Jakarta - Delayed Quote • IDR
PT Bukit Asam Tbk (PTBA.JK)
At close: April 26 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 26, 2024 | 2,900.00 | 2,940.00 | 2,880.00 | 2,880.00 | 2,880.00 | 11,557,400 |
| Apr 25, 2024 | 2,960.00 | 2,960.00 | 2,870.00 | 2,890.00 | 2,890.00 | 23,582,700 |
| Apr 24, 2024 | 3,080.00 | 3,100.00 | 2,870.00 | 2,960.00 | 2,960.00 | 31,018,500 |
| Apr 23, 2024 | 3,080.00 | 3,090.00 | 3,050.00 | 3,060.00 | 3,060.00 | 8,395,600 |
| Apr 22, 2024 | 3,140.00 | 3,150.00 | 3,060.00 | 3,080.00 | 3,080.00 | 19,618,600 |
| Apr 19, 2024 | 3,130.00 | 3,150.00 | 3,090.00 | 3,140.00 | 3,140.00 | 22,919,300 |
| Apr 18, 2024 | 3,100.00 | 3,130.00 | 3,030.00 | 3,130.00 | 3,130.00 | 26,810,000 |
| Apr 17, 2024 | 3,120.00 | 3,160.00 | 3,060.00 | 3,090.00 | 3,090.00 | 36,783,600 |
| Apr 16, 2024 | 2,940.00 | 3,130.00 | 2,930.00 | 3,100.00 | 3,100.00 | 58,080,000 |
| Apr 5, 2024 | 2,930.00 | 2,940.00 | 2,910.00 | 2,930.00 | 2,930.00 | 9,068,600 |
| Apr 4, 2024 | 2,910.00 | 2,940.00 | 2,880.00 | 2,930.00 | 2,930.00 | 9,335,400 |
| Apr 3, 2024 | 2,920.00 | 2,950.00 | 2,900.00 | 2,920.00 | 2,920.00 | 17,802,900 |
| Apr 2, 2024 | 2,890.00 | 2,920.00 | 2,860.00 | 2,920.00 | 2,920.00 | 16,327,900 |
| Apr 1, 2024 | 2,970.00 | 2,970.00 | 2,850.00 | 2,890.00 | 2,890.00 | 32,364,300 |
| Mar 28, 2024 | 2,970.00 | 2,990.00 | 2,950.00 | 2,970.00 | 2,970.00 | 24,637,300 |
| Mar 27, 2024 | 2,940.00 | 2,960.00 | 2,940.00 | 2,950.00 | 2,950.00 | 12,763,000 |
| Mar 26, 2024 | 2,950.00 | 2,950.00 | 2,900.00 | 2,940.00 | 2,940.00 | 13,218,400 |
| Mar 25, 2024 | 2,950.00 | 2,950.00 | 2,900.00 | 2,930.00 | 2,930.00 | 13,402,300 |
| Mar 22, 2024 | 2,950.00 | 2,980.00 | 2,940.00 | 2,940.00 | 2,940.00 | 15,643,300 |
| Mar 21, 2024 | 2,900.00 | 2,980.00 | 2,900.00 | 2,950.00 | 2,950.00 | 26,602,900 |
| Mar 20, 2024 | 2,920.00 | 2,930.00 | 2,890.00 | 2,890.00 | 2,890.00 | 14,828,300 |
| Mar 19, 2024 | 2,850.00 | 2,930.00 | 2,850.00 | 2,930.00 | 2,930.00 | 21,766,300 |
| Mar 18, 2024 | 2,860.00 | 2,880.00 | 2,840.00 | 2,850.00 | 2,850.00 | 12,802,300 |
| Mar 15, 2024 | 2,890.00 | 2,940.00 | 2,840.00 | 2,840.00 | 2,840.00 | 49,866,500 |
| Mar 14, 2024 | 2,800.00 | 2,890.00 | 2,800.00 | 2,880.00 | 2,880.00 | 31,781,000 |
| Mar 13, 2024 | 2,900.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | 33,678,100 |
| Mar 8, 2024 | 2,840.00 | 2,900.00 | 2,810.00 | 2,900.00 | 2,900.00 | 34,845,300 |
| Mar 7, 2024 | 2,780.00 | 2,840.00 | 2,750.00 | 2,840.00 | 2,840.00 | 30,004,000 |
| Mar 6, 2024 | 2,760.00 | 2,790.00 | 2,730.00 | 2,780.00 | 2,780.00 | 27,998,700 |
| Mar 5, 2024 | 2,740.00 | 2,800.00 | 2,740.00 | 2,740.00 | 2,740.00 | 69,921,100 |
| Mar 4, 2024 | 2,590.00 | 2,690.00 | 2,590.00 | 2,690.00 | 2,690.00 | 27,146,000 |
| Mar 1, 2024 | 2,590.00 | 2,610.00 | 2,570.00 | 2,580.00 | 2,580.00 | 8,631,800 |
| Feb 29, 2024 | 2,620.00 | 2,630.00 | 2,560.00 | 2,560.00 | 2,560.00 | 16,546,000 |
| Feb 28, 2024 | 2,600.00 | 2,630.00 | 2,600.00 | 2,620.00 | 2,620.00 | 4,858,100 |
| Feb 27, 2024 | 2,600.00 | 2,610.00 | 2,590.00 | 2,590.00 | 2,590.00 | 5,649,800 |
| Feb 26, 2024 | 2,640.00 | 2,640.00 | 2,580.00 | 2,580.00 | 2,580.00 | 11,071,200 |
| Feb 23, 2024 | 2,630.00 | 2,640.00 | 2,610.00 | 2,630.00 | 2,630.00 | 3,933,700 |
| Feb 22, 2024 | 2,610.00 | 2,650.00 | 2,600.00 | 2,630.00 | 2,630.00 | 6,881,000 |
| Feb 21, 2024 | 2,640.00 | 2,640.00 | 2,600.00 | 2,610.00 | 2,610.00 | 7,854,800 |
| Feb 20, 2024 | 2,690.00 | 2,690.00 | 2,640.00 | 2,640.00 | 2,640.00 | 9,295,000 |
| Feb 19, 2024 | 2,680.00 | 2,690.00 | 2,650.00 | 2,690.00 | 2,690.00 | 10,044,100 |
| Feb 16, 2024 | 2,680.00 | 2,690.00 | 2,650.00 | 2,680.00 | 2,680.00 | 13,090,200 |
| Feb 15, 2024 | 2,660.00 | 2,700.00 | 2,650.00 | 2,660.00 | 2,660.00 | 10,671,400 |
| Feb 13, 2024 | 2,650.00 | 2,660.00 | 2,630.00 | 2,640.00 | 2,640.00 | 5,620,100 |
| Feb 12, 2024 | 2,610.00 | 2,660.00 | 2,610.00 | 2,650.00 | 2,650.00 | 11,854,100 |
| Feb 7, 2024 | 2,560.00 | 2,610.00 | 2,560.00 | 2,610.00 | 2,610.00 | 6,168,100 |
| Feb 6, 2024 | 2,550.00 | 2,570.00 | 2,540.00 | 2,560.00 | 2,560.00 | 8,824,400 |
| Feb 5, 2024 | 2,550.00 | 2,590.00 | 2,540.00 | 2,540.00 | 2,540.00 | 8,566,700 |
| Feb 2, 2024 | 2,560.00 | 2,580.00 | 2,540.00 | 2,540.00 | 2,540.00 | 6,281,100 |
| Feb 1, 2024 | 2,610.00 | 2,610.00 | 2,560.00 | 2,560.00 | 2,560.00 | 12,264,200 |
| Jan 31, 2024 | 2,610.00 | 2,660.00 | 2,600.00 | 2,610.00 | 2,610.00 | 14,814,000 |
| Jan 30, 2024 | 2,560.00 | 2,610.00 | 2,540.00 | 2,590.00 | 2,590.00 | 8,538,000 |
| Jan 29, 2024 | 2,570.00 | 2,590.00 | 2,560.00 | 2,570.00 | 2,570.00 | 5,576,600 |
| Jan 26, 2024 | 2,600.00 | 2,600.00 | 2,540.00 | 2,570.00 | 2,570.00 | 5,259,500 |
| Jan 25, 2024 | 2,510.00 | 2,580.00 | 2,510.00 | 2,570.00 | 2,570.00 | 9,744,300 |
| Jan 24, 2024 | 2,560.00 | 2,580.00 | 2,500.00 | 2,510.00 | 2,510.00 | 7,820,000 |
| Jan 23, 2024 | 2,550.00 | 2,590.00 | 2,520.00 | 2,540.00 | 2,540.00 | 8,693,800 |
| Jan 22, 2024 | 2,610.00 | 2,630.00 | 2,550.00 | 2,550.00 | 2,550.00 | 15,847,200 |
| Jan 19, 2024 | 2,650.00 | 2,650.00 | 2,610.00 | 2,620.00 | 2,620.00 | 6,349,700 |
| Jan 18, 2024 | 2,660.00 | 2,660.00 | 2,620.00 | 2,640.00 | 2,640.00 | 8,669,100 |
| Jan 17, 2024 | 2,700.00 | 2,720.00 | 2,660.00 | 2,660.00 | 2,660.00 | 12,819,400 |
| Jan 16, 2024 | 2,720.00 | 2,720.00 | 2,680.00 | 2,700.00 | 2,700.00 | 9,765,000 |
| Jan 15, 2024 | 2,650.00 | 2,720.00 | 2,650.00 | 2,710.00 | 2,710.00 | 20,575,200 |
| Jan 12, 2024 | 2,620.00 | 2,650.00 | 2,610.00 | 2,640.00 | 2,640.00 | 7,291,900 |
| Jan 11, 2024 | 2,650.00 | 2,650.00 | 2,610.00 | 2,620.00 | 2,620.00 | 6,832,800 |
| Jan 10, 2024 | 2,640.00 | 2,660.00 | 2,620.00 | 2,650.00 | 2,650.00 | 10,351,400 |
| Jan 9, 2024 | 2,640.00 | 2,650.00 | 2,590.00 | 2,630.00 | 2,630.00 | 12,085,800 |
| Jan 8, 2024 | 2,660.00 | 2,680.00 | 2,620.00 | 2,630.00 | 2,630.00 | 14,404,100 |
| Jan 5, 2024 | 2,650.00 | 2,700.00 | 2,650.00 | 2,660.00 | 2,660.00 | 20,780,900 |
| Jan 4, 2024 | 2,540.00 | 2,690.00 | 2,540.00 | 2,650.00 | 2,650.00 | 36,304,400 |
| Jan 3, 2024 | 2,520.00 | 2,540.00 | 2,480.00 | 2,530.00 | 2,530.00 | 15,782,700 |
| Jan 2, 2024 | 2,440.00 | 2,550.00 | 2,440.00 | 2,530.00 | 2,530.00 | 20,588,900 |
| Dec 29, 2023 | 2,470.00 | 2,470.00 | 2,430.00 | 2,440.00 | 2,440.00 | 8,144,200 |
| Dec 28, 2023 | 2,440.00 | 2,470.00 | 2,440.00 | 2,460.00 | 2,460.00 | 8,040,000 |
| Dec 27, 2023 | 2,400.00 | 2,450.00 | 2,400.00 | 2,440.00 | 2,440.00 | 10,653,600 |
| Dec 22, 2023 | 2,390.00 | 2,410.00 | 2,380.00 | 2,400.00 | 2,400.00 | 7,311,600 |
| Dec 21, 2023 | 2,370.00 | 2,390.00 | 2,350.00 | 2,380.00 | 2,380.00 | 6,161,100 |
| Dec 20, 2023 | 2,370.00 | 2,410.00 | 2,350.00 | 2,360.00 | 2,360.00 | 9,858,700 |
| Dec 19, 2023 | 2,340.00 | 2,370.00 | 2,330.00 | 2,370.00 | 2,370.00 | 7,665,600 |
| Dec 18, 2023 | 2,320.00 | 2,360.00 | 2,310.00 | 2,330.00 | 2,330.00 | 11,128,000 |
| Dec 15, 2023 | 2,320.00 | 2,410.00 | 2,310.00 | 2,310.00 | 2,310.00 | 23,165,500 |
| Dec 14, 2023 | 2,300.00 | 2,340.00 | 2,300.00 | 2,310.00 | 2,310.00 | 6,876,400 |
| Dec 13, 2023 | 2,350.00 | 2,350.00 | 2,300.00 | 2,300.00 | 2,300.00 | 10,745,300 |
| Dec 12, 2023 | 2,380.00 | 2,400.00 | 2,340.00 | 2,350.00 | 2,350.00 | 9,805,900 |
| Dec 11, 2023 | 2,420.00 | 2,440.00 | 2,360.00 | 2,370.00 | 2,370.00 | 11,896,500 |
| Dec 8, 2023 | 2,440.00 | 2,440.00 | 2,410.00 | 2,410.00 | 2,410.00 | 10,357,500 |
| Dec 7, 2023 | 2,410.00 | 2,440.00 | 2,400.00 | 2,420.00 | 2,420.00 | 9,757,500 |
| Dec 6, 2023 | 2,420.00 | 2,440.00 | 2,400.00 | 2,410.00 | 2,410.00 | 7,407,000 |
| Dec 5, 2023 | 2,470.00 | 2,470.00 | 2,420.00 | 2,420.00 | 2,420.00 | 5,829,600 |
| Dec 4, 2023 | 2,450.00 | 2,470.00 | 2,440.00 | 2,460.00 | 2,460.00 | 7,547,600 |
| Dec 1, 2023 | 2,440.00 | 2,450.00 | 2,430.00 | 2,430.00 | 2,430.00 | 6,114,400 |
| Nov 30, 2023 | 2,420.00 | 2,440.00 | 2,410.00 | 2,420.00 | 2,420.00 | 6,078,200 |
| Nov 29, 2023 | 2,450.00 | 2,460.00 | 2,420.00 | 2,420.00 | 2,420.00 | 5,818,000 |
| Nov 28, 2023 | 2,450.00 | 2,470.00 | 2,440.00 | 2,440.00 | 2,440.00 | 4,994,200 |
| Nov 27, 2023 | 2,460.00 | 2,480.00 | 2,440.00 | 2,440.00 | 2,440.00 | 7,940,300 |
| Nov 24, 2023 | 2,440.00 | 2,480.00 | 2,440.00 | 2,460.00 | 2,460.00 | 5,179,400 |
| Nov 23, 2023 | 2,420.00 | 2,440.00 | 2,400.00 | 2,430.00 | 2,430.00 | 3,260,600 |
| Nov 22, 2023 | 2,440.00 | 2,490.00 | 2,420.00 | 2,420.00 | 2,420.00 | 8,969,300 |
| Nov 21, 2023 | 2,420.00 | 2,440.00 | 2,410.00 | 2,430.00 | 2,430.00 | 4,335,600 |
| Nov 20, 2023 | 2,400.00 | 2,440.00 | 2,400.00 | 2,420.00 | 2,420.00 | 5,072,600 |
| Nov 17, 2023 | 2,380.00 | 2,410.00 | 2,380.00 | 2,400.00 | 2,400.00 | 4,944,200 |
| Nov 16, 2023 | 2,400.00 | 2,410.00 | 2,370.00 | 2,380.00 | 2,380.00 | 4,847,000 |
| Nov 15, 2023 | 2,400.00 | 2,430.00 | 2,400.00 | 2,400.00 | 2,400.00 | 7,956,100 |
| Nov 14, 2023 | 2,360.00 | 2,400.00 | 2,360.00 | 2,390.00 | 2,390.00 | 6,851,600 |
| Nov 13, 2023 | 2,340.00 | 2,370.00 | 2,340.00 | 2,360.00 | 2,360.00 | 6,214,200 |
| Nov 10, 2023 | 2,350.00 | 2,370.00 | 2,340.00 | 2,340.00 | 2,340.00 | 5,557,200 |
| Nov 9, 2023 | 2,350.00 | 2,370.00 | 2,330.00 | 2,350.00 | 2,350.00 | 9,197,100 |
| Nov 8, 2023 | 2,360.00 | 2,370.00 | 2,310.00 | 2,330.00 | 2,330.00 | 10,537,000 |
| Nov 7, 2023 | 2,400.00 | 2,410.00 | 2,350.00 | 2,360.00 | 2,360.00 | 11,316,700 |
| Nov 6, 2023 | 2,400.00 | 2,420.00 | 2,390.00 | 2,400.00 | 2,400.00 | 10,389,400 |
| Nov 3, 2023 | 2,390.00 | 2,420.00 | 2,380.00 | 2,390.00 | 2,390.00 | 15,475,300 |
| Nov 2, 2023 | 2,360.00 | 2,410.00 | 2,360.00 | 2,380.00 | 2,380.00 | 14,768,500 |
| Nov 1, 2023 | 2,460.00 | 2,470.00 | 2,350.00 | 2,360.00 | 2,360.00 | 29,746,200 |
| Oct 31, 2023 | 2,510.00 | 2,540.00 | 2,450.00 | 2,480.00 | 2,480.00 | 35,009,600 |
| Oct 30, 2023 | 2,660.00 | 2,680.00 | 2,590.00 | 2,590.00 | 2,590.00 | 13,971,700 |
| Oct 27, 2023 | 2,660.00 | 2,680.00 | 2,650.00 | 2,660.00 | 2,660.00 | 3,865,600 |
| Oct 26, 2023 | 2,690.00 | 2,700.00 | 2,640.00 | 2,660.00 | 2,660.00 | 8,877,200 |
| Oct 25, 2023 | 2,670.00 | 2,710.00 | 2,660.00 | 2,690.00 | 2,690.00 | 7,822,600 |
| Oct 24, 2023 | 2,660.00 | 2,690.00 | 2,660.00 | 2,670.00 | 2,670.00 | 4,910,200 |
| Oct 23, 2023 | 2,720.00 | 2,720.00 | 2,650.00 | 2,660.00 | 2,660.00 | 15,562,700 |
| Oct 20, 2023 | 2,700.00 | 2,720.00 | 2,670.00 | 2,720.00 | 2,720.00 | 8,034,000 |
| Oct 19, 2023 | 2,730.00 | 2,730.00 | 2,680.00 | 2,690.00 | 2,690.00 | 10,048,500 |
| Oct 18, 2023 | 2,720.00 | 2,750.00 | 2,700.00 | 2,720.00 | 2,720.00 | 8,393,100 |
| Oct 17, 2023 | 2,710.00 | 2,740.00 | 2,710.00 | 2,720.00 | 2,720.00 | 4,603,300 |
| Oct 16, 2023 | 2,700.00 | 2,740.00 | 2,700.00 | 2,710.00 | 2,710.00 | 10,559,400 |
| Oct 13, 2023 | 2,740.00 | 2,740.00 | 2,690.00 | 2,690.00 | 2,690.00 | 9,031,100 |
| Oct 12, 2023 | 2,740.00 | 2,760.00 | 2,700.00 | 2,710.00 | 2,710.00 | 6,972,300 |
| Oct 11, 2023 | 2,780.00 | 2,780.00 | 2,700.00 | 2,740.00 | 2,740.00 | 14,138,600 |
| Oct 10, 2023 | 2,750.00 | 2,780.00 | 2,740.00 | 2,750.00 | 2,750.00 | 16,467,200 |
| Oct 9, 2023 | 2,690.00 | 2,740.00 | 2,680.00 | 2,720.00 | 2,720.00 | 17,938,500 |
| Oct 6, 2023 | 2,660.00 | 2,690.00 | 2,640.00 | 2,660.00 | 2,660.00 | 15,054,100 |
| Oct 5, 2023 | 2,680.00 | 2,710.00 | 2,650.00 | 2,660.00 | 2,660.00 | 22,059,800 |
| Oct 4, 2023 | 2,710.00 | 2,720.00 | 2,680.00 | 2,690.00 | 2,690.00 | 27,672,800 |
| Oct 3, 2023 | 2,800.00 | 2,810.00 | 2,740.00 | 2,740.00 | 2,740.00 | 29,890,100 |
| Oct 2, 2023 | 2,810.00 | 2,830.00 | 2,790.00 | 2,800.00 | 2,800.00 | 10,995,500 |
| Sep 29, 2023 | 2,810.00 | 2,820.00 | 2,790.00 | 2,800.00 | 2,800.00 | 13,238,700 |
| Sep 27, 2023 | 2,810.00 | 2,840.00 | 2,790.00 | 2,800.00 | 2,800.00 | 16,730,500 |
| Sep 26, 2023 | 2,870.00 | 2,870.00 | 2,800.00 | 2,810.00 | 2,810.00 | 12,175,400 |
| Sep 25, 2023 | 2,870.00 | 2,890.00 | 2,840.00 | 2,850.00 | 2,850.00 | 11,448,200 |
| Sep 22, 2023 | 2,800.00 | 2,870.00 | 2,780.00 | 2,860.00 | 2,860.00 | 15,150,600 |
| Sep 21, 2023 | 2,870.00 | 2,870.00 | 2,810.00 | 2,820.00 | 2,820.00 | 26,347,700 |
| Sep 20, 2023 | 2,880.00 | 2,930.00 | 2,860.00 | 2,870.00 | 2,870.00 | 22,569,600 |
| Sep 19, 2023 | 2,850.00 | 2,900.00 | 2,800.00 | 2,880.00 | 2,880.00 | 24,105,700 |
| Sep 18, 2023 | 2,850.00 | 2,880.00 | 2,830.00 | 2,840.00 | 2,840.00 | 9,005,200 |
| Sep 15, 2023 | 2,890.00 | 2,900.00 | 2,850.00 | 2,850.00 | 2,850.00 | 15,248,700 |
| Sep 14, 2023 | 2,860.00 | 2,910.00 | 2,860.00 | 2,890.00 | 2,890.00 | 19,874,100 |
| Sep 13, 2023 | 2,890.00 | 2,900.00 | 2,830.00 | 2,830.00 | 2,830.00 | 22,179,100 |
| Sep 12, 2023 | 2,890.00 | 2,910.00 | 2,870.00 | 2,870.00 | 2,870.00 | 10,707,800 |
| Sep 11, 2023 | 2,940.00 | 2,950.00 | 2,880.00 | 2,880.00 | 2,880.00 | 16,394,900 |
| Sep 8, 2023 | 2,910.00 | 2,960.00 | 2,910.00 | 2,930.00 | 2,930.00 | 12,325,600 |
| Sep 7, 2023 | 2,970.00 | 2,980.00 | 2,920.00 | 2,920.00 | 2,920.00 | 23,288,700 |
| Sep 6, 2023 | 2,950.00 | 3,000.00 | 2,940.00 | 2,990.00 | 2,990.00 | 40,392,900 |
| Sep 5, 2023 | 2,920.00 | 2,960.00 | 2,900.00 | 2,930.00 | 2,930.00 | 21,273,000 |
| Sep 4, 2023 | 2,880.00 | 2,960.00 | 2,880.00 | 2,920.00 | 2,920.00 | 24,017,100 |
| Sep 1, 2023 | 2,860.00 | 2,890.00 | 2,850.00 | 2,880.00 | 2,880.00 | 9,102,500 |
| Aug 31, 2023 | 2,900.00 | 2,900.00 | 2,850.00 | 2,860.00 | 2,860.00 | 17,422,300 |
| Aug 30, 2023 | 2,930.00 | 2,940.00 | 2,880.00 | 2,910.00 | 2,910.00 | 26,862,600 |
| Aug 29, 2023 | 3,000.00 | 3,010.00 | 2,960.00 | 2,960.00 | 2,960.00 | 25,740,000 |
| Aug 28, 2023 | 2,930.00 | 2,980.00 | 2,930.00 | 2,970.00 | 2,970.00 | 17,600,500 |
| Aug 25, 2023 | 2,940.00 | 2,950.00 | 2,880.00 | 2,910.00 | 2,910.00 | 19,594,600 |
| Aug 24, 2023 | 3,000.00 | 3,020.00 | 2,950.00 | 2,950.00 | 2,950.00 | 35,075,400 |
| Aug 23, 2023 | 3,010.00 | 3,070.00 | 3,010.00 | 3,020.00 | 3,020.00 | 64,887,800 |
| Aug 22, 2023 | 2,810.00 | 2,990.00 | 2,810.00 | 2,990.00 | 2,990.00 | 116,091,200 |
| Aug 21, 2023 | 2,800.00 | 2,820.00 | 2,790.00 | 2,800.00 | 2,800.00 | 19,218,000 |
| Aug 18, 2023 | 2,780.00 | 2,820.00 | 2,770.00 | 2,790.00 | 2,790.00 | 21,852,700 |
| Aug 16, 2023 | 2,800.00 | 2,800.00 | 2,770.00 | 2,770.00 | 2,770.00 | 8,650,100 |
| Aug 15, 2023 | 2,780.00 | 2,810.00 | 2,770.00 | 2,790.00 | 2,790.00 | 15,620,300 |
| Aug 14, 2023 | 2,770.00 | 2,790.00 | 2,750.00 | 2,780.00 | 2,780.00 | 11,758,100 |
| Aug 11, 2023 | 2,800.00 | 2,800.00 | 2,770.00 | 2,770.00 | 2,770.00 | 9,851,300 |
| Aug 10, 2023 | 2,800.00 | 2,820.00 | 2,780.00 | 2,790.00 | 2,790.00 | 13,118,900 |
| Aug 9, 2023 | 2,770.00 | 2,800.00 | 2,760.00 | 2,780.00 | 2,780.00 | 12,224,700 |
| Aug 8, 2023 | 2,780.00 | 2,800.00 | 2,760.00 | 2,770.00 | 2,770.00 | 12,299,300 |
| Aug 7, 2023 | 2,780.00 | 2,790.00 | 2,760.00 | 2,770.00 | 2,770.00 | 8,800,700 |
| Aug 4, 2023 | 2,760.00 | 2,810.00 | 2,760.00 | 2,780.00 | 2,780.00 | 17,940,600 |
| Aug 3, 2023 | 2,740.00 | 2,760.00 | 2,730.00 | 2,740.00 | 2,740.00 | 8,719,400 |
| Aug 2, 2023 | 2,730.00 | 2,760.00 | 2,720.00 | 2,740.00 | 2,740.00 | 13,498,100 |
| Aug 1, 2023 | 2,770.00 | 2,790.00 | 2,730.00 | 2,730.00 | 2,730.00 | 23,270,900 |
| Jul 31, 2023 | 2,790.00 | 2,820.00 | 2,760.00 | 2,770.00 | 2,770.00 | 25,251,600 |
| Jul 28, 2023 | 2,820.00 | 2,820.00 | 2,760.00 | 2,800.00 | 2,800.00 | 15,406,900 |
| Jul 27, 2023 | 2,880.00 | 2,880.00 | 2,830.00 | 2,830.00 | 2,830.00 | 19,828,800 |
| Jul 26, 2023 | 2,860.00 | 2,890.00 | 2,850.00 | 2,880.00 | 2,880.00 | 25,935,800 |
| Jul 25, 2023 | 2,890.00 | 2,910.00 | 2,840.00 | 2,850.00 | 2,850.00 | 51,691,700 |
| Jul 24, 2023 | 2,820.00 | 2,880.00 | 2,800.00 | 2,880.00 | 2,880.00 | 52,006,600 |
| Jul 21, 2023 | 2,780.00 | 2,800.00 | 2,770.00 | 2,790.00 | 2,790.00 | 16,007,800 |
| Jul 20, 2023 | 2,770.00 | 2,790.00 | 2,760.00 | 2,770.00 | 2,770.00 | 9,100,600 |
| Jul 18, 2023 | 2,790.00 | 2,800.00 | 2,750.00 | 2,750.00 | 2,750.00 | 17,228,700 |
| Jul 17, 2023 | 2,790.00 | 2,810.00 | 2,780.00 | 2,790.00 | 2,790.00 | 20,966,500 |
| Jul 14, 2023 | 2,740.00 | 2,790.00 | 2,740.00 | 2,770.00 | 2,770.00 | 22,841,800 |
| Jul 13, 2023 | 2,720.00 | 2,740.00 | 2,710.00 | 2,740.00 | 2,740.00 | 16,924,300 |
| Jul 12, 2023 | 2,760.00 | 2,760.00 | 2,730.00 | 2,730.00 | 2,730.00 | 26,430,800 |
| Jul 11, 2023 | 2,770.00 | 2,770.00 | 2,730.00 | 2,760.00 | 2,760.00 | 24,286,200 |
| Jul 10, 2023 | 2,770.00 | 2,800.00 | 2,770.00 | 2,780.00 | 2,780.00 | 20,234,400 |
| Jul 7, 2023 | 2,800.00 | 2,800.00 | 2,760.00 | 2,770.00 | 2,770.00 | 26,853,600 |
| Jul 6, 2023 | 2,790.00 | 2,830.00 | 2,790.00 | 2,810.00 | 2,810.00 | 33,725,200 |
| Jul 5, 2023 | 2,740.00 | 2,810.00 | 2,740.00 | 2,780.00 | 2,780.00 | 47,096,400 |
| Jul 4, 2023 | 2,730.00 | 2,750.00 | 2,720.00 | 2,730.00 | 2,730.00 | 33,908,200 |
| Jul 3, 2023 | 2,670.00 | 2,750.00 | 2,660.00 | 2,720.00 | 2,720.00 | 116,625,000 |
| Jun 27, 2023 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 64,168,100 |
| Jun 26, 2023 | 1,094.05 Dividend | |||||
| Jun 26, 2023 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 4,857,300 |
| Jun 23, 2023 | 3,780.00 | 3,810.00 | 3,680.00 | 3,700.00 | 2,605.95 | 225,347,500 |
| Jun 22, 2023 | 3,850.00 | 3,870.00 | 3,750.00 | 3,780.00 | 2,662.29 | 111,652,300 |
| Jun 21, 2023 | 3,870.00 | 3,880.00 | 3,840.00 | 3,850.00 | 2,711.60 | 61,158,000 |
| Jun 20, 2023 | 3,810.00 | 3,870.00 | 3,810.00 | 3,850.00 | 2,711.60 | 62,961,300 |
| Jun 19, 2023 | 3,820.00 | 3,870.00 | 3,770.00 | 3,790.00 | 2,669.34 | 63,449,900 |
| Jun 16, 2023 | 4,000.00 | 4,060.00 | 3,820.00 | 3,820.00 | 2,690.47 | 284,014,900 |
| Jun 15, 2023 | 3,490.00 | 3,640.00 | 3,460.00 | 3,630.00 | 2,556.65 | 97,154,700 |
| Jun 14, 2023 | 3,510.00 | 3,530.00 | 3,440.00 | 3,480.00 | 2,451.00 | 44,344,200 |
| Jun 13, 2023 | 3,520.00 | 3,550.00 | 3,460.00 | 3,490.00 | 2,458.04 | 51,190,800 |
| Jun 12, 2023 | 3,390.00 | 3,540.00 | 3,390.00 | 3,530.00 | 2,486.22 | 44,733,700 |
| Jun 9, 2023 | 3,320.00 | 3,390.00 | 3,270.00 | 3,380.00 | 2,380.57 | 28,242,500 |
| Jun 8, 2023 | 3,230.00 | 3,310.00 | 3,210.00 | 3,300.00 | 2,324.23 | 26,853,300 |
| Jun 7, 2023 | 3,260.00 | 3,260.00 | 3,170.00 | 3,190.00 | 2,246.75 | 35,833,900 |
| Jun 6, 2023 | 3,240.00 | 3,300.00 | 3,200.00 | 3,280.00 | 2,310.14 | 41,069,800 |
| Jun 5, 2023 | 3,090.00 | 3,170.00 | 3,080.00 | 3,150.00 | 2,218.58 | 22,083,900 |
| May 31, 2023 | 3,040.00 | 3,100.00 | 2,990.00 | 3,060.00 | 2,155.19 | 30,729,400 |
| May 30, 2023 | 2,960.00 | 3,120.00 | 2,930.00 | 3,090.00 | 2,176.32 | 31,065,600 |
| May 29, 2023 | 2,980.00 | 2,980.00 | 2,840.00 | 2,960.00 | 2,084.76 | 36,353,800 |
| May 26, 2023 | 3,000.00 | 3,060.00 | 2,930.00 | 2,940.00 | 2,070.67 | 30,321,200 |
| May 25, 2023 | 3,050.00 | 3,090.00 | 3,010.00 | 3,010.00 | 2,119.98 | 40,149,100 |
| May 24, 2023 | 3,150.00 | 3,190.00 | 3,110.00 | 3,110.00 | 2,190.41 | 16,240,300 |
| May 23, 2023 | 3,160.00 | 3,250.00 | 3,150.00 | 3,150.00 | 2,218.58 | 23,083,500 |
| May 22, 2023 | 3,140.00 | 3,220.00 | 3,140.00 | 3,160.00 | 2,225.62 | 33,256,500 |
| May 19, 2023 | 3,250.00 | 3,250.00 | 3,100.00 | 3,120.00 | 2,197.45 | 43,420,000 |
| May 17, 2023 | 3,370.00 | 3,370.00 | 3,250.00 | 3,270.00 | 2,303.10 | 37,555,700 |
| May 16, 2023 | 3,430.00 | 3,450.00 | 3,340.00 | 3,370.00 | 2,373.53 | 14,421,100 |
| May 15, 2023 | 3,400.00 | 3,460.00 | 3,380.00 | 3,410.00 | 2,401.70 | 12,768,700 |
| May 12, 2023 | 3,440.00 | 3,460.00 | 3,400.00 | 3,400.00 | 2,394.66 | 13,302,600 |
| May 11, 2023 | 3,500.00 | 3,510.00 | 3,420.00 | 3,440.00 | 2,422.83 | 18,151,200 |
| May 10, 2023 | 3,490.00 | 3,540.00 | 3,480.00 | 3,490.00 | 2,458.04 | 13,856,500 |
| May 9, 2023 | 3,510.00 | 3,520.00 | 3,470.00 | 3,490.00 | 2,458.04 | 17,810,800 |
| May 8, 2023 | 3,380.00 | 3,520.00 | 3,380.00 | 3,490.00 | 2,458.04 | 41,505,500 |
| May 5, 2023 | 3,400.00 | 3,400.00 | 3,310.00 | 3,360.00 | 2,366.48 | 53,580,000 |
| May 4, 2023 | 3,510.00 | 3,610.00 | 3,390.00 | 3,410.00 | 2,401.70 | 125,846,600 |
| May 3, 2023 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 2,528.48 | 24,435,700 |
| May 2, 2023 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 2,718.64 | 14,301,100 |
| Apr 28, 2023 | 4,130.00 | 4,200.00 | 4,120.00 | 4,140.00 | 2,915.85 | 18,429,100 |
| Apr 27, 2023 | 4,140.00 | 4,140.00 | 4,110.00 | 4,130.00 | 2,908.80 | 10,775,200 |
| Apr 26, 2023 | 4,040.00 | 4,140.00 | 4,040.00 | 4,140.00 | 2,915.85 | 35,310,300 |
Related Tickers
ADRO.JK PT Adaro Energy Indonesia Tbk
2,600.00
-0.76%
ITMG.JK PT Indo Tambangraya Megah Tbk
24,500.00
-1.90%
HRUM.JK PT Harum Energy Tbk
1,300.00
-1.52%
INDY.JK PT. Indika Energy Tbk
1,365.00
-2.85%
ABMM.JK PT ABM Investama Tbk
3,780.00
-1.82%
BUMI.JK PT Bumi Resources Tbk
97.00
-5.83%
ADMR.JK PT Adaro Minerals Indonesia Tbk
1,320.00
+1.54%
BSSR.JK PT Baramulti Suksessarana Tbk
3,740.00
-0.53%
MBAP.JK PT Mitrabara Adiperdana Tbk
3,500.00
-1.69%
GEMS.JK PT Golden Energy Mines Tbk
6,075.00
-0.82%