Jakarta - Delayed Quote • IDR
PT Duta Pertiwi Nusantara Tbk (DPNS.JK)
At close: April 25 at 1:40 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 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| Apr 25, 2024 | 420.00 | 430.00 | 420.00 | 430.00 | 430.00 | 2,200 |
| Apr 24, 2024 | 416.00 | 424.00 | 410.00 | 420.00 | 420.00 | 28,000 |
| Apr 23, 2024 | 410.00 | 420.00 | 408.00 | 408.00 | 408.00 | 303,300 |
| Apr 22, 2024 | 400.00 | 422.00 | 400.00 | 422.00 | 422.00 | 19,200 |
| Apr 19, 2024 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | 1,800 |
| Apr 18, 2024 | 410.00 | 412.00 | 406.00 | 406.00 | 406.00 | 1,600 |
| Apr 17, 2024 | 410.00 | 412.00 | 410.00 | 412.00 | 412.00 | 2,500 |
| Apr 16, 2024 | 416.00 | 416.00 | 388.00 | 410.00 | 410.00 | 45,700 |
| Apr 5, 2024 | 418.00 | 418.00 | 414.00 | 416.00 | 416.00 | 2,300 |
| Apr 4, 2024 | 424.00 | 424.00 | 416.00 | 416.00 | 416.00 | 800 |
| Apr 3, 2024 | 410.00 | 418.00 | 408.00 | 418.00 | 418.00 | 35,100 |
| Apr 2, 2024 | 414.00 | 428.00 | 402.00 | 412.00 | 412.00 | 44,400 |
| Apr 1, 2024 | 398.00 | 434.00 | 380.00 | 434.00 | 434.00 | 345,500 |
| Mar 28, 2024 | 404.00 | 416.00 | 404.00 | 416.00 | 416.00 | 106,000 |
| Mar 27, 2024 | 406.00 | 420.00 | 406.00 | 420.00 | 420.00 | 153,000 |
| Mar 26, 2024 | 420.00 | 420.00 | 402.00 | 414.00 | 414.00 | 6,600 |
| Mar 25, 2024 | 430.00 | 430.00 | 414.00 | 418.00 | 418.00 | 5,800 |
| Mar 22, 2024 | 428.00 | 428.00 | 416.00 | 418.00 | 418.00 | 1,800 |
| Mar 21, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1,900 |
| Mar 20, 2024 | 430.00 | 430.00 | 416.00 | 430.00 | 430.00 | 62,000 |
| Mar 19, 2024 | 416.00 | 434.00 | 390.00 | 420.00 | 420.00 | 53,600 |
| Mar 18, 2024 | 412.00 | 434.00 | 410.00 | 434.00 | 434.00 | 77,200 |
| Mar 15, 2024 | 414.00 | 426.00 | 414.00 | 426.00 | 426.00 | 6,900 |
| Mar 14, 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 100 |
| Mar 13, 2024 | 416.00 | 428.00 | 416.00 | 428.00 | 428.00 | 11,100 |
| Mar 8, 2024 | 422.00 | 426.00 | 422.00 | 426.00 | 426.00 | 53,900 |
| Mar 7, 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 10,700 |
| Mar 6, 2024 | 426.00 | 426.00 | 410.00 | 426.00 | 426.00 | 300 |
| Mar 5, 2024 | 424.00 | 426.00 | 424.00 | 426.00 | 426.00 | 6,000 |
| Mar 4, 2024 | 418.00 | 426.00 | 418.00 | 424.00 | 424.00 | 4,800 |
| Mar 1, 2024 | 412.00 | 426.00 | 412.00 | 422.00 | 422.00 | 135,700 |
| Feb 29, 2024 | 408.00 | 414.00 | 400.00 | 414.00 | 414.00 | 71,500 |
| Feb 28, 2024 | 406.00 | 410.00 | 394.00 | 408.00 | 408.00 | 13,800 |
| Feb 27, 2024 | 400.00 | 408.00 | 398.00 | 408.00 | 408.00 | 13,000 |
| Feb 26, 2024 | 398.00 | 398.00 | 388.00 | 398.00 | 398.00 | 31,400 |
| Feb 23, 2024 | 398.00 | 398.00 | 392.00 | 398.00 | 398.00 | 11,900 |
| Feb 22, 2024 | 398.00 | 402.00 | 394.00 | 398.00 | 398.00 | 15,300 |
| Feb 21, 2024 | 402.00 | 416.00 | 394.00 | 398.00 | 398.00 | 41,500 |
| Feb 20, 2024 | 400.00 | 402.00 | 400.00 | 402.00 | 402.00 | 500 |
| Feb 19, 2024 | 400.00 | 406.00 | 396.00 | 402.00 | 402.00 | 5,500 |
| Feb 16, 2024 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | 1,800 |
| Feb 15, 2024 | 400.00 | 406.00 | 398.00 | 406.00 | 406.00 | 1,900 |
| Feb 13, 2024 | 394.00 | 402.00 | 394.00 | 400.00 | 400.00 | 1,700 |
| Feb 12, 2024 | 396.00 | 406.00 | 394.00 | 394.00 | 394.00 | 2,300 |
| Feb 7, 2024 | 400.00 | 402.00 | 396.00 | 396.00 | 396.00 | 5,800 |
| Feb 6, 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 100 |
| Feb 5, 2024 | 410.00 | 416.00 | 400.00 | 416.00 | 416.00 | 32,000 |
| Feb 2, 2024 | 406.00 | 412.00 | 400.00 | 400.00 | 400.00 | 9,700 |
| Feb 1, 2024 | 400.00 | 428.00 | 400.00 | 406.00 | 406.00 | 111,500 |
| Jan 31, 2024 | 410.00 | 474.00 | 400.00 | 400.00 | 400.00 | 160,000 |
| Jan 30, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 100 |
| Jan 29, 2024 | 416.00 | 416.00 | 400.00 | 410.00 | 410.00 | 11,900 |
| Jan 26, 2024 | 416.00 | 416.00 | 414.00 | 414.00 | 414.00 | 400 |
| Jan 25, 2024 | 416.00 | 418.00 | 400.00 | 414.00 | 414.00 | 5,100 |
| Jan 24, 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - |
| Jan 23, 2024 | 404.00 | 416.00 | 404.00 | 414.00 | 414.00 | 700 |
| Jan 22, 2024 | 398.00 | 428.00 | 392.00 | 420.00 | 420.00 | 67,900 |
| Jan 19, 2024 | 398.00 | 400.00 | 396.00 | 400.00 | 400.00 | 2,600 |
| Jan 18, 2024 | 404.00 | 404.00 | 388.00 | 400.00 | 400.00 | 34,300 |
| Jan 17, 2024 | 406.00 | 408.00 | 398.00 | 404.00 | 404.00 | 124,400 |
| Jan 16, 2024 | 416.00 | 416.00 | 402.00 | 410.00 | 410.00 | 22,400 |
| Jan 15, 2024 | 416.00 | 416.00 | 412.00 | 416.00 | 416.00 | 18,900 |
| Jan 12, 2024 | 416.00 | 418.00 | 414.00 | 416.00 | 416.00 | 9,900 |
| Jan 11, 2024 | 434.00 | 434.00 | 414.00 | 420.00 | 420.00 | 3,800 |
| Jan 10, 2024 | 440.00 | 440.00 | 434.00 | 436.00 | 436.00 | 300 |
| Jan 9, 2024 | 426.00 | 430.00 | 424.00 | 430.00 | 430.00 | 65,300 |
| Jan 8, 2024 | 424.00 | 430.00 | 424.00 | 426.00 | 426.00 | 45,600 |
| Jan 5, 2024 | 400.00 | 436.00 | 400.00 | 426.00 | 426.00 | 56,300 |
| Jan 4, 2024 | 438.00 | 438.00 | 400.00 | 400.00 | 400.00 | 32,600 |
| Jan 3, 2024 | 436.00 | 436.00 | 404.00 | 420.00 | 420.00 | 19,500 |
| Jan 2, 2024 | 434.00 | 434.00 | 416.00 | 420.00 | 420.00 | 1,100 |
| Dec 29, 2023 | 430.00 | 430.00 | 418.00 | 420.00 | 420.00 | 7,900 |
| Dec 28, 2023 | 422.00 | 422.00 | 410.00 | 420.00 | 420.00 | 37,400 |
| Dec 27, 2023 | 440.00 | 446.00 | 420.00 | 422.00 | 422.00 | 22,000 |
| Dec 22, 2023 | 442.00 | 458.00 | 442.00 | 446.00 | 446.00 | 18,200 |
| Dec 21, 2023 | 462.00 | 468.00 | 440.00 | 442.00 | 442.00 | 13,200 |
| Dec 20, 2023 | 472.00 | 474.00 | 442.00 | 442.00 | 442.00 | 41,800 |
| Dec 19, 2023 | 452.00 | 466.00 | 390.00 | 462.00 | 462.00 | 154,200 |
| Dec 18, 2023 | 452.00 | 464.00 | 452.00 | 452.00 | 452.00 | 4,100 |
| Dec 15, 2023 | 452.00 | 468.00 | 452.00 | 464.00 | 464.00 | 2,100 |
| Dec 14, 2023 | 470.00 | 474.00 | 456.00 | 468.00 | 468.00 | 1,200 |
| Dec 13, 2023 | 478.00 | 478.00 | 476.00 | 476.00 | 476.00 | 600 |
| Dec 12, 2023 | 484.00 | 484.00 | 456.00 | 458.00 | 458.00 | 56,700 |
| Dec 11, 2023 | 458.00 | 488.00 | 458.00 | 486.00 | 486.00 | 9,900 |
| Dec 8, 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 100 |
| Dec 7, 2023 | 470.00 | 470.00 | 458.00 | 468.00 | 468.00 | 51,600 |
| Dec 6, 2023 | 468.00 | 474.00 | 468.00 | 474.00 | 474.00 | 29,100 |
| Dec 5, 2023 | 472.00 | 484.00 | 470.00 | 470.00 | 470.00 | 3,900 |
| Dec 4, 2023 | 486.00 | 486.00 | 470.00 | 470.00 | 470.00 | 2,400 |
| Dec 1, 2023 | 466.00 | 498.00 | 454.00 | 468.00 | 468.00 | 59,900 |
| Nov 30, 2023 | 478.00 | 490.00 | 462.00 | 474.00 | 474.00 | 353,700 |
| Nov 29, 2023 | 480.00 | 480.00 | 472.00 | 474.00 | 474.00 | 43,200 |
| Nov 28, 2023 | 480.00 | 482.00 | 480.00 | 482.00 | 482.00 | 8,000 |
| Nov 27, 2023 | 482.00 | 482.00 | 476.00 | 482.00 | 482.00 | 70,500 |
| Nov 24, 2023 | 486.00 | 496.00 | 482.00 | 482.00 | 482.00 | 2,200 |
| Nov 23, 2023 | 490.00 | 490.00 | 488.00 | 488.00 | 488.00 | 107,400 |
| Nov 22, 2023 | 470.00 | 496.00 | 470.00 | 488.00 | 488.00 | 800 |
| Nov 21, 2023 | 500.00 | 500.00 | 482.00 | 482.00 | 482.00 | 49,800 |
| Nov 20, 2023 | 498.00 | 500.00 | 496.00 | 500.00 | 500.00 | 3,000 |
| Nov 17, 2023 | 500.00 | 500.00 | 474.00 | 498.00 | 498.00 | 2,200 |
| Nov 16, 2023 | 500.00 | 500.00 | 478.00 | 498.00 | 498.00 | 7,000 |
| Nov 15, 2023 | 472.00 | 494.00 | 472.00 | 494.00 | 494.00 | 9,600 |
| Nov 14, 2023 | 472.00 | 498.00 | 470.00 | 494.00 | 494.00 | 14,200 |
| Nov 13, 2023 | 498.00 | 500.00 | 464.00 | 498.00 | 498.00 | 59,800 |
| Nov 10, 2023 | 476.00 | 498.00 | 476.00 | 498.00 | 498.00 | 17,000 |
| Nov 9, 2023 | 498.00 | 498.00 | 476.00 | 476.00 | 476.00 | 400 |
| Nov 8, 2023 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 100 |
| Nov 7, 2023 | 494.00 | 494.00 | 476.00 | 492.00 | 492.00 | 1,900 |
| Nov 6, 2023 | 500.00 | 540.00 | 456.00 | 492.00 | 492.00 | 119,100 |
| Nov 3, 2023 | 500.00 | 500.00 | 490.00 | 498.00 | 498.00 | 16,200 |
| Nov 2, 2023 | 494.00 | 496.00 | 494.00 | 496.00 | 496.00 | 105,400 |
| Nov 1, 2023 | 500.00 | 530.00 | 496.00 | 496.00 | 496.00 | 11,300 |
| Oct 31, 2023 | 500.00 | 505.00 | 492.00 | 500.00 | 500.00 | 22,400 |
| Oct 30, 2023 | 530.00 | 530.00 | 500.00 | 500.00 | 500.00 | 63,700 |
| Oct 27, 2023 | 525.00 | 550.00 | 525.00 | 530.00 | 530.00 | 52,100 |
| Oct 26, 2023 | 496.00 | 550.00 | 496.00 | 525.00 | 525.00 | 934,400 |
| Oct 25, 2023 | 510.00 | 520.00 | 492.00 | 515.00 | 515.00 | 36,800 |
| Oct 24, 2023 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | 19,500 |
| Oct 23, 2023 | 505.00 | 510.00 | 470.00 | 510.00 | 510.00 | 781,300 |
| Oct 20, 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Oct 19, 2023 | 505.00 | 510.00 | 452.00 | 505.00 | 505.00 | 91,700 |
| Oct 18, 2023 | 500.00 | 515.00 | 484.00 | 505.00 | 505.00 | 76,300 |
| Oct 17, 2023 | 510.00 | 510.00 | 468.00 | 484.00 | 484.00 | 6,500 |
| Oct 16, 2023 | 500.00 | 515.00 | 442.00 | 515.00 | 515.00 | 48,800 |
| Oct 13, 2023 | 520.00 | 525.00 | 480.00 | 505.00 | 505.00 | 26,200 |
| Oct 12, 2023 | 496.00 | 530.00 | 478.00 | 520.00 | 520.00 | 321,700 |
| Oct 11, 2023 | 480.00 | 585.00 | 470.00 | 476.00 | 476.00 | 87,300 |
| Oct 10, 2023 | 458.00 | 476.00 | 458.00 | 476.00 | 476.00 | 3,700 |
| Oct 9, 2023 | 472.00 | 480.00 | 448.00 | 474.00 | 474.00 | 55,700 |
| Oct 6, 2023 | 464.00 | 472.00 | 424.00 | 472.00 | 472.00 | 18,400 |
| Oct 5, 2023 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | - |
| Oct 4, 2023 | 460.00 | 468.00 | 446.00 | 446.00 | 446.00 | 29,300 |
| Oct 3, 2023 | 460.00 | 466.00 | 442.00 | 462.00 | 462.00 | 39,200 |
| Oct 2, 2023 | 446.00 | 468.00 | 432.00 | 460.00 | 460.00 | 60,700 |
| Sep 29, 2023 | 438.00 | 456.00 | 438.00 | 456.00 | 456.00 | 77,800 |
| Sep 27, 2023 | 450.00 | 464.00 | 442.00 | 456.00 | 456.00 | 586,300 |
| Sep 26, 2023 | 444.00 | 452.00 | 422.00 | 450.00 | 450.00 | 792,800 |
| Sep 25, 2023 | 444.00 | 450.00 | 444.00 | 444.00 | 444.00 | 78,600 |
| Sep 22, 2023 | 448.00 | 448.00 | 440.00 | 444.00 | 444.00 | 13,500 |
| Sep 21, 2023 | 426.00 | 442.00 | 426.00 | 442.00 | 442.00 | 25,800 |
| Sep 20, 2023 | 438.00 | 442.00 | 426.00 | 440.00 | 440.00 | 58,500 |
| Sep 19, 2023 | 436.00 | 442.00 | 430.00 | 436.00 | 436.00 | 8,000 |
| Sep 18, 2023 | 434.00 | 440.00 | 426.00 | 440.00 | 440.00 | 4,800 |
| Sep 15, 2023 | 436.00 | 442.00 | 434.00 | 440.00 | 440.00 | 40,400 |
| Sep 14, 2023 | 436.00 | 444.00 | 422.00 | 432.00 | 432.00 | 34,100 |
| Sep 13, 2023 | 444.00 | 444.00 | 432.00 | 440.00 | 440.00 | 21,000 |
| Sep 12, 2023 | 444.00 | 446.00 | 430.00 | 446.00 | 446.00 | 27,200 |
| Sep 11, 2023 | 444.00 | 446.00 | 426.00 | 444.00 | 444.00 | 242,700 |
| Sep 8, 2023 | 444.00 | 444.00 | 442.00 | 442.00 | 442.00 | 11,000 |
| Sep 7, 2023 | 446.00 | 446.00 | 438.00 | 438.00 | 438.00 | 31,000 |
| Sep 6, 2023 | 434.00 | 442.00 | 434.00 | 442.00 | 442.00 | 8,700 |
| Sep 5, 2023 | 436.00 | 446.00 | 430.00 | 434.00 | 434.00 | 63,300 |
| Sep 4, 2023 | 442.00 | 442.00 | 422.00 | 436.00 | 436.00 | 67,500 |
| Sep 1, 2023 | 426.00 | 438.00 | 426.00 | 438.00 | 438.00 | 108,000 |
| Aug 31, 2023 | 420.00 | 440.00 | 412.00 | 426.00 | 426.00 | 367,200 |
| Aug 30, 2023 | 414.00 | 422.00 | 414.00 | 422.00 | 422.00 | 70,200 |
| Aug 29, 2023 | 412.00 | 414.00 | 406.00 | 414.00 | 414.00 | 11,200 |
| Aug 28, 2023 | 418.00 | 418.00 | 410.00 | 410.00 | 410.00 | 52,400 |
| Aug 25, 2023 | 420.00 | 422.00 | 414.00 | 418.00 | 418.00 | 28,100 |
| Aug 24, 2023 | 408.00 | 420.00 | 408.00 | 420.00 | 420.00 | 34,900 |
| Aug 23, 2023 | 412.00 | 418.00 | 406.00 | 416.00 | 416.00 | 32,900 |
| Aug 22, 2023 | 418.00 | 420.00 | 414.00 | 414.00 | 414.00 | 165,800 |
| Aug 21, 2023 | 418.00 | 418.00 | 402.00 | 418.00 | 418.00 | 58,600 |
| Aug 18, 2023 | 422.00 | 422.00 | 402.00 | 418.00 | 418.00 | 235,100 |
| Aug 16, 2023 | 406.00 | 422.00 | 406.00 | 422.00 | 422.00 | 480,300 |
| Aug 15, 2023 | 408.00 | 414.00 | 406.00 | 406.00 | 406.00 | 91,200 |
| Aug 14, 2023 | 406.00 | 408.00 | 402.00 | 408.00 | 408.00 | 2,600 |
| Aug 11, 2023 | 404.00 | 412.00 | 404.00 | 406.00 | 406.00 | 2,200 |
| Aug 10, 2023 | 408.00 | 410.00 | 400.00 | 410.00 | 410.00 | 89,200 |
| Aug 9, 2023 | 408.00 | 412.00 | 404.00 | 412.00 | 412.00 | 360,200 |
| Aug 8, 2023 | 404.00 | 414.00 | 402.00 | 404.00 | 404.00 | 293,100 |
| Aug 7, 2023 | 402.00 | 404.00 | 402.00 | 404.00 | 404.00 | 2,100 |
| Aug 4, 2023 | 402.00 | 402.00 | 398.00 | 402.00 | 402.00 | 41,600 |
| Aug 3, 2023 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | 144,900 |
| Aug 2, 2023 | 400.00 | 404.00 | 400.00 | 400.00 | 400.00 | 69,000 |
| Aug 1, 2023 | 400.00 | 412.00 | 398.00 | 398.00 | 398.00 | 293,300 |
| Jul 31, 2023 | 400.00 | 410.00 | 394.00 | 406.00 | 406.00 | 1,183,900 |
| Jul 28, 2023 | 400.00 | 404.00 | 400.00 | 404.00 | 404.00 | 66,200 |
| Jul 27, 2023 | 400.00 | 406.00 | 400.00 | 402.00 | 402.00 | 7,400 |
| Jul 26, 2023 | 406.00 | 410.00 | 400.00 | 400.00 | 400.00 | 298,700 |
| Jul 25, 2023 | 402.00 | 408.00 | 402.00 | 406.00 | 406.00 | 46,500 |
| Jul 24, 2023 | 406.00 | 408.00 | 402.00 | 402.00 | 402.00 | 335,500 |
| Jul 21, 2023 | 408.00 | 408.00 | 404.00 | 406.00 | 406.00 | 11,700 |
| Jul 20, 2023 | 404.00 | 408.00 | 402.00 | 408.00 | 408.00 | 34,700 |
| Jul 18, 2023 | 404.00 | 406.00 | 400.00 | 404.00 | 404.00 | 43,000 |
| Jul 17, 2023 | 404.00 | 408.00 | 400.00 | 404.00 | 404.00 | 62,500 |
| Jul 14, 2023 | 406.00 | 406.00 | 402.00 | 404.00 | 404.00 | 34,900 |
| Jul 13, 2023 | 406.00 | 406.00 | 400.00 | 404.00 | 404.00 | 155,800 |
| Jul 12, 2023 | 406.00 | 406.00 | 404.00 | 406.00 | 406.00 | 49,600 |
| Jul 11, 2023 | 404.00 | 406.00 | 402.00 | 406.00 | 406.00 | 27,600 |
| Jul 10, 2023 | 404.00 | 410.00 | 402.00 | 404.00 | 404.00 | 12,100 |
| Jul 7, 2023 | 408.00 | 408.00 | 400.00 | 404.00 | 404.00 | 137,600 |
| Jul 6, 2023 | 410.00 | 410.00 | 402.00 | 404.00 | 404.00 | 365,300 |
| Jul 5, 2023 | 15.00 Dividend | |||||
| Jul 5, 2023 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | 295,800 |
| Jul 4, 2023 | 404.00 | 410.00 | 404.00 | 410.00 | 395.00 | 212,600 |
| Jul 3, 2023 | 414.00 | 414.00 | 402.00 | 402.00 | 387.29 | 440,300 |
| Jun 27, 2023 | 412.00 | 414.00 | 406.00 | 410.00 | 395.00 | 202,400 |
| Jun 26, 2023 | 408.00 | 414.00 | 406.00 | 412.00 | 396.93 | 110,300 |
| Jun 23, 2023 | 402.00 | 408.00 | 402.00 | 408.00 | 393.07 | 55,400 |
| Jun 22, 2023 | 406.00 | 406.00 | 400.00 | 402.00 | 387.29 | 34,400 |
| Jun 21, 2023 | 400.00 | 406.00 | 400.00 | 406.00 | 391.15 | 174,600 |
| Jun 20, 2023 | 402.00 | 404.00 | 400.00 | 400.00 | 385.37 | 274,200 |
| Jun 19, 2023 | 404.00 | 408.00 | 400.00 | 404.00 | 389.22 | 90,500 |
| Jun 16, 2023 | 398.00 | 404.00 | 398.00 | 402.00 | 387.29 | 62,600 |
| Jun 15, 2023 | 402.00 | 402.00 | 400.00 | 400.00 | 385.37 | 23,400 |
| Jun 14, 2023 | 400.00 | 402.00 | 398.00 | 402.00 | 387.29 | 53,700 |
| Jun 13, 2023 | 404.00 | 404.00 | 398.00 | 400.00 | 385.37 | 285,800 |
| Jun 12, 2023 | 396.00 | 404.00 | 394.00 | 404.00 | 389.22 | 73,000 |
| Jun 9, 2023 | 400.00 | 400.00 | 396.00 | 400.00 | 385.37 | 68,100 |
| Jun 8, 2023 | 396.00 | 400.00 | 396.00 | 400.00 | 385.37 | 28,000 |
| Jun 7, 2023 | 400.00 | 400.00 | 400.00 | 400.00 | 385.37 | 29,900 |
| Jun 6, 2023 | 404.00 | 404.00 | 392.00 | 400.00 | 385.37 | 48,300 |
| Jun 5, 2023 | 400.00 | 404.00 | 392.00 | 400.00 | 385.37 | 35,800 |
| May 31, 2023 | 404.00 | 410.00 | 398.00 | 400.00 | 385.37 | 97,200 |
| May 30, 2023 | 400.00 | 406.00 | 400.00 | 404.00 | 389.22 | 35,400 |
| May 29, 2023 | 402.00 | 402.00 | 400.00 | 400.00 | 385.37 | 45,100 |
| May 26, 2023 | 402.00 | 402.00 | 398.00 | 402.00 | 387.29 | 41,000 |
| May 25, 2023 | 410.00 | 414.00 | 396.00 | 402.00 | 387.29 | 386,700 |
| May 24, 2023 | 388.00 | 412.00 | 388.00 | 394.00 | 379.59 | 120,900 |
| May 23, 2023 | 398.00 | 404.00 | 392.00 | 396.00 | 381.51 | 66,400 |
| May 22, 2023 | 400.00 | 404.00 | 398.00 | 402.00 | 387.29 | 28,100 |
| May 19, 2023 | 396.00 | 404.00 | 390.00 | 404.00 | 389.22 | 436,800 |
| May 17, 2023 | 398.00 | 406.00 | 392.00 | 396.00 | 381.51 | 15,300 |
| May 16, 2023 | 396.00 | 400.00 | 392.00 | 398.00 | 383.44 | 52,900 |
| May 15, 2023 | 398.00 | 400.00 | 394.00 | 396.00 | 381.51 | 127,200 |
| May 12, 2023 | 392.00 | 396.00 | 392.00 | 396.00 | 381.51 | 57,700 |
| May 11, 2023 | 390.00 | 398.00 | 390.00 | 390.00 | 375.73 | 66,900 |
| May 10, 2023 | 388.00 | 400.00 | 388.00 | 388.00 | 373.80 | 111,900 |
| May 9, 2023 | 388.00 | 394.00 | 388.00 | 394.00 | 379.59 | 53,700 |
| May 8, 2023 | 390.00 | 394.00 | 390.00 | 390.00 | 375.73 | 37,300 |
| May 5, 2023 | 390.00 | 394.00 | 388.00 | 390.00 | 375.73 | 258,200 |
| May 4, 2023 | 388.00 | 396.00 | 388.00 | 392.00 | 377.66 | 299,900 |
| May 3, 2023 | 394.00 | 396.00 | 382.00 | 388.00 | 373.80 | 317,500 |
| May 2, 2023 | 396.00 | 396.00 | 386.00 | 396.00 | 381.51 | 32,600 |
| Apr 28, 2023 | 396.00 | 396.00 | 392.00 | 396.00 | 381.51 | 122,100 |
| Apr 27, 2023 | 394.00 | 396.00 | 384.00 | 388.00 | 373.80 | 282,800 |
| Apr 26, 2023 | 388.00 | 398.00 | 384.00 | 396.00 | 381.51 | 278,000 |
Related Tickers
INCI.JK PT Intanwijaya Internasional Tbk
530.00
0.00%
MDKI.JK PT Emdeki Utama Tbk
194.00
-2.02%
LTLS.JK PT Lautan Luas Tbk
1,085.00
0.00%
ADMG.JK PT. Polychem Indonesia Tbk
120.00
0.00%
EKAD.JK PT Ekadharma International Tbk
234.00
-1.68%
INCF.JK PT Indo Komoditi Korpora Tbk
14.00
+7.69%
CLPI.JK PT Colorpak Indonesia Tbk
995.00
-0.50%
KKES.JK PT Kusuma Kemindo Sentosa Tbk
50.00
0.00%
CHEM.JK PT Chemstar Indonesia Tbk
65.00
-1.52%
FPNI.JK PT Lotte Chemical Titan Tbk
182.00
0.00%