Jakarta - Delayed Quote • IDR
PT Bumi Resources Tbk (BUMI.JK)
At close: April 19 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 19, 2024 | 84.00 | 86.00 | 81.00 | 85.00 | 85.00 | 500,908,900 |
| Apr 18, 2024 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 170,943,600 |
| Apr 17, 2024 | 86.00 | 88.00 | 84.00 | 84.00 | 84.00 | 489,468,700 |
| Apr 16, 2024 | 85.00 | 88.00 | 84.00 | 86.00 | 86.00 | 258,365,200 |
| Apr 5, 2024 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | 194,695,300 |
| Apr 4, 2024 | 83.00 | 86.00 | 83.00 | 84.00 | 84.00 | 143,980,800 |
| Apr 3, 2024 | 83.00 | 86.00 | 82.00 | 83.00 | 83.00 | 385,207,300 |
| Apr 2, 2024 | 80.00 | 84.00 | 79.00 | 83.00 | 83.00 | 243,966,200 |
| Apr 1, 2024 | 83.00 | 84.00 | 76.00 | 80.00 | 80.00 | 548,827,900 |
| Mar 28, 2024 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 184,881,200 |
| Mar 27, 2024 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 244,013,600 |
| Mar 26, 2024 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 207,160,400 |
| Mar 25, 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 160,676,400 |
| Mar 22, 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 144,929,900 |
| Mar 21, 2024 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 217,195,300 |
| Mar 20, 2024 | 87.00 | 87.00 | 84.00 | 86.00 | 86.00 | 432,489,800 |
| Mar 19, 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 171,838,600 |
| Mar 18, 2024 | 86.00 | 88.00 | 86.00 | 86.00 | 86.00 | 104,457,400 |
| Mar 15, 2024 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 365,412,100 |
| Mar 14, 2024 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 120,511,800 |
| Mar 13, 2024 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | 286,145,900 |
| Mar 8, 2024 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | 229,643,100 |
| Mar 7, 2024 | 90.00 | 94.00 | 89.00 | 92.00 | 92.00 | 808,477,200 |
| Mar 6, 2024 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 519,887,900 |
| Mar 5, 2024 | 86.00 | 89.00 | 85.00 | 89.00 | 89.00 | 545,631,000 |
| Mar 4, 2024 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | 374,859,900 |
| Mar 1, 2024 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 322,691,000 |
| Feb 29, 2024 | 88.00 | 90.00 | 86.00 | 87.00 | 87.00 | 2,091,558,000 |
| Feb 28, 2024 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | 488,044,100 |
| Feb 27, 2024 | 90.00 | 92.00 | 89.00 | 89.00 | 89.00 | 449,176,600 |
| Feb 26, 2024 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 333,280,200 |
| Feb 23, 2024 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 355,483,100 |
| Feb 22, 2024 | 86.00 | 90.00 | 86.00 | 89.00 | 89.00 | 365,461,900 |
| Feb 21, 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 184,082,000 |
| Feb 20, 2024 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 186,460,700 |
| Feb 19, 2024 | 88.00 | 89.00 | 85.00 | 86.00 | 86.00 | 389,749,900 |
| Feb 16, 2024 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | 333,738,700 |
| Feb 15, 2024 | 93.00 | 95.00 | 90.00 | 90.00 | 90.00 | 474,827,300 |
| Feb 13, 2024 | 87.00 | 93.00 | 87.00 | 90.00 | 90.00 | 712,826,000 |
| Feb 12, 2024 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 192,373,500 |
| Feb 7, 2024 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | 149,593,400 |
| Feb 6, 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 178,661,900 |
| Feb 5, 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 210,073,000 |
| Feb 2, 2024 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | 265,990,900 |
| Feb 1, 2024 | 91.00 | 92.00 | 88.00 | 89.00 | 89.00 | 167,821,900 |
| Jan 31, 2024 | 89.00 | 91.00 | 88.00 | 91.00 | 91.00 | 272,704,200 |
| Jan 30, 2024 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 250,848,600 |
| Jan 29, 2024 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | 450,182,100 |
| Jan 26, 2024 | 92.00 | 92.00 | 88.00 | 88.00 | 88.00 | 214,025,300 |
| Jan 25, 2024 | 88.00 | 92.00 | 88.00 | 91.00 | 91.00 | 245,966,700 |
| Jan 24, 2024 | 91.00 | 92.00 | 87.00 | 88.00 | 88.00 | 318,682,300 |
| Jan 23, 2024 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | 315,910,400 |
| Jan 22, 2024 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | 180,263,100 |
| Jan 19, 2024 | 98.00 | 98.00 | 93.00 | 94.00 | 94.00 | 306,836,000 |
| Jan 18, 2024 | 94.00 | 97.00 | 93.00 | 96.00 | 96.00 | 309,898,100 |
| Jan 17, 2024 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | 150,474,800 |
| Jan 16, 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | 212,046,800 |
| Jan 15, 2024 | 93.00 | 96.00 | 93.00 | 95.00 | 95.00 | 322,480,800 |
| Jan 12, 2024 | 91.00 | 94.00 | 91.00 | 93.00 | 93.00 | 236,972,000 |
| Jan 11, 2024 | 96.00 | 97.00 | 91.00 | 91.00 | 91.00 | 607,661,400 |
| Jan 10, 2024 | 97.00 | 100.00 | 95.00 | 96.00 | 96.00 | 756,886,300 |
| Jan 9, 2024 | 97.00 | 98.00 | 93.00 | 96.00 | 96.00 | 487,131,500 |
| Jan 8, 2024 | 100.00 | 100.00 | 95.00 | 97.00 | 97.00 | 383,167,000 |
| Jan 5, 2024 | 99.00 | 102.00 | 98.00 | 99.00 | 99.00 | 486,296,200 |
| Jan 4, 2024 | 99.00 | 101.00 | 97.00 | 99.00 | 99.00 | 777,595,600 |
| Jan 3, 2024 | 94.00 | 103.00 | 94.00 | 98.00 | 98.00 | 2,186,067,200 |
| Jan 2, 2024 | 85.00 | 97.00 | 85.00 | 95.00 | 95.00 | 998,119,800 |
| Dec 29, 2023 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | 372,853,500 |
| Dec 28, 2023 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | 177,108,400 |
| Dec 27, 2023 | 85.00 | 88.00 | 85.00 | 87.00 | 87.00 | 341,741,400 |
| Dec 22, 2023 | 85.00 | 87.00 | 85.00 | 85.00 | 85.00 | 212,442,400 |
| Dec 21, 2023 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 223,625,000 |
| Dec 20, 2023 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | 438,402,900 |
| Dec 19, 2023 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | 517,217,900 |
| Dec 18, 2023 | 90.00 | 92.00 | 88.00 | 89.00 | 89.00 | 321,396,500 |
| Dec 15, 2023 | 87.00 | 93.00 | 86.00 | 91.00 | 91.00 | 1,968,493,600 |
| Dec 14, 2023 | 86.00 | 89.00 | 86.00 | 87.00 | 87.00 | 357,055,600 |
| Dec 13, 2023 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | 538,422,300 |
| Dec 12, 2023 | 91.00 | 92.00 | 87.00 | 89.00 | 89.00 | 497,082,700 |
| Dec 11, 2023 | 98.00 | 98.00 | 90.00 | 91.00 | 91.00 | 817,641,600 |
| Dec 8, 2023 | 98.00 | 100.00 | 97.00 | 97.00 | 97.00 | 449,572,800 |
| Dec 7, 2023 | 101.00 | 101.00 | 96.00 | 97.00 | 97.00 | 498,520,600 |
| Dec 6, 2023 | 101.00 | 101.00 | 95.00 | 96.00 | 96.00 | 665,087,000 |
| Dec 5, 2023 | 103.00 | 104.00 | 99.00 | 100.00 | 100.00 | 417,287,400 |
| Dec 4, 2023 | 99.00 | 105.00 | 99.00 | 102.00 | 102.00 | 723,589,100 |
| Dec 1, 2023 | 103.00 | 105.00 | 97.00 | 99.00 | 99.00 | 1,164,694,000 |
| Nov 30, 2023 | 104.00 | 109.00 | 102.00 | 102.00 | 102.00 | 2,626,949,600 |
| Nov 29, 2023 | 110.00 | 113.00 | 108.00 | 108.00 | 108.00 | 417,145,200 |
| Nov 28, 2023 | 107.00 | 113.00 | 106.00 | 111.00 | 111.00 | 461,446,400 |
| Nov 27, 2023 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 269,055,400 |
| Nov 24, 2023 | 109.00 | 110.00 | 105.00 | 107.00 | 107.00 | 366,739,600 |
| Nov 23, 2023 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 194,360,400 |
| Nov 22, 2023 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 304,005,300 |
| Nov 21, 2023 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 106,433,300 |
| Nov 20, 2023 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 150,031,900 |
| Nov 17, 2023 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 91,610,300 |
| Nov 16, 2023 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 86,831,700 |
| Nov 15, 2023 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 215,501,200 |
| Nov 14, 2023 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 180,987,200 |
| Nov 13, 2023 | 108.00 | 113.00 | 107.00 | 111.00 | 111.00 | 297,713,700 |
| Nov 10, 2023 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 164,451,700 |
| Nov 9, 2023 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 184,683,100 |
| Nov 8, 2023 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 113,069,500 |
| Nov 7, 2023 | 112.00 | 112.00 | 106.00 | 109.00 | 109.00 | 523,190,700 |
| Nov 6, 2023 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | 229,695,300 |
| Nov 3, 2023 | 109.00 | 113.00 | 108.00 | 111.00 | 111.00 | 247,012,500 |
| Nov 2, 2023 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 138,033,600 |
| Nov 1, 2023 | 112.00 | 113.00 | 107.00 | 107.00 | 107.00 | 324,079,400 |
| Oct 31, 2023 | 112.00 | 114.00 | 108.00 | 113.00 | 113.00 | 341,095,000 |
| Oct 30, 2023 | 115.00 | 117.00 | 111.00 | 112.00 | 112.00 | 170,441,200 |
| Oct 27, 2023 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 157,329,900 |
| Oct 26, 2023 | 118.00 | 119.00 | 112.00 | 113.00 | 113.00 | 229,705,200 |
| Oct 25, 2023 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 162,960,500 |
| Oct 24, 2023 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 97,172,300 |
| Oct 23, 2023 | 121.00 | 125.00 | 118.00 | 119.00 | 119.00 | 147,283,000 |
| Oct 20, 2023 | 123.00 | 123.00 | 118.00 | 121.00 | 121.00 | 326,618,400 |
| Oct 19, 2023 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | 140,421,200 |
| Oct 18, 2023 | 126.00 | 126.00 | 122.00 | 125.00 | 125.00 | 259,855,500 |
| Oct 17, 2023 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 118,636,900 |
| Oct 16, 2023 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 213,429,000 |
| Oct 13, 2023 | 126.00 | 129.00 | 125.00 | 125.00 | 125.00 | 170,036,600 |
| Oct 12, 2023 | 130.00 | 130.00 | 124.00 | 126.00 | 126.00 | 362,620,500 |
| Oct 11, 2023 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | 147,108,300 |
| Oct 10, 2023 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | 153,814,200 |
| Oct 9, 2023 | 127.00 | 130.00 | 125.00 | 129.00 | 129.00 | 182,358,200 |
| Oct 6, 2023 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 394,862,100 |
| Oct 5, 2023 | 131.00 | 131.00 | 126.00 | 126.00 | 126.00 | 448,936,500 |
| Oct 4, 2023 | 137.00 | 137.00 | 130.00 | 131.00 | 131.00 | 458,576,100 |
| Oct 3, 2023 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | 243,427,800 |
| Oct 2, 2023 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 170,628,200 |
| Sep 29, 2023 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 107,765,700 |
| Sep 27, 2023 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 226,830,500 |
| Sep 26, 2023 | 141.00 | 141.00 | 135.00 | 135.00 | 135.00 | 410,568,700 |
| Sep 25, 2023 | 139.00 | 141.00 | 137.00 | 140.00 | 140.00 | 393,629,500 |
| Sep 22, 2023 | 137.00 | 141.00 | 135.00 | 138.00 | 138.00 | 517,508,500 |
| Sep 21, 2023 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 250,006,500 |
| Sep 20, 2023 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 343,168,200 |
| Sep 19, 2023 | 138.00 | 140.00 | 134.00 | 139.00 | 139.00 | 361,302,700 |
| Sep 18, 2023 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 259,142,300 |
| Sep 15, 2023 | 136.00 | 138.00 | 130.00 | 137.00 | 137.00 | 7,491,285,900 |
| Sep 14, 2023 | 131.00 | 137.00 | 131.00 | 136.00 | 136.00 | 894,108,000 |
| Sep 13, 2023 | 136.00 | 138.00 | 129.00 | 130.00 | 130.00 | 1,438,498,000 |
| Sep 12, 2023 | 143.00 | 143.00 | 136.00 | 136.00 | 136.00 | 936,157,800 |
| Sep 11, 2023 | 144.00 | 146.00 | 141.00 | 141.00 | 141.00 | 806,967,600 |
| Sep 8, 2023 | 143.00 | 145.00 | 143.00 | 144.00 | 144.00 | 595,690,000 |
| Sep 7, 2023 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | 846,732,300 |
| Sep 6, 2023 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | 1,089,230,500 |
| Sep 5, 2023 | 145.00 | 148.00 | 143.00 | 144.00 | 144.00 | 1,208,278,500 |
| Sep 4, 2023 | 142.00 | 146.00 | 141.00 | 145.00 | 145.00 | 1,139,423,700 |
| Sep 1, 2023 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | 343,309,100 |
| Aug 31, 2023 | 140.00 | 141.00 | 136.00 | 138.00 | 138.00 | 474,421,200 |
| Aug 30, 2023 | 145.00 | 145.00 | 139.00 | 139.00 | 139.00 | 478,772,000 |
| Aug 29, 2023 | 144.00 | 144.00 | 141.00 | 143.00 | 143.00 | 450,939,300 |
| Aug 28, 2023 | 140.00 | 144.00 | 139.00 | 142.00 | 142.00 | 437,260,800 |
| Aug 25, 2023 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 417,396,000 |
| Aug 24, 2023 | 144.00 | 146.00 | 140.00 | 141.00 | 141.00 | 749,138,100 |
| Aug 23, 2023 | 153.00 | 153.00 | 143.00 | 144.00 | 144.00 | 904,045,600 |
| Aug 22, 2023 | 162.00 | 186.00 | 141.00 | 143.00 | 143.00 | 1,589,911,700 |
| Aug 21, 2023 | 139.00 | 151.00 | 139.00 | 146.00 | 146.00 | 3,281,017,000 |
| Aug 18, 2023 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 393,225,800 |
| Aug 16, 2023 | 140.00 | 141.00 | 136.00 | 136.00 | 136.00 | 549,056,700 |
| Aug 15, 2023 | 138.00 | 141.00 | 136.00 | 140.00 | 140.00 | 611,805,200 |
| Aug 14, 2023 | 133.00 | 138.00 | 131.00 | 137.00 | 137.00 | 863,833,700 |
| Aug 11, 2023 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 286,318,000 |
| Aug 10, 2023 | 130.00 | 133.00 | 129.00 | 131.00 | 131.00 | 323,297,800 |
| Aug 9, 2023 | 135.00 | 135.00 | 128.00 | 129.00 | 129.00 | 425,452,800 |
| Aug 8, 2023 | 133.00 | 136.00 | 132.00 | 134.00 | 134.00 | 407,704,400 |
| Aug 7, 2023 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | 344,159,500 |
| Aug 4, 2023 | 134.00 | 136.00 | 131.00 | 133.00 | 133.00 | 407,622,300 |
| Aug 3, 2023 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 511,220,300 |
| Aug 2, 2023 | 128.00 | 133.00 | 128.00 | 130.00 | 130.00 | 453,606,700 |
| Aug 1, 2023 | 128.00 | 131.00 | 127.00 | 129.00 | 129.00 | 330,104,800 |
| Jul 31, 2023 | 133.00 | 134.00 | 127.00 | 128.00 | 128.00 | 781,931,900 |
| Jul 28, 2023 | 138.00 | 138.00 | 133.00 | 135.00 | 135.00 | 460,450,700 |
| Jul 27, 2023 | 141.00 | 142.00 | 136.00 | 137.00 | 137.00 | 431,870,700 |
| Jul 26, 2023 | 137.00 | 142.00 | 137.00 | 141.00 | 141.00 | 525,458,800 |
| Jul 25, 2023 | 140.00 | 144.00 | 137.00 | 137.00 | 137.00 | 815,384,000 |
| Jul 24, 2023 | 144.00 | 144.00 | 141.00 | 142.00 | 142.00 | 554,800,000 |
| Jul 21, 2023 | 142.00 | 143.00 | 139.00 | 142.00 | 142.00 | 762,072,100 |
| Jul 20, 2023 | 134.00 | 140.00 | 134.00 | 140.00 | 140.00 | 809,764,900 |
| Jul 18, 2023 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | 524,469,100 |
| Jul 17, 2023 | 135.00 | 137.00 | 133.00 | 134.00 | 134.00 | 878,079,500 |
| Jul 14, 2023 | 127.00 | 135.00 | 127.00 | 133.00 | 133.00 | 1,164,066,700 |
| Jul 13, 2023 | 128.00 | 129.00 | 124.00 | 127.00 | 127.00 | 653,824,900 |
| Jul 12, 2023 | 130.00 | 130.00 | 126.00 | 129.00 | 129.00 | 474,575,900 |
| Jul 11, 2023 | 125.00 | 131.00 | 125.00 | 129.00 | 129.00 | 905,068,100 |
| Jul 10, 2023 | 124.00 | 127.00 | 123.00 | 125.00 | 125.00 | 226,502,800 |
| Jul 7, 2023 | 126.00 | 127.00 | 123.00 | 123.00 | 123.00 | 477,186,500 |
| Jul 6, 2023 | 120.00 | 130.00 | 120.00 | 127.00 | 127.00 | 969,717,200 |
| Jul 5, 2023 | 116.00 | 122.00 | 115.00 | 120.00 | 120.00 | 679,394,700 |
| Jul 4, 2023 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | 224,823,200 |
| Jul 3, 2023 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 312,715,000 |
| Jun 27, 2023 | 114.00 | 117.00 | 113.00 | 115.00 | 115.00 | 598,434,800 |
| Jun 26, 2023 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 264,310,700 |
| Jun 23, 2023 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 250,286,200 |
| Jun 22, 2023 | 118.00 | 118.00 | 113.00 | 113.00 | 113.00 | 363,395,800 |
| Jun 21, 2023 | 115.00 | 118.00 | 113.00 | 117.00 | 117.00 | 645,048,400 |
| Jun 20, 2023 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 192,247,800 |
| Jun 19, 2023 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 323,242,100 |
| Jun 16, 2023 | 116.00 | 117.00 | 111.00 | 111.00 | 111.00 | 375,743,600 |
| Jun 15, 2023 | 114.00 | 116.00 | 111.00 | 115.00 | 115.00 | 457,208,500 |
| Jun 14, 2023 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 257,077,800 |
| Jun 13, 2023 | 114.00 | 116.00 | 109.00 | 112.00 | 112.00 | 286,378,500 |
| Jun 12, 2023 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | 248,115,300 |
| Jun 9, 2023 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 346,435,700 |
| Jun 8, 2023 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | 276,670,800 |
| Jun 7, 2023 | 111.00 | 115.00 | 106.00 | 110.00 | 110.00 | 359,111,900 |
| Jun 6, 2023 | 109.00 | 113.00 | 109.00 | 112.00 | 112.00 | 868,498,400 |
| Jun 5, 2023 | 90.00 | 109.00 | 90.00 | 108.00 | 108.00 | 1,045,005,100 |
| May 31, 2023 | 99.00 | 100.00 | 94.00 | 96.00 | 96.00 | 1,063,452,500 |
| May 30, 2023 | 100.00 | 103.00 | 98.00 | 100.00 | 100.00 | 566,686,300 |
| May 29, 2023 | 105.00 | 108.00 | 99.00 | 100.00 | 100.00 | 1,157,237,900 |
| May 26, 2023 | 108.00 | 113.00 | 105.00 | 106.00 | 106.00 | 442,091,600 |
| May 25, 2023 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | 490,921,700 |
| May 24, 2023 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | 283,441,100 |
| May 23, 2023 | 118.00 | 120.00 | 116.00 | 116.00 | 116.00 | 286,066,200 |
| May 22, 2023 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | 251,841,000 |
| May 19, 2023 | 121.00 | 121.00 | 116.00 | 116.00 | 116.00 | 394,542,500 |
| May 17, 2023 | 123.00 | 125.00 | 118.00 | 121.00 | 121.00 | 458,477,300 |
| May 16, 2023 | 127.00 | 132.00 | 123.00 | 123.00 | 123.00 | 1,189,823,500 |
| May 15, 2023 | 123.00 | 128.00 | 121.00 | 126.00 | 126.00 | 492,810,700 |
| May 12, 2023 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 216,353,400 |
| May 11, 2023 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 319,158,900 |
| May 10, 2023 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 272,644,400 |
| May 9, 2023 | 121.00 | 123.00 | 118.00 | 121.00 | 121.00 | 372,202,000 |
| May 8, 2023 | 138.00 | 138.00 | 112.00 | 121.00 | 121.00 | 614,532,300 |
| May 5, 2023 | 114.00 | 120.00 | 107.00 | 120.00 | 120.00 | 1,768,565,800 |
| May 4, 2023 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 315,749,100 |
| May 3, 2023 | 115.00 | 118.00 | 113.00 | 115.00 | 115.00 | 276,620,300 |
| May 2, 2023 | 121.00 | 123.00 | 114.00 | 115.00 | 115.00 | 768,278,200 |
| Apr 28, 2023 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 183,232,800 |
| Apr 27, 2023 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 158,331,100 |
| Apr 26, 2023 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | 382,747,500 |
Related Tickers
ADRO.JK PT Adaro Energy Indonesia Tbk
2,760.00
+1.10%
HRUM.JK PT Harum Energy Tbk
1,290.00
-5.84%
ADMR.JK PT Adaro Minerals Indonesia Tbk
1,400.00
0.00%
ITMG.JK PT Indo Tambangraya Megah Tbk
25,700.00
-0.87%
TOBA.JK PT TBS Energi Utama Tbk
240.00
0.00%
INDY.JK PT. Indika Energy Tbk
1,455.00
-1.69%
PTBA.JK PT Bukit Asam Tbk
3,140.00
+0.32%
DOID.JK PT Delta Dunia Makmur Tbk
440.00
+2.33%
BYAN.JK PT Bayan Resources Tbk.
19,100.00
+0.13%
ABMM.JK PT ABM Investama Tbk
4,000.00
-0.99%