| First |
Previous |
Next |
Last |
| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 31, 2008 | 610.00 | 670.00 | 610.00 | 660.00 | 142,000 | 659.99 | | Mar 28, 2008 | 630.00 | 630.00 | 630.00 | 630.00 | 2,500 | 629.99 | | Mar 27, 2008 | 600.00 | 620.00 | 600.00 | 620.00 | 72,500 | 619.99 | | Mar 26, 2008 | 650.00 | 650.00 | 580.00 | 580.00 | 0 | 579.99 | | Mar 25, 2008 | 480.00 | 630.00 | 480.00 | 600.00 | 1,055,000 | 599.99 | | Mar 24, 2008 | 700.00 | 700.00 | 450.00 | 450.00 | 0 | 450.00 | | Mar 21, 2008 | 560.00 | 560.00 | 560.00 | 560.00 | 0 | 559.99 | | Mar 20, 2008 | 560.00 | 560.00 | 560.00 | 560.00 | 0 | 559.99 | | Mar 19, 2008 | 600.00 | 600.00 | 560.00 | 560.00 | 0 | 559.99 | | Mar 18, 2008 | 620.00 | 620.00 | 500.00 | 500.00 | 0 | 500.00 | | Mar 17, 2008 | 600.00 | 600.00 | 600.00 | 600.00 | 10,000 | 599.99 | | Mar 14, 2008 | 610.00 | 640.00 | 610.00 | 640.00 | 21,000 | 639.99 | | Mar 13, 2008 | 630.00 | 640.00 | 630.00 | 640.00 | 32,500 | 639.99 | | Mar 12, 2008 | 650.00 | 650.00 | 650.00 | 650.00 | 1,000 | 649.99 | | Mar 11, 2008 | 650.00 | 650.00 | 640.00 | 650.00 | 56,000 | 649.99 | | Mar 10, 2008 | 670.00 | 670.00 | 670.00 | 670.00 | 10,000 | 669.99 | | Mar 7, 2008 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 639.99 | | Mar 6, 2008 | 720.00 | 720.00 | 640.00 | 640.00 | 0 | 639.99 | | Mar 5, 2008 | 700.00 | 700.00 | 700.00 | 700.00 | 391,000 | 699.99 | | Mar 4, 2008 | 700.00 | 700.00 | 700.00 | 700.00 | 470,000 | 699.99 | | Mar 3, 2008 | 720.00 | 720.00 | 700.00 | 700.00 | 120,000 | 699.99 | | Feb 29, 2008 | 800.00 | 800.00 | 710.00 | 710.00 | 0 | 709.99 | | Feb 28, 2008 | 750.00 | 750.00 | 700.00 | 700.00 | 0 | 699.99 | | Feb 27, 2008 | 760.00 | 760.00 | 700.00 | 700.00 | 0 | 699.99 | | Feb 26, 2008 | 750.00 | 750.00 | 700.00 | 700.00 | 0 | 699.99 | | Feb 25, 2008 | 770.00 | 770.00 | 710.00 | 710.00 | 0 | 709.99 | | Feb 22, 2008 | 750.00 | 750.00 | 710.00 | 710.00 | 0 | 709.99 | | Feb 21, 2008 | 720.00 | 720.00 | 720.00 | 720.00 | 14,000 | 719.99 | | Feb 20, 2008 | 730.00 | 740.00 | 730.00 | 730.00 | 60,000 | 729.99 | | Feb 19, 2008 | 730.00 | 730.00 | 730.00 | 730.00 | 4,500 | 729.99 | | Feb 18, 2008 | 720.00 | 720.00 | 720.00 | 720.00 | 25,000 | 719.99 | | Feb 15, 2008 | 710.00 | 730.00 | 690.00 | 730.00 | 30,500 | 729.99 | | Feb 14, 2008 | 720.00 | 720.00 | 720.00 | 720.00 | 6,500 | 719.99 | | Feb 13, 2008 | 770.00 | 770.00 | 730.00 | 730.00 | 24,500 | 729.99 | | Feb 12, 2008 | 720.00 | 740.00 | 710.00 | 740.00 | 36,000 | 739.99 | | Feb 11, 2008 | 780.00 | 780.00 | 780.00 | 780.00 | 1,000 | 779.99 | | Feb 8, 2008 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 759.99 | | Feb 7, 2008 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 759.99 | | Feb 6, 2008 | 760.00 | 760.00 | 760.00 | 760.00 | 11,000 | 759.99 | | Feb 5, 2008 | 810.00 | 810.00 | 790.00 | 790.00 | 1,500 | 789.99 | | Feb 4, 2008 | 790.00 | 790.00 | 730.00 | 730.00 | 0 | 729.99 | | Feb 1, 2008 | 830.00 | 830.00 | 830.00 | 830.00 | 2,000 | 829.99 | | Jan 31, 2008 | 720.00 | 810.00 | 720.00 | 800.00 | 10,500 | 799.99 | | Jan 30, 2008 | 720.00 | 720.00 | 700.00 | 700.00 | 0 | 699.99 | | Jan 29, 2008 | 720.00 | 720.00 | 710.00 | 710.00 | 17,500 | 709.99 | | Jan 28, 2008 | 800.00 | 800.00 | 700.00 | 700.00 | 0 | 699.99 | | Jan 25, 2008 | 720.00 | 720.00 | 720.00 | 720.00 | 34,500 | 719.99 | | Jan 24, 2008 | 720.00 | 730.00 | 710.00 | 720.00 | 96,500 | 719.99 | | Jan 23, 2008 | 720.00 | 720.00 | 720.00 | 720.00 | 900,000 | 719.99 | | Jan 22, 2008 | 720.00 | 720.00 | 710.00 | 720.00 | 75,000 | 719.99 | | Jan 21, 2008 | 740.00 | 740.00 | 730.00 | 730.00 | 65,000 | 729.99 | | Jan 18, 2008 | 750.00 | 770.00 | 750.00 | 770.00 | 52,500 | 769.99 | | Jan 17, 2008 | 750.00 | 750.00 | 750.00 | 750.00 | 30,000 | 749.99 | | Jan 16, 2008 | 770.00 | 770.00 | 750.00 | 750.00 | 17,500 | 749.99 | | Jan 15, 2008 | 780.00 | 800.00 | 780.00 | 790.00 | 378,000 | 789.99 | | Jan 14, 2008 | 770.00 | 780.00 | 770.00 | 780.00 | 17,000 | 779.99 | | Jan 11, 2008 | 770.00 | 770.00 | 770.00 | 770.00 | 0 | 769.99 | | Jan 10, 2008 | 770.00 | 770.00 | 770.00 | 770.00 | 0 | 769.99 | | Jan 9, 2008 | 750.00 | 800.00 | 750.00 | 770.00 | 81,500 | 769.99 | | Jan 8, 2008 | 750.00 | 750.00 | 750.00 | 750.00 | 12,000 | 749.99 | | Jan 7, 2008 | 750.00 | 750.00 | 750.00 | 750.00 | 30,500 | 749.99 | | Jan 4, 2008 | 750.00 | 760.00 | 750.00 | 750.00 | 44,500 | 749.99 | | Jan 3, 2008 | 750.00 | 750.00 | 740.00 | 750.00 | 16,000 | 749.99 | | Jan 2, 2008 | 740.00 | 740.00 | 740.00 | 740.00 | 30,000 | 739.99 | | Jan 1, 2008 | 740.00 | 740.00 | 740.00 | 740.00 | 0 | 739.99 | |
* Close price adjusted for dividends and splits. |
|
| First |
Previous |
Next |
Last |
 Download to Spreadsheet
Currency in IDR. |
|
100.00(2.04%) 11:32PM EDT