Jakarta - Delayed Quote • IDR
PT Harum Energy Tbk (HRUM.JK)
At close: 4:13 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 | 1,320.00 | 1,325.00 | 1,285.00 | 1,300.00 | 1,300.00 | 7,783,900 |
| Apr 25, 2024 | 1,300.00 | 1,325.00 | 1,275.00 | 1,320.00 | 1,320.00 | 15,358,800 |
| Apr 24, 2024 | 1,365.00 | 1,375.00 | 1,300.00 | 1,300.00 | 1,300.00 | 22,240,100 |
| Apr 23, 2024 | 1,335.00 | 1,375.00 | 1,335.00 | 1,355.00 | 1,355.00 | 23,851,500 |
| Apr 22, 2024 | 1,300.00 | 1,360.00 | 1,290.00 | 1,335.00 | 1,335.00 | 39,980,300 |
| Apr 19, 2024 | 1,375.00 | 1,395.00 | 1,270.00 | 1,290.00 | 1,290.00 | 86,185,200 |
| Apr 18, 2024 | 1,570.00 | 1,590.00 | 1,345.00 | 1,370.00 | 1,370.00 | 83,422,900 |
| Apr 17, 2024 | 1,565.00 | 1,580.00 | 1,535.00 | 1,565.00 | 1,565.00 | 20,662,500 |
| Apr 16, 2024 | 1,450.00 | 1,580.00 | 1,430.00 | 1,565.00 | 1,565.00 | 52,404,600 |
| Apr 5, 2024 | 1,460.00 | 1,470.00 | 1,415.00 | 1,440.00 | 1,440.00 | 15,688,600 |
| Apr 4, 2024 | 1,475.00 | 1,510.00 | 1,445.00 | 1,455.00 | 1,455.00 | 20,540,200 |
| Apr 3, 2024 | 1,430.00 | 1,540.00 | 1,430.00 | 1,470.00 | 1,470.00 | 55,281,000 |
| Apr 2, 2024 | 1,355.00 | 1,435.00 | 1,355.00 | 1,425.00 | 1,425.00 | 22,288,600 |
| Apr 1, 2024 | 1,350.00 | 1,365.00 | 1,330.00 | 1,355.00 | 1,355.00 | 6,381,200 |
| Mar 28, 2024 | 1,390.00 | 1,400.00 | 1,335.00 | 1,350.00 | 1,350.00 | 12,523,700 |
| Mar 27, 2024 | 1,340.00 | 1,390.00 | 1,330.00 | 1,380.00 | 1,380.00 | 15,650,800 |
| Mar 26, 2024 | 1,365.00 | 1,365.00 | 1,325.00 | 1,335.00 | 1,335.00 | 6,981,000 |
| Mar 25, 2024 | 1,385.00 | 1,385.00 | 1,345.00 | 1,355.00 | 1,355.00 | 9,285,400 |
| Mar 22, 2024 | 1,390.00 | 1,395.00 | 1,345.00 | 1,385.00 | 1,385.00 | 9,397,200 |
| Mar 21, 2024 | 1,365.00 | 1,395.00 | 1,355.00 | 1,390.00 | 1,390.00 | 12,762,000 |
| Mar 20, 2024 | 1,395.00 | 1,415.00 | 1,345.00 | 1,365.00 | 1,365.00 | 22,348,700 |
| Mar 19, 2024 | 1,440.00 | 1,445.00 | 1,390.00 | 1,395.00 | 1,395.00 | 12,266,400 |
| Mar 18, 2024 | 1,410.00 | 1,445.00 | 1,370.00 | 1,440.00 | 1,440.00 | 20,970,800 |
| Mar 15, 2024 | 1,390.00 | 1,420.00 | 1,370.00 | 1,410.00 | 1,410.00 | 29,057,100 |
| Mar 14, 2024 | 1,365.00 | 1,390.00 | 1,345.00 | 1,380.00 | 1,380.00 | 18,600,300 |
| Mar 13, 2024 | 1,300.00 | 1,375.00 | 1,290.00 | 1,360.00 | 1,360.00 | 27,896,700 |
| Mar 8, 2024 | 1,325.00 | 1,335.00 | 1,275.00 | 1,295.00 | 1,295.00 | 10,854,700 |
| Mar 7, 2024 | 1,265.00 | 1,335.00 | 1,245.00 | 1,320.00 | 1,320.00 | 23,681,400 |
| Mar 6, 2024 | 1,240.00 | 1,275.00 | 1,210.00 | 1,265.00 | 1,265.00 | 13,477,200 |
| Mar 5, 2024 | 1,260.00 | 1,285.00 | 1,240.00 | 1,240.00 | 1,240.00 | 9,178,000 |
| Mar 4, 2024 | 1,260.00 | 1,270.00 | 1,245.00 | 1,260.00 | 1,260.00 | 7,104,600 |
| Mar 1, 2024 | 1,255.00 | 1,280.00 | 1,235.00 | 1,260.00 | 1,260.00 | 16,815,200 |
| Feb 29, 2024 | 1,240.00 | 1,265.00 | 1,215.00 | 1,250.00 | 1,250.00 | 15,887,600 |
| Feb 28, 2024 | 1,220.00 | 1,235.00 | 1,205.00 | 1,230.00 | 1,230.00 | 7,840,300 |
| Feb 27, 2024 | 1,235.00 | 1,240.00 | 1,190.00 | 1,200.00 | 1,200.00 | 5,509,100 |
| Feb 26, 2024 | 1,225.00 | 1,230.00 | 1,200.00 | 1,220.00 | 1,220.00 | 7,498,600 |
| Feb 23, 2024 | 1,230.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,225.00 | 16,976,200 |
| Feb 22, 2024 | 1,160.00 | 1,215.00 | 1,155.00 | 1,210.00 | 1,210.00 | 10,505,500 |
| Feb 21, 2024 | 1,175.00 | 1,205.00 | 1,155.00 | 1,155.00 | 1,155.00 | 7,733,700 |
| Feb 20, 2024 | 1,175.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,175.00 | 4,441,400 |
| Feb 19, 2024 | 1,175.00 | 1,180.00 | 1,145.00 | 1,175.00 | 1,175.00 | 7,599,600 |
| Feb 16, 2024 | 1,190.00 | 1,190.00 | 1,155.00 | 1,175.00 | 1,175.00 | 13,026,800 |
| Feb 15, 2024 | 1,165.00 | 1,220.00 | 1,160.00 | 1,190.00 | 1,190.00 | 23,972,900 |
| Feb 13, 2024 | 1,130.00 | 1,150.00 | 1,110.00 | 1,135.00 | 1,135.00 | 10,161,400 |
| Feb 12, 2024 | 1,105.00 | 1,135.00 | 1,075.00 | 1,115.00 | 1,115.00 | 23,687,700 |
| Feb 7, 2024 | 1,140.00 | 1,140.00 | 1,090.00 | 1,105.00 | 1,105.00 | 21,715,300 |
| Feb 6, 2024 | 1,160.00 | 1,175.00 | 1,125.00 | 1,140.00 | 1,140.00 | 16,454,700 |
| Feb 5, 2024 | 1,180.00 | 1,185.00 | 1,155.00 | 1,155.00 | 1,155.00 | 7,925,600 |
| Feb 2, 2024 | 1,195.00 | 1,195.00 | 1,155.00 | 1,180.00 | 1,180.00 | 13,435,200 |
| Feb 1, 2024 | 1,175.00 | 1,205.00 | 1,160.00 | 1,190.00 | 1,190.00 | 11,511,700 |
| Jan 31, 2024 | 1,220.00 | 1,230.00 | 1,160.00 | 1,175.00 | 1,175.00 | 25,159,800 |
| Jan 30, 2024 | 1,160.00 | 1,270.00 | 1,155.00 | 1,200.00 | 1,200.00 | 35,375,700 |
| Jan 29, 2024 | 1,155.00 | 1,170.00 | 1,120.00 | 1,150.00 | 1,150.00 | 9,453,100 |
| Jan 26, 2024 | 1,180.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,155.00 | 9,506,500 |
| Jan 25, 2024 | 1,150.00 | 1,215.00 | 1,150.00 | 1,180.00 | 1,180.00 | 16,867,700 |
| Jan 24, 2024 | 1,235.00 | 1,240.00 | 1,135.00 | 1,150.00 | 1,150.00 | 28,006,300 |
| Jan 23, 2024 | 1,285.00 | 1,290.00 | 1,225.00 | 1,235.00 | 1,235.00 | 11,219,200 |
| Jan 22, 2024 | 1,315.00 | 1,320.00 | 1,275.00 | 1,285.00 | 1,285.00 | 6,275,700 |
| Jan 19, 2024 | 1,315.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,315.00 | 4,993,600 |
| Jan 18, 2024 | 1,320.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,310.00 | 3,503,800 |
| Jan 17, 2024 | 1,340.00 | 1,345.00 | 1,310.00 | 1,325.00 | 1,325.00 | 7,268,400 |
| Jan 16, 2024 | 1,340.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,335.00 | 3,883,500 |
| Jan 15, 2024 | 1,360.00 | 1,375.00 | 1,335.00 | 1,340.00 | 1,340.00 | 5,626,900 |
| Jan 12, 2024 | 1,345.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,350.00 | 2,934,900 |
| Jan 11, 2024 | 1,350.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,345.00 | 3,312,200 |
| Jan 10, 2024 | 1,360.00 | 1,380.00 | 1,355.00 | 1,360.00 | 1,360.00 | 3,158,800 |
| Jan 9, 2024 | 1,380.00 | 1,385.00 | 1,340.00 | 1,345.00 | 1,345.00 | 7,143,600 |
| Jan 8, 2024 | 1,380.00 | 1,410.00 | 1,375.00 | 1,380.00 | 1,380.00 | 12,846,000 |
| Jan 5, 2024 | 1,385.00 | 1,405.00 | 1,370.00 | 1,375.00 | 1,375.00 | 10,962,700 |
| Jan 4, 2024 | 1,360.00 | 1,410.00 | 1,360.00 | 1,385.00 | 1,385.00 | 16,585,300 |
| Jan 3, 2024 | 1,355.00 | 1,380.00 | 1,340.00 | 1,355.00 | 1,355.00 | 10,301,900 |
| Jan 2, 2024 | 1,335.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,380.00 | 13,147,100 |
| Dec 29, 2023 | 1,345.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,335.00 | 4,551,100 |
| Dec 28, 2023 | 1,370.00 | 1,380.00 | 1,335.00 | 1,345.00 | 1,345.00 | 18,285,100 |
| Dec 27, 2023 | 1,305.00 | 1,360.00 | 1,295.00 | 1,350.00 | 1,350.00 | 15,657,600 |
| Dec 22, 2023 | 1,310.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,305.00 | 3,652,000 |
| Dec 21, 2023 | 1,305.00 | 1,325.00 | 1,290.00 | 1,310.00 | 1,310.00 | 3,368,100 |
| Dec 20, 2023 | 1,315.00 | 1,340.00 | 1,305.00 | 1,315.00 | 1,315.00 | 6,070,900 |
| Dec 19, 2023 | 1,305.00 | 1,315.00 | 1,290.00 | 1,305.00 | 1,305.00 | 5,650,700 |
| Dec 18, 2023 | 1,340.00 | 1,360.00 | 1,300.00 | 1,305.00 | 1,305.00 | 6,751,600 |
| Dec 15, 2023 | 1,335.00 | 1,355.00 | 1,320.00 | 1,330.00 | 1,330.00 | 6,395,500 |
| Dec 14, 2023 | 1,295.00 | 1,335.00 | 1,285.00 | 1,320.00 | 1,320.00 | 14,583,600 |
| Dec 13, 2023 | 1,300.00 | 1,300.00 | 1,265.00 | 1,280.00 | 1,280.00 | 11,336,100 |
| Dec 12, 2023 | 1,335.00 | 1,345.00 | 1,290.00 | 1,310.00 | 1,310.00 | 7,888,100 |
| Dec 11, 2023 | 1,350.00 | 1,385.00 | 1,330.00 | 1,330.00 | 1,330.00 | 17,710,900 |
| Dec 8, 2023 | 1,285.00 | 1,345.00 | 1,280.00 | 1,330.00 | 1,330.00 | 23,790,900 |
| Dec 7, 2023 | 1,285.00 | 1,300.00 | 1,240.00 | 1,265.00 | 1,265.00 | 19,521,500 |
| Dec 6, 2023 | 1,335.00 | 1,335.00 | 1,265.00 | 1,270.00 | 1,270.00 | 28,491,000 |
| Dec 5, 2023 | 1,365.00 | 1,370.00 | 1,315.00 | 1,320.00 | 1,320.00 | 26,805,700 |
| Dec 4, 2023 | 1,405.00 | 1,415.00 | 1,360.00 | 1,365.00 | 1,365.00 | 19,268,500 |
| Dec 1, 2023 | 1,385.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,400.00 | 8,450,000 |
| Nov 30, 2023 | 1,435.00 | 1,445.00 | 1,380.00 | 1,385.00 | 1,385.00 | 21,261,900 |
| Nov 29, 2023 | 1,425.00 | 1,470.00 | 1,420.00 | 1,435.00 | 1,435.00 | 16,251,200 |
| Nov 28, 2023 | 1,450.00 | 1,470.00 | 1,435.00 | 1,455.00 | 1,455.00 | 9,411,900 |
| Nov 27, 2023 | 1,445.00 | 1,475.00 | 1,435.00 | 1,445.00 | 1,445.00 | 12,698,000 |
| Nov 24, 2023 | 1,415.00 | 1,460.00 | 1,405.00 | 1,440.00 | 1,440.00 | 10,688,200 |
| Nov 23, 2023 | 1,430.00 | 1,435.00 | 1,405.00 | 1,415.00 | 1,415.00 | 8,267,500 |
| Nov 22, 2023 | 1,420.00 | 1,440.00 | 1,410.00 | 1,435.00 | 1,435.00 | 4,980,400 |
| Nov 21, 2023 | 1,415.00 | 1,425.00 | 1,405.00 | 1,420.00 | 1,420.00 | 4,616,300 |
| Nov 20, 2023 | 1,415.00 | 1,440.00 | 1,410.00 | 1,415.00 | 1,415.00 | 6,705,400 |
| Nov 17, 2023 | 1,430.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,410.00 | 11,671,300 |
| Nov 16, 2023 | 1,455.00 | 1,465.00 | 1,435.00 | 1,440.00 | 1,440.00 | 5,112,000 |
| Nov 15, 2023 | 1,470.00 | 1,485.00 | 1,450.00 | 1,450.00 | 1,450.00 | 7,793,400 |
| Nov 14, 2023 | 1,445.00 | 1,470.00 | 1,435.00 | 1,470.00 | 1,470.00 | 4,912,800 |
| Nov 13, 2023 | 1,455.00 | 1,460.00 | 1,430.00 | 1,445.00 | 1,445.00 | 7,290,500 |
| Nov 10, 2023 | 1,475.00 | 1,475.00 | 1,455.00 | 1,460.00 | 1,460.00 | 3,932,200 |
| Nov 9, 2023 | 1,480.00 | 1,510.00 | 1,465.00 | 1,475.00 | 1,475.00 | 7,047,000 |
| Nov 8, 2023 | 1,470.00 | 1,490.00 | 1,455.00 | 1,465.00 | 1,465.00 | 10,465,100 |
| Nov 7, 2023 | 1,515.00 | 1,515.00 | 1,460.00 | 1,470.00 | 1,470.00 | 16,913,200 |
| Nov 6, 2023 | 1,505.00 | 1,545.00 | 1,495.00 | 1,515.00 | 1,515.00 | 18,733,300 |
| Nov 3, 2023 | 1,540.00 | 1,560.00 | 1,510.00 | 1,515.00 | 1,515.00 | 13,628,700 |
| Nov 2, 2023 | 1,510.00 | 1,560.00 | 1,510.00 | 1,525.00 | 1,525.00 | 11,909,000 |
| Nov 1, 2023 | 1,600.00 | 1,600.00 | 1,505.00 | 1,510.00 | 1,510.00 | 23,567,600 |
| Oct 31, 2023 | 1,600.00 | 1,625.00 | 1,565.00 | 1,615.00 | 1,615.00 | 13,741,500 |
| Oct 30, 2023 | 1,735.00 | 1,760.00 | 1,595.00 | 1,600.00 | 1,600.00 | 23,631,100 |
| Oct 27, 2023 | 1,730.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,735.00 | 4,235,000 |
| Oct 26, 2023 | 1,760.00 | 1,765.00 | 1,715.00 | 1,725.00 | 1,725.00 | 7,271,100 |
| Oct 25, 2023 | 1,745.00 | 1,780.00 | 1,730.00 | 1,760.00 | 1,760.00 | 9,046,400 |
| Oct 24, 2023 | 1,720.00 | 1,755.00 | 1,710.00 | 1,735.00 | 1,735.00 | 6,973,200 |
| Oct 23, 2023 | 1,760.00 | 1,785.00 | 1,700.00 | 1,720.00 | 1,720.00 | 11,955,900 |
| Oct 20, 2023 | 1,760.00 | 1,775.00 | 1,705.00 | 1,760.00 | 1,760.00 | 18,618,200 |
| Oct 19, 2023 | 1,725.00 | 1,780.00 | 1,720.00 | 1,760.00 | 1,760.00 | 34,931,900 |
| Oct 18, 2023 | 1,695.00 | 1,725.00 | 1,660.00 | 1,725.00 | 1,725.00 | 15,590,000 |
| Oct 17, 2023 | 1,705.00 | 1,715.00 | 1,680.00 | 1,700.00 | 1,700.00 | 8,367,200 |
| Oct 16, 2023 | 1,680.00 | 1,720.00 | 1,680.00 | 1,705.00 | 1,705.00 | 20,007,000 |
| Oct 13, 2023 | 1,630.00 | 1,695.00 | 1,630.00 | 1,670.00 | 1,670.00 | 24,736,800 |
| Oct 12, 2023 | 1,675.00 | 1,675.00 | 1,615.00 | 1,620.00 | 1,620.00 | 22,937,700 |
| Oct 11, 2023 | 1,680.00 | 1,695.00 | 1,655.00 | 1,675.00 | 1,675.00 | 16,259,600 |
| Oct 10, 2023 | 1,710.00 | 1,725.00 | 1,670.00 | 1,670.00 | 1,670.00 | 20,632,000 |
| Oct 9, 2023 | 1,685.00 | 1,705.00 | 1,660.00 | 1,680.00 | 1,680.00 | 25,520,600 |
| Oct 6, 2023 | 1,630.00 | 1,670.00 | 1,610.00 | 1,660.00 | 1,660.00 | 25,953,700 |
| Oct 5, 2023 | 1,685.00 | 1,735.00 | 1,625.00 | 1,635.00 | 1,635.00 | 27,812,400 |
| Oct 4, 2023 | 1,725.00 | 1,725.00 | 1,635.00 | 1,695.00 | 1,695.00 | 51,734,100 |
| Oct 3, 2023 | 1,820.00 | 1,820.00 | 1,735.00 | 1,735.00 | 1,735.00 | 42,501,900 |
| Oct 2, 2023 | 1,895.00 | 1,920.00 | 1,815.00 | 1,820.00 | 1,820.00 | 29,184,300 |
| Sep 29, 2023 | 1,885.00 | 1,945.00 | 1,875.00 | 1,885.00 | 1,885.00 | 53,835,300 |
| Sep 27, 2023 | 1,745.00 | 1,890.00 | 1,745.00 | 1,870.00 | 1,870.00 | 59,566,500 |
| Sep 26, 2023 | 1,825.00 | 1,835.00 | 1,715.00 | 1,735.00 | 1,735.00 | 14,698,100 |
| Sep 25, 2023 | 1,820.00 | 1,870.00 | 1,820.00 | 1,820.00 | 1,820.00 | 19,613,700 |
| Sep 22, 2023 | 1,780.00 | 1,830.00 | 1,775.00 | 1,820.00 | 1,820.00 | 10,290,600 |
| Sep 21, 2023 | 1,810.00 | 1,825.00 | 1,780.00 | 1,790.00 | 1,790.00 | 14,401,100 |
| Sep 20, 2023 | 1,860.00 | 1,865.00 | 1,805.00 | 1,810.00 | 1,810.00 | 17,924,200 |
| Sep 19, 2023 | 1,785.00 | 1,860.00 | 1,755.00 | 1,845.00 | 1,845.00 | 24,333,000 |
| Sep 18, 2023 | 1,810.00 | 1,820.00 | 1,755.00 | 1,780.00 | 1,780.00 | 17,092,200 |
| Sep 15, 2023 | 1,800.00 | 1,830.00 | 1,775.00 | 1,810.00 | 1,810.00 | 23,316,400 |
| Sep 14, 2023 | 1,775.00 | 1,845.00 | 1,770.00 | 1,800.00 | 1,800.00 | 66,534,700 |
| Sep 13, 2023 | 1,735.00 | 1,770.00 | 1,730.00 | 1,760.00 | 1,760.00 | 19,988,900 |
| Sep 12, 2023 | 1,715.00 | 1,765.00 | 1,715.00 | 1,735.00 | 1,735.00 | 44,926,900 |
| Sep 11, 2023 | 1,665.00 | 1,730.00 | 1,610.00 | 1,695.00 | 1,695.00 | 51,159,800 |
| Sep 8, 2023 | 1,670.00 | 1,705.00 | 1,655.00 | 1,665.00 | 1,665.00 | 19,194,300 |
| Sep 7, 2023 | 1,685.00 | 1,730.00 | 1,660.00 | 1,670.00 | 1,670.00 | 62,848,800 |
| Sep 6, 2023 | 1,625.00 | 1,700.00 | 1,620.00 | 1,695.00 | 1,695.00 | 60,591,300 |
| Sep 5, 2023 | 1,620.00 | 1,635.00 | 1,605.00 | 1,605.00 | 1,605.00 | 10,328,600 |
| Sep 4, 2023 | 1,585.00 | 1,640.00 | 1,580.00 | 1,620.00 | 1,620.00 | 27,276,600 |
| Sep 1, 2023 | 1,560.00 | 1,585.00 | 1,560.00 | 1,575.00 | 1,575.00 | 7,027,600 |
| Aug 31, 2023 | 1,585.00 | 1,590.00 | 1,560.00 | 1,560.00 | 1,560.00 | 10,696,000 |
| Aug 30, 2023 | 1,605.00 | 1,610.00 | 1,575.00 | 1,585.00 | 1,585.00 | 14,480,800 |
| Aug 29, 2023 | 1,625.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,600.00 | 11,599,200 |
| Aug 28, 2023 | 1,600.00 | 1,630.00 | 1,595.00 | 1,615.00 | 1,615.00 | 11,151,800 |
| Aug 25, 2023 | 1,600.00 | 1,610.00 | 1,570.00 | 1,600.00 | 1,600.00 | 19,853,400 |
| Aug 24, 2023 | 1,635.00 | 1,635.00 | 1,610.00 | 1,610.00 | 1,610.00 | 9,069,300 |
| Aug 23, 2023 | 1,650.00 | 1,665.00 | 1,635.00 | 1,635.00 | 1,635.00 | 24,104,700 |
| Aug 22, 2023 | 1,585.00 | 1,655.00 | 1,585.00 | 1,640.00 | 1,640.00 | 36,425,100 |
| Aug 21, 2023 | 1,565.00 | 1,615.00 | 1,565.00 | 1,580.00 | 1,580.00 | 11,789,100 |
| Aug 18, 2023 | 1,580.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,560.00 | 7,614,300 |
| Aug 16, 2023 | 1,580.00 | 1,590.00 | 1,575.00 | 1,585.00 | 1,585.00 | 6,349,200 |
| Aug 15, 2023 | 1,570.00 | 1,590.00 | 1,550.00 | 1,580.00 | 1,580.00 | 12,437,300 |
| Aug 14, 2023 | 1,610.00 | 1,620.00 | 1,565.00 | 1,570.00 | 1,570.00 | 16,445,900 |
| Aug 11, 2023 | 1,635.00 | 1,645.00 | 1,605.00 | 1,610.00 | 1,610.00 | 6,112,500 |
| Aug 10, 2023 | 1,625.00 | 1,645.00 | 1,610.00 | 1,635.00 | 1,635.00 | 9,451,200 |
| Aug 9, 2023 | 1,650.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,620.00 | 6,810,700 |
| Aug 8, 2023 | 1,645.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,640.00 | 7,901,500 |
| Aug 7, 2023 | 1,605.00 | 1,650.00 | 1,605.00 | 1,630.00 | 1,630.00 | 11,626,200 |
| Aug 4, 2023 | 1,640.00 | 1,665.00 | 1,600.00 | 1,605.00 | 1,605.00 | 19,118,900 |
| Aug 3, 2023 | 1,630.00 | 1,655.00 | 1,620.00 | 1,640.00 | 1,640.00 | 9,651,900 |
| Aug 2, 2023 | 1,685.00 | 1,690.00 | 1,625.00 | 1,630.00 | 1,630.00 | 16,406,100 |
| Aug 1, 2023 | 1,660.00 | 1,690.00 | 1,640.00 | 1,685.00 | 1,685.00 | 23,479,700 |
| Jul 31, 2023 | 1,675.00 | 1,695.00 | 1,640.00 | 1,660.00 | 1,660.00 | 15,401,200 |
| Jul 28, 2023 | 1,655.00 | 1,670.00 | 1,610.00 | 1,670.00 | 1,670.00 | 23,318,400 |
| Jul 27, 2023 | 1,705.00 | 1,705.00 | 1,650.00 | 1,655.00 | 1,655.00 | 23,814,100 |
| Jul 26, 2023 | 1,575.00 | 1,710.00 | 1,575.00 | 1,705.00 | 1,705.00 | 60,786,000 |
| Jul 25, 2023 | 1,565.00 | 1,575.00 | 1,540.00 | 1,555.00 | 1,555.00 | 15,053,800 |
| Jul 24, 2023 | 1,545.00 | 1,565.00 | 1,540.00 | 1,555.00 | 1,555.00 | 10,797,200 |
| Jul 21, 2023 | 1,550.00 | 1,565.00 | 1,540.00 | 1,545.00 | 1,545.00 | 7,991,600 |
| Jul 20, 2023 | 1,500.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,540.00 | 14,471,200 |
| Jul 18, 2023 | 1,530.00 | 1,530.00 | 1,485.00 | 1,490.00 | 1,490.00 | 16,660,900 |
| Jul 17, 2023 | 1,530.00 | 1,555.00 | 1,525.00 | 1,530.00 | 1,530.00 | 12,303,300 |
| Jul 14, 2023 | 1,530.00 | 1,555.00 | 1,515.00 | 1,525.00 | 1,525.00 | 9,375,000 |
| Jul 13, 2023 | 1,595.00 | 1,610.00 | 1,515.00 | 1,525.00 | 1,525.00 | 16,286,400 |
| Jul 12, 2023 | 1,610.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,595.00 | 3,037,500 |
| Jul 11, 2023 | 1,615.00 | 1,620.00 | 1,585.00 | 1,610.00 | 1,610.00 | 6,535,400 |
| Jul 10, 2023 | 1,585.00 | 1,635.00 | 1,585.00 | 1,605.00 | 1,605.00 | 6,556,300 |
| Jul 7, 2023 | 1,610.00 | 1,610.00 | 1,575.00 | 1,585.00 | 1,585.00 | 8,483,200 |
| Jul 6, 2023 | 1,600.00 | 1,645.00 | 1,600.00 | 1,620.00 | 1,620.00 | 22,747,900 |
| Jul 5, 2023 | 1,590.00 | 1,635.00 | 1,580.00 | 1,590.00 | 1,590.00 | 37,091,900 |
| Jul 4, 2023 | 1,500.00 | 1,580.00 | 1,500.00 | 1,580.00 | 1,580.00 | 35,879,400 |
| Jul 3, 2023 | 1,425.00 | 1,505.00 | 1,425.00 | 1,495.00 | 1,495.00 | 24,513,500 |
| Jun 27, 2023 | 1,415.00 | 1,430.00 | 1,410.00 | 1,420.00 | 1,420.00 | 6,501,100 |
| Jun 26, 2023 | 1,450.00 | 1,450.00 | 1,410.00 | 1,415.00 | 1,415.00 | 5,644,100 |
| Jun 23, 2023 | 1,445.00 | 1,465.00 | 1,440.00 | 1,445.00 | 1,445.00 | 10,605,000 |
| Jun 22, 2023 | 1,400.00 | 1,455.00 | 1,400.00 | 1,435.00 | 1,435.00 | 12,570,600 |
| Jun 21, 2023 | 1,415.00 | 1,435.00 | 1,400.00 | 1,400.00 | 1,400.00 | 14,186,800 |
| Jun 20, 2023 | 1,430.00 | 1,445.00 | 1,395.00 | 1,410.00 | 1,410.00 | 31,152,900 |
| Jun 19, 2023 | 1,460.00 | 1,460.00 | 1,400.00 | 1,430.00 | 1,430.00 | 22,067,100 |
| Jun 16, 2023 | 1,465.00 | 1,480.00 | 1,440.00 | 1,460.00 | 1,460.00 | 8,914,600 |
| Jun 15, 2023 | 1,470.00 | 1,485.00 | 1,450.00 | 1,460.00 | 1,460.00 | 7,042,000 |
| Jun 14, 2023 | 1,520.00 | 1,525.00 | 1,455.00 | 1,470.00 | 1,470.00 | 17,169,300 |
| Jun 13, 2023 | 1,475.00 | 1,510.00 | 1,450.00 | 1,505.00 | 1,505.00 | 17,146,700 |
| Jun 12, 2023 | 1,450.00 | 1,485.00 | 1,425.00 | 1,485.00 | 1,485.00 | 10,464,500 |
| Jun 9, 2023 | 1,500.00 | 1,500.00 | 1,440.00 | 1,455.00 | 1,455.00 | 14,092,100 |
| Jun 8, 2023 | 1,400.00 | 1,495.00 | 1,400.00 | 1,480.00 | 1,480.00 | 33,280,400 |
| Jun 7, 2023 | 1,420.00 | 1,425.00 | 1,375.00 | 1,385.00 | 1,385.00 | 9,350,000 |
| Jun 6, 2023 | 1,445.00 | 1,460.00 | 1,425.00 | 1,425.00 | 1,425.00 | 7,194,200 |
| Jun 5, 2023 | 1,420.00 | 1,440.00 | 1,375.00 | 1,440.00 | 1,440.00 | 15,345,200 |
| May 31, 2023 | 1,365.00 | 1,410.00 | 1,340.00 | 1,410.00 | 1,410.00 | 23,820,600 |
| May 30, 2023 | 1,315.00 | 1,365.00 | 1,315.00 | 1,360.00 | 1,360.00 | 24,725,100 |
| May 29, 2023 | 1,265.00 | 1,315.00 | 1,205.00 | 1,305.00 | 1,305.00 | 25,541,700 |
| May 26, 2023 | 1,280.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,260.00 | 4,867,400 |
| May 25, 2023 | 1,280.00 | 1,285.00 | 1,250.00 | 1,280.00 | 1,280.00 | 9,831,300 |
| May 24, 2023 | 1,300.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | 3,102,900 |
| May 23, 2023 | 1,285.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,300.00 | 8,840,100 |
| May 22, 2023 | 1,260.00 | 1,285.00 | 1,255.00 | 1,285.00 | 1,285.00 | 14,116,500 |
| May 19, 2023 | 1,295.00 | 1,295.00 | 1,215.00 | 1,260.00 | 1,260.00 | 27,492,600 |
| May 17, 2023 | 1,245.00 | 1,290.00 | 1,235.00 | 1,280.00 | 1,280.00 | 27,152,100 |
| May 16, 2023 | 1,300.00 | 1,305.00 | 1,230.00 | 1,250.00 | 1,250.00 | 30,995,700 |
| May 15, 2023 | 1,355.00 | 1,365.00 | 1,290.00 | 1,295.00 | 1,295.00 | 23,086,800 |
| May 12, 2023 | 1,375.00 | 1,375.00 | 1,345.00 | 1,350.00 | 1,350.00 | 10,510,400 |
| May 11, 2023 | 1,410.00 | 1,415.00 | 1,375.00 | 1,375.00 | 1,375.00 | 13,845,600 |
| May 10, 2023 | 1,430.00 | 1,445.00 | 1,410.00 | 1,410.00 | 1,410.00 | 8,402,800 |
| May 9, 2023 | 1,425.00 | 1,440.00 | 1,415.00 | 1,430.00 | 1,430.00 | 8,721,200 |
| May 8, 2023 | 1,375.00 | 1,430.00 | 1,375.00 | 1,420.00 | 1,420.00 | 15,513,000 |
| May 5, 2023 | 1,455.00 | 1,465.00 | 1,370.00 | 1,380.00 | 1,380.00 | 39,767,600 |
| May 4, 2023 | 1,440.00 | 1,470.00 | 1,425.00 | 1,470.00 | 1,470.00 | 7,253,700 |
| May 3, 2023 | 1,460.00 | 1,480.00 | 1,425.00 | 1,445.00 | 1,445.00 | 11,204,600 |
| May 2, 2023 | 1,515.00 | 1,515.00 | 1,455.00 | 1,460.00 | 1,460.00 | 11,486,700 |
| Apr 28, 2023 | 1,520.00 | 1,530.00 | 1,510.00 | 1,510.00 | 1,510.00 | 9,162,800 |
| Apr 27, 2023 | 1,540.00 | 1,545.00 | 1,510.00 | 1,510.00 | 1,510.00 | 9,978,700 |
| Apr 26, 2023 | 1,510.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | 9,272,000 |
Related Tickers
ADRO.JK PT Adaro Energy Indonesia Tbk
2,600.00
-0.76%
ADMR.JK PT Adaro Minerals Indonesia Tbk
1,320.00
+1.54%
PTBA.JK PT Bukit Asam Tbk
2,880.00
-0.35%
ABMM.JK PT ABM Investama Tbk
3,780.00
-1.82%
DOID.JK PT Delta Dunia Makmur Tbk
482.00
+1.69%
INDY.JK PT. Indika Energy Tbk
1,365.00
-2.85%
ITMG.JK PT Indo Tambangraya Megah Tbk
24,500.00
-1.90%
DEWA.JK PT Darma Henwa Tbk
61.00
-3.17%
BYAN.JK PT Bayan Resources Tbk.
18,875.00
-0.79%
SGER.JK PT Sumber Global Energy Tbk
1,970.00
-1.25%