750.00 | 2,770.00 | 2,700.00 | 2,760.00 | 2,713.51 | 180,200 |
| Jul 14, 2023 | 2,740.00 | 2,790.00 | 2,720.00 | 2,750.00 | 2,703.67 | 123,500 |
| Jul 13, 2023 | 2,770.00 | 2,770.00 | 2,750.00 | 2,750.00 | 2,703.67 | 48,000 |
| Jul 12, 2023 | 2,760.00 | 2,800.00 | 2,750.00 | 2,760.00 | 2,713.51 | 26,900 |
| Jul 11, 2023 | 2,760.00 | 2,760.00 | 2,740.00 | 2,760.00 | 2,713.51 | 21,900 |
| Jul 10, 2023 | 2,740.00 | 2,780.00 | 2,740.00 | 2,760.00 | 2,713.51 | 91,400 |
| Jul 7, 2023 | 2,780.00 | 2,780.00 | 2,650.00 | 2,730.00 | 2,684.01 | 84,200 |
| Jul 6, 2023 | 2,770.00 | 2,780.00 | 2,710.00 | 2,780.00 | 2,733.17 | 116,800 |
| Jul 5, 2023 | 2,780.00 | 2,810.00 | 2,750.00 | 2,770.00 | 2,723.34 | 121,100 |
| Jul 4, 2023 | 2,770.00 | 2,790.00 | 2,730.00 | 2,770.00 | 2,723.34 | 154,000 |
| Jul 3, 2023 | 2,710.00 | 2,770.00 | 2,710.00 | 2,770.00 | 2,723.34 | 274,200 |
| Jun 27, 2023 | 2,700.00 | 2,710.00 | 2,680.00 | 2,710.00 | 2,664.35 | 62,500 |
| Jun 26, 2023 | 2,700.00 | 2,710.00 | 2,670.00 | 2,700.00 | 2,654.52 | 81,300 |
| Jun 23, 2023 | 2,680.00 | 2,680.00 | 2,650.00 | 2,680.00 | 2,634.85 | 82,500 |
| Jun 22, 2023 | 2,650.00 | 2,670.00 | 2,620.00 | 2,670.00 | 2,625.02 | 68,100 |
| Jun 21, 2023 | 2,600.00 | 2,660.00 | 2,600.00 | 2,660.00 | 2,615.19 | 38,800 |
| Jun 20, 2023 | 2,630.00 | 2,650.00 | 2,620.00 | 2,630.00 | 2,585.70 | 13,800 |
| Jun 19, 2023 | 2,640.00 | 2,650.00 | 2,600.00 | 2,630.00 | 2,585.70 | 31,900 |
| Jun 16, 2023 | 2,630.00 | 2,640.00 | 2,600.00 | 2,620.00 | 2,575.86 | 63,900 |
| Jun 15, 2023 | 2,620.00 | 2,620.00 | 2,600.00 | 2,610.00 | 2,566.03 | 18,300 |
| Jun 14, 2023 | 2,610.00 | 2,620.00 | 2,590.00 | 2,620.00 | 2,575.86 | 10,000 |
| Jun 13, 2023 | 2,600.00 | 2,630.00 | 2,590.00 | 2,620.00 | 2,575.86 | 71,800 |
| Jun 12, 2023 | 2,590.00 | 2,610.00 | 2,560.00 | 2,600.00 | 2,556.20 | 52,400 |
| Jun 9, 2023 | 2,570.00 | 2,590.00 | 2,570.00 | 2,590.00 | 2,546.37 | 11,600 |
| Jun 8, 2023 | 2,580.00 | 2,590.00 | 2,560.00 | 2,580.00 | 2,536.54 | 19,900 |
| Jun 7, 2023 | 2,590.00 | 2,590.00 | 2,560.00 | 2,590.00 | 2,546.37 | 9,600 |
| Jun 6, 2023 | 2,590.00 | 2,590.00 | 2,560.00 | 2,590.00 | 2,546.37 | 28,300 |
| Jun 5, 2023 | 2,590.00 | 2,600.00 | 2,560.00 | 2,590.00 | 2,546.37 | 19,200 |
| May 31, 2023 | 2,590.00 | 2,590.00 | 2,560.00 | 2,590.00 | 2,546.37 | 24,300 |
| May 30, 2023 | 2,590.00 | 2,590.00 | 2,540.00 | 2,590.00 | 2,546.37 | 16,100 |
| May 29, 2023 | 2,590.00 | 2,590.00 | 2,550.00 | 2,580.00 | 2,536.54 | 60,600 |
| May 26, 2023 | 2,590.00 | 2,600.00 | 2,500.00 | 2,590.00 | 2,546.37 | 48,500 |
| May 25, 2023 | 2,610.00 | 2,610.00 | 2,580.00 | 2,590.00 | 2,546.37 | 11,000 |
| May 24, 2023 | 2,610.00 | 2,610.00 | 2,590.00 | 2,610.00 | 2,566.03 | - |
| May 23, 2023 | 2,570.00 | 2,630.00 | 2,560.00 | 2,610.00 | 2,566.03 | 104,100 |
| May 22, 2023 | 2,480.00 | 2,570.00 | 2,480.00 | 2,560.00 | 2,516.87 | 65,200 |
| May 19, 2023 | 2,520.00 | 2,520.00 | 2,470.00 | 2,480.00 | 2,438.22 | 27,600 |
| May 17, 2023 | 2,560.00 | 2,560.00 | 2,520.00 | 2,520.00 | 2,477.55 | 13,200 |
| May 16, 2023 | 2,560.00 | 2,560.00 | 2,530.00 | 2,560.00 | 2,516.87 | 113,500 |
| May 15, 2023 | 2,560.00 | 2,570.00 | 2,540.00 | 2,560.00 | 2,516.87 | 111,000 |
| May 12, 2023 | 2,550.00 | 2,560.00 | 2,550.00 | 2,560.00 | 2,516.87 | 31,700 |
| May 11, 2023 | 2,560.00 | 2,560.00 | 2,540.00 | 2,550.00 | 2,507.04 | 32,200 |
| May 10, 2023 | 2,530.00 | 2,560.00 | 2,530.00 | 2,560.00 | 2,516.87 | 98,400 |
| May 9, 2023 | 2,500.00 | 2,540.00 | 2,500.00 | 2,530.00 | 2,487.38 | 109,300 |
| May 8, 2023 | 2,500.00 | 2,530.00 | 2,480.00 | 2,510.00 | 2,467.72 | 87,100 |
| May 5, 2023 | 2,470.00 | 2,500.00 | 2,440.00 | 2,480.00 | 2,438.22 | 21,800 |
| May 4, 2023 | 2,480.00 | 2,480.00 | 2,460.00 | 2,460.00 | 2,418.56 | 20,200 |
| May 3, 2023 | 2,500.00 | 2,500.00 | 2,460.00 | 2,480.00 | 2,438.22 | 50,600 |
| May 2, 2023 | 76.85 Dividend | |||||
| May 2, 2023 | 2,480.00 | 2,510.00 | 2,420.00 | 2,490.00 | 2,448.05 | 73,100 |
| Apr 28, 2023 | 2,550.00 | 2,560.00 | 2,500.00 | 2,550.00 | 2,431.49 | 203,100 |
| Apr 27, 2023 | 2,560.00 | 2,560.00 | 2,520.00 | 2,550.00 | 2,431.49 | 28,600 |
| Apr 26, 2023 | 2,540.00 | 2,560.00 | 2,540.00 | 2,560.00 | 2,441.02 | 184,100 |
Related Tickers
BDMN.JK PT Bank Danamon Indonesia Tbk
2,740.00
-1.08%
NISP.JK PT Bank OCBC NISP Tbk
1,300.00
-2.26%
BNGA.JK PT Bank CIMB Niaga Tbk
1,860.00
-1.06%
BMRI.JK PT Bank Mandiri (Persero) Tbk
6,975.00
-1.06%
BBRI.JK PT Bank Rakyat Indonesia (Persero) Tbk
5,125.00
-1.90%
BBCA.JK PT Bank Central Asia Tbk
9,825.00
-1.26%