Jakarta - Delayed Quote • IDR
PT Rig Tenders Indonesia Tbk (RIGS.JK)
At close: 4:00 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 | 500.00 | 515.00 | 490.00 | 500.00 | 500.00 | 100,700 |
| Apr 25, 2024 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | 82,700 |
| Apr 24, 2024 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 79,800 |
| Apr 23, 2024 | 505.00 | 525.00 | 500.00 | 515.00 | 515.00 | 12,500 |
| Apr 22, 2024 | 510.00 | 530.00 | 500.00 | 520.00 | 520.00 | 95,500 |
| Apr 19, 2024 | 525.00 | 525.00 | 505.00 | 515.00 | 515.00 | 13,000 |
| Apr 18, 2024 | 520.00 | 535.00 | 520.00 | 525.00 | 525.00 | 1,700 |
| Apr 17, 2024 | 525.00 | 540.00 | 510.00 | 520.00 | 520.00 | 25,700 |
| Apr 16, 2024 | 500.00 | 525.00 | 500.00 | 525.00 | 525.00 | 123,300 |
| Apr 5, 2024 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 62,000 |
| Apr 4, 2024 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 77,500 |
| Apr 3, 2024 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | 84,300 |
| Apr 2, 2024 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 21,200 |
| Apr 1, 2024 | 510.00 | 530.00 | 500.00 | 500.00 | 500.00 | 34,100 |
| Mar 28, 2024 | 498.00 | 510.00 | 498.00 | 500.00 | 500.00 | 22,000 |
| Mar 27, 2024 | 498.00 | 505.00 | 490.00 | 498.00 | 498.00 | 143,600 |
| Mar 26, 2024 | 505.00 | 505.00 | 492.00 | 500.00 | 500.00 | 231,300 |
| Mar 25, 2024 | 515.00 | 515.00 | 496.00 | 505.00 | 505.00 | 63,200 |
| Mar 22, 2024 | 515.00 | 515.00 | 482.00 | 500.00 | 500.00 | 32,600 |
| Mar 21, 2024 | 500.00 | 540.00 | 488.00 | 505.00 | 505.00 | 60,800 |
| Mar 20, 2024 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | 12,800 |
| Mar 19, 2024 | 515.00 | 515.00 | 494.00 | 505.00 | 505.00 | 76,900 |
| Mar 18, 2024 | 500.00 | 525.00 | 500.00 | 505.00 | 505.00 | 25,300 |
| Mar 15, 2024 | 500.00 | 530.00 | 496.00 | 525.00 | 525.00 | 65,900 |
| Mar 14, 2024 | 515.00 | 520.00 | 490.00 | 515.00 | 515.00 | 66,100 |
| Mar 13, 2024 | 515.00 | 520.00 | 490.00 | 515.00 | 515.00 | 102,300 |
| Mar 8, 2024 | 525.00 | 535.00 | 515.00 | 515.00 | 515.00 | 10,200 |
| Mar 7, 2024 | 535.00 | 535.00 | 500.00 | 525.00 | 525.00 | 511,800 |
| Mar 6, 2024 | 535.00 | 535.00 | 510.00 | 535.00 | 535.00 | 160,600 |
| Mar 5, 2024 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | 61,200 |
| Mar 4, 2024 | 550.00 | 550.00 | 530.00 | 550.00 | 550.00 | 92,700 |
| Mar 1, 2024 | 540.00 | 575.00 | 540.00 | 550.00 | 550.00 | 14,800 |
| Feb 29, 2024 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | 74,600 |
| Feb 28, 2024 | 555.00 | 555.00 | 530.00 | 550.00 | 550.00 | 113,700 |
| Feb 27, 2024 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 18,500 |
| Feb 26, 2024 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | 34,400 |
| Feb 23, 2024 | 570.00 | 575.00 | 545.00 | 570.00 | 570.00 | 72,200 |
| Feb 22, 2024 | 550.00 | 565.00 | 550.00 | 550.00 | 550.00 | 38,000 |
| Feb 21, 2024 | 525.00 | 580.00 | 515.00 | 550.00 | 550.00 | 208,400 |
| Feb 20, 2024 | 530.00 | 555.00 | 530.00 | 545.00 | 545.00 | 21,600 |
| Feb 19, 2024 | 545.00 | 545.00 | 525.00 | 545.00 | 545.00 | 65,800 |
| Feb 16, 2024 | 535.00 | 545.00 | 515.00 | 545.00 | 545.00 | 99,100 |
| Feb 15, 2024 | 520.00 | 550.00 | 505.00 | 545.00 | 545.00 | 329,800 |
| Feb 13, 2024 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | 249,100 |
| Feb 12, 2024 | 550.00 | 555.00 | 535.00 | 550.00 | 550.00 | 121,400 |
| Feb 7, 2024 | 565.00 | 565.00 | 545.00 | 555.00 | 555.00 | 132,600 |
| Feb 6, 2024 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | 131,500 |
| Feb 5, 2024 | 565.00 | 590.00 | 545.00 | 575.00 | 575.00 | 581,700 |
| Feb 2, 2024 | 580.00 | 580.00 | 540.00 | 565.00 | 565.00 | 398,900 |
| Feb 1, 2024 | 535.00 | 595.00 | 535.00 | 575.00 | 575.00 | 2,423,500 |
| Jan 31, 2024 | 515.00 | 550.00 | 510.00 | 530.00 | 530.00 | 736,700 |
| Jan 30, 2024 | 476.00 | 560.00 | 476.00 | 510.00 | 510.00 | 1,099,800 |
| Jan 29, 2024 | 470.00 | 480.00 | 458.00 | 470.00 | 470.00 | 24,500 |
| Jan 26, 2024 | 474.00 | 480.00 | 470.00 | 478.00 | 478.00 | 39,700 |
| Jan 25, 2024 | 484.00 | 484.00 | 476.00 | 482.00 | 482.00 | 35,800 |
| Jan 24, 2024 | 480.00 | 484.00 | 476.00 | 484.00 | 484.00 | 32,100 |
| Jan 23, 2024 | 480.00 | 484.00 | 478.00 | 480.00 | 480.00 | 126,400 |
| Jan 22, 2024 | 472.00 | 482.00 | 472.00 | 478.00 | 478.00 | 17,600 |
| Jan 19, 2024 | 478.00 | 484.00 | 476.00 | 476.00 | 476.00 | 16,000 |
| Jan 18, 2024 | 476.00 | 484.00 | 476.00 | 478.00 | 478.00 | 19,400 |
| Jan 17, 2024 | 480.00 | 486.00 | 478.00 | 478.00 | 478.00 | 143,200 |
| Jan 16, 2024 | 476.00 | 486.00 | 476.00 | 480.00 | 480.00 | 18,800 |
| Jan 15, 2024 | 490.00 | 490.00 | 462.00 | 486.00 | 486.00 | 26,000 |
| Jan 12, 2024 | 488.00 | 494.00 | 476.00 | 488.00 | 488.00 | 113,600 |
| Jan 11, 2024 | 484.00 | 500.00 | 472.00 | 488.00 | 488.00 | 6,600 |
| Jan 10, 2024 | 480.00 | 500.00 | 476.00 | 484.00 | 484.00 | 47,100 |
| Jan 9, 2024 | 478.00 | 480.00 | 476.00 | 480.00 | 480.00 | 13,300 |
| Jan 8, 2024 | 490.00 | 500.00 | 476.00 | 480.00 | 480.00 | 211,400 |
| Jan 5, 2024 | 490.00 | 510.00 | 484.00 | 492.00 | 492.00 | 42,800 |
| Jan 4, 2024 | 480.00 | 510.00 | 476.00 | 486.00 | 486.00 | 54,000 |
| Jan 3, 2024 | 478.00 | 492.00 | 478.00 | 480.00 | 480.00 | 73,400 |
| Jan 2, 2024 | 480.00 | 480.00 | 472.00 | 478.00 | 478.00 | 88,200 |
| Dec 29, 2023 | 476.00 | 484.00 | 476.00 | 480.00 | 480.00 | 29,000 |
| Dec 28, 2023 | 480.00 | 482.00 | 476.00 | 482.00 | 482.00 | 35,300 |
| Dec 27, 2023 | 478.00 | 478.00 | 474.00 | 478.00 | 478.00 | 14,000 |
| Dec 22, 2023 | 478.00 | 478.00 | 472.00 | 478.00 | 478.00 | 39,800 |
| Dec 21, 2023 | 470.00 | 496.00 | 470.00 | 476.00 | 476.00 | 303,000 |
| Dec 20, 2023 | 476.00 | 480.00 | 466.00 | 470.00 | 470.00 | 174,800 |
| Dec 19, 2023 | 480.00 | 492.00 | 476.00 | 476.00 | 476.00 | 44,200 |
| Dec 18, 2023 | 480.00 | 480.00 | 478.00 | 478.00 | 478.00 | 13,000 |
| Dec 15, 2023 | 486.00 | 490.00 | 478.00 | 480.00 | 480.00 | 59,600 |
| Dec 14, 2023 | 486.00 | 496.00 | 480.00 | 486.00 | 486.00 | 82,900 |
| Dec 13, 2023 | 498.00 | 498.00 | 486.00 | 488.00 | 488.00 | 107,300 |
| Dec 12, 2023 | 494.00 | 498.00 | 486.00 | 498.00 | 498.00 | 37,600 |
| Dec 11, 2023 | 500.00 | 500.00 | 488.00 | 498.00 | 498.00 | 6,000 |
| Dec 8, 2023 | 500.00 | 500.00 | 486.00 | 500.00 | 500.00 | 9,000 |
| Dec 7, 2023 | 484.00 | 510.00 | 482.00 | 500.00 | 500.00 | 53,800 |
| Dec 6, 2023 | 496.00 | 496.00 | 484.00 | 492.00 | 492.00 | 9,600 |
| Dec 5, 2023 | 490.00 | 500.00 | 490.00 | 496.00 | 496.00 | 49,900 |
| Dec 4, 2023 | 492.00 | 500.00 | 486.00 | 500.00 | 500.00 | 54,200 |
| Dec 1, 2023 | 494.00 | 500.00 | 484.00 | 490.00 | 490.00 | 61,000 |
| Nov 30, 2023 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | 161,800 |
| Nov 29, 2023 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 99,500 |
| Nov 28, 2023 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 33,700 |
| Nov 27, 2023 | 500.00 | 525.00 | 494.00 | 505.00 | 505.00 | 27,000 |
| Nov 24, 2023 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | 35,600 |
| Nov 23, 2023 | 510.00 | 530.00 | 505.00 | 515.00 | 515.00 | 63,000 |
| Nov 22, 2023 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 33,100 |
| Nov 21, 2023 | 515.00 | 540.00 | 510.00 | 530.00 | 530.00 | 196,100 |
| Nov 20, 2023 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 43,400 |
| Nov 17, 2023 | 500.00 | 530.00 | 496.00 | 515.00 | 515.00 | 50,200 |
| Nov 16, 2023 | 510.00 | 510.00 | 494.00 | 500.00 | 500.00 | 468,100 |
| Nov 15, 2023 | 550.00 | 560.00 | 496.00 | 510.00 | 510.00 | 1,026,400 |
| Nov 14, 2023 | 550.00 | 565.00 | 530.00 | 550.00 | 550.00 | 116,900 |
| Nov 13, 2023 | 560.00 | 565.00 | 535.00 | 555.00 | 555.00 | 11,400 |
| Nov 10, 2023 | 560.00 | 565.00 | 540.00 | 560.00 | 560.00 | 23,900 |
| Nov 9, 2023 | 550.00 | 555.00 | 550.00 | 550.00 | 550.00 | 5,800 |
| Nov 8, 2023 | 555.00 | 570.00 | 555.00 | 560.00 | 560.00 | 16,000 |
| Nov 7, 2023 | 575.00 | 575.00 | 555.00 | 555.00 | 555.00 | 41,300 |
| Nov 6, 2023 | 555.00 | 580.00 | 550.00 | 565.00 | 565.00 | 174,900 |
| Nov 3, 2023 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | 392,900 |
| Nov 2, 2023 | 535.00 | 565.00 | 535.00 | 545.00 | 545.00 | 151,100 |
| Nov 1, 2023 | 540.00 | 565.00 | 520.00 | 535.00 | 535.00 | 322,400 |
| Oct 31, 2023 | 555.00 | 565.00 | 515.00 | 530.00 | 530.00 | 619,300 |
| Oct 30, 2023 | 590.00 | 590.00 | 555.00 | 555.00 | 555.00 | 267,000 |
| Oct 27, 2023 | 610.00 | 610.00 | 575.00 | 590.00 | 590.00 | 508,700 |
| Oct 26, 2023 | 600.00 | 610.00 | 595.00 | 610.00 | 610.00 | 73,400 |
| Oct 25, 2023 | 595.00 | 610.00 | 590.00 | 600.00 | 600.00 | 477,900 |
| Oct 24, 2023 | 565.00 | 595.00 | 565.00 | 590.00 | 590.00 | 171,200 |
| Oct 23, 2023 | 590.00 | 600.00 | 565.00 | 570.00 | 570.00 | 203,800 |
| Oct 20, 2023 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | 100,600 |
| Oct 19, 2023 | 605.00 | 635.00 | 585.00 | 590.00 | 590.00 | 290,100 |
| Oct 18, 2023 | 605.00 | 605.00 | 585.00 | 590.00 | 590.00 | 206,300 |
| Oct 17, 2023 | 595.00 | 615.00 | 595.00 | 595.00 | 595.00 | 39,600 |
| Oct 16, 2023 | 620.00 | 625.00 | 600.00 | 600.00 | 600.00 | 427,200 |
| Oct 13, 2023 | 605.00 | 660.00 | 595.00 | 610.00 | 610.00 | 652,300 |
| Oct 12, 2023 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 199,200 |
| Oct 11, 2023 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 109,000 |
| Oct 10, 2023 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | 308,300 |
| Oct 9, 2023 | 605.00 | 610.00 | 580.00 | 605.00 | 605.00 | 499,400 |
| Oct 6, 2023 | 610.00 | 610.00 | 590.00 | 605.00 | 605.00 | 315,800 |
| Oct 5, 2023 | 565.00 | 610.00 | 565.00 | 600.00 | 600.00 | 290,100 |
| Oct 4, 2023 | 600.00 | 605.00 | 570.00 | 600.00 | 600.00 | 313,600 |
| Oct 3, 2023 | 615.00 | 645.00 | 595.00 | 600.00 | 600.00 | 491,800 |
| Oct 2, 2023 | 625.00 | 625.00 | 600.00 | 605.00 | 605.00 | 594,900 |
| Sep 29, 2023 | 655.00 | 685.00 | 625.00 | 625.00 | 625.00 | 926,000 |
| Sep 27, 2023 | 590.00 | 705.00 | 590.00 | 660.00 | 660.00 | 3,838,200 |
| Sep 26, 2023 | 595.00 | 605.00 | 570.00 | 595.00 | 595.00 | 208,900 |
| Sep 25, 2023 | 600.00 | 610.00 | 590.00 | 605.00 | 605.00 | 228,000 |
| Sep 22, 2023 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 249,900 |
| Sep 21, 2023 | 615.00 | 615.00 | 595.00 | 600.00 | 600.00 | 373,100 |
| Sep 20, 2023 | 590.00 | 625.00 | 590.00 | 615.00 | 615.00 | 570,200 |
| Sep 19, 2023 | 590.00 | 610.00 | 590.00 | 605.00 | 605.00 | 389,600 |
| Sep 18, 2023 | 605.00 | 605.00 | 575.00 | 590.00 | 590.00 | 551,200 |
| Sep 15, 2023 | 605.00 | 605.00 | 590.00 | 600.00 | 600.00 | 248,000 |
| Sep 14, 2023 | 600.00 | 610.00 | 570.00 | 600.00 | 600.00 | 502,100 |
| Sep 13, 2023 | 585.00 | 600.00 | 570.00 | 580.00 | 580.00 | 110,300 |
| Sep 12, 2023 | 605.00 | 615.00 | 580.00 | 580.00 | 580.00 | 412,600 |
| Sep 11, 2023 | 580.00 | 600.00 | 545.00 | 600.00 | 600.00 | 904,200 |
| Sep 8, 2023 | 560.00 | 595.00 | 560.00 | 580.00 | 580.00 | 345,700 |
| Sep 7, 2023 | 550.00 | 570.00 | 550.00 | 560.00 | 560.00 | 136,800 |
| Sep 6, 2023 | 570.00 | 575.00 | 545.00 | 555.00 | 555.00 | 180,300 |
| Sep 5, 2023 | 550.00 | 570.00 | 550.00 | 565.00 | 565.00 | 202,400 |
| Sep 4, 2023 | 545.00 | 560.00 | 510.00 | 550.00 | 550.00 | 282,500 |
| Sep 1, 2023 | 545.00 | 555.00 | 500.00 | 545.00 | 545.00 | 819,900 |
| Aug 31, 2023 | 570.00 | 580.00 | 545.00 | 550.00 | 550.00 | 433,100 |
| Aug 30, 2023 | 585.00 | 590.00 | 570.00 | 570.00 | 570.00 | 273,500 |
| Aug 29, 2023 | 580.00 | 595.00 | 580.00 | 585.00 | 585.00 | 202,900 |
| Aug 28, 2023 | 630.00 | 640.00 | 575.00 | 580.00 | 580.00 | 1,724,300 |
| Aug 25, 2023 | 610.00 | 650.00 | 590.00 | 635.00 | 635.00 | 938,200 |
| Aug 24, 2023 | 610.00 | 615.00 | 595.00 | 610.00 | 610.00 | 232,100 |
| Aug 23, 2023 | 600.00 | 625.00 | 580.00 | 610.00 | 610.00 | 849,400 |
| Aug 22, 2023 | 675.00 | 675.00 | 580.00 | 600.00 | 600.00 | 4,605,200 |
| Aug 21, 2023 | 700.00 | 710.00 | 650.00 | 680.00 | 680.00 | 899,000 |
| Aug 18, 2023 | 595.00 | 710.00 | 590.00 | 700.00 | 700.00 | 1,795,600 |
| Aug 16, 2023 | 600.00 | 610.00 | 585.00 | 590.00 | 590.00 | 360,300 |
| Aug 15, 2023 | 610.00 | 615.00 | 590.00 | 600.00 | 600.00 | 262,800 |
| Aug 14, 2023 | 595.00 | 605.00 | 580.00 | 600.00 | 600.00 | 426,800 |
| Aug 11, 2023 | 590.00 | 610.00 | 585.00 | 590.00 | 590.00 | 269,100 |
| Aug 10, 2023 | 630.00 | 630.00 | 590.00 | 590.00 | 590.00 | 815,500 |
| Aug 9, 2023 | 580.00 | 680.00 | 565.00 | 620.00 | 620.00 | 3,513,700 |
| Aug 8, 2023 | 585.00 | 595.00 | 540.00 | 580.00 | 580.00 | 297,300 |
| Aug 7, 2023 | 600.00 | 605.00 | 565.00 | 575.00 | 575.00 | 422,200 |
| Aug 4, 2023 | 570.00 | 610.00 | 570.00 | 595.00 | 595.00 | 414,500 |
| Aug 3, 2023 | 585.00 | 585.00 | 565.00 | 575.00 | 575.00 | 195,500 |
| Aug 2, 2023 | 585.00 | 595.00 | 565.00 | 585.00 | 585.00 | 271,000 |
| Aug 1, 2023 | 590.00 | 595.00 | 565.00 | 585.00 | 585.00 | 271,600 |
| Jul 31, 2023 | 615.00 | 625.00 | 570.00 | 590.00 | 590.00 | 734,200 |
| Jul 28, 2023 | 570.00 | 630.00 | 565.00 | 615.00 | 615.00 | 1,256,500 |
| Jul 27, 2023 | 620.00 | 630.00 | 565.00 | 570.00 | 570.00 | 1,296,700 |
| Jul 26, 2023 | 510.00 | 625.00 | 510.00 | 615.00 | 615.00 | 3,362,500 |
| Jul 25, 2023 | 505.00 | 515.00 | 488.00 | 510.00 | 510.00 | 1,095,800 |
| Jul 24, 2023 | 498.00 | 505.00 | 492.00 | 496.00 | 496.00 | 29,900 |
| Jul 21, 2023 | 496.00 | 510.00 | 486.00 | 498.00 | 498.00 | 78,100 |
| Jul 20, 2023 | 498.00 | 500.00 | 488.00 | 496.00 | 496.00 | 133,200 |
| Jul 18, 2023 | 490.00 | 505.00 | 490.00 | 498.00 | 498.00 | 67,700 |
| Jul 17, 2023 | 490.00 | 496.00 | 478.00 | 492.00 | 492.00 | 114,900 |
| Jul 14, 2023 | 486.00 | 496.00 | 474.00 | 490.00 | 490.00 | 51,500 |
| Jul 13, 2023 | 484.00 | 492.00 | 476.00 | 476.00 | 476.00 | 670,300 |
| Jul 12, 2023 | 486.00 | 490.00 | 480.00 | 484.00 | 484.00 | 645,700 |
| Jul 11, 2023 | 470.00 | 488.00 | 466.00 | 486.00 | 486.00 | 765,700 |
| Jul 10, 2023 | 470.00 | 472.00 | 466.00 | 470.00 | 470.00 | 474,600 |
| Jul 7, 2023 | 468.00 | 480.00 | 460.00 | 470.00 | 470.00 | 410,900 |
| Jul 6, 2023 | 464.00 | 468.00 | 460.00 | 468.00 | 468.00 | 95,000 |
| Jul 5, 2023 | 466.00 | 472.00 | 464.00 | 464.00 | 464.00 | 61,500 |
| Jul 4, 2023 | 456.00 | 470.00 | 456.00 | 466.00 | 466.00 | 47,500 |
| Jul 3, 2023 | 464.00 | 464.00 | 452.00 | 464.00 | 464.00 | 27,200 |
| Jun 27, 2023 | 466.00 | 466.00 | 460.00 | 464.00 | 464.00 | 8,000 |
| Jun 26, 2023 | 466.00 | 470.00 | 450.00 | 466.00 | 466.00 | 266,400 |
| Jun 23, 2023 | 456.00 | 472.00 | 456.00 | 466.00 | 466.00 | 94,900 |
| Jun 22, 2023 | 448.00 | 458.00 | 446.00 | 456.00 | 456.00 | 103,100 |
| Jun 21, 2023 | 440.00 | 452.00 | 440.00 | 448.00 | 448.00 | 39,200 |
| Jun 20, 2023 | 446.00 | 448.00 | 442.00 | 446.00 | 446.00 | 22,000 |
| Jun 19, 2023 | 440.00 | 446.00 | 440.00 | 446.00 | 446.00 | 86,900 |
| Jun 16, 2023 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | 63,600 |
| Jun 15, 2023 | 436.00 | 440.00 | 434.00 | 438.00 | 438.00 | 54,200 |
| Jun 14, 2023 | 432.00 | 448.00 | 420.00 | 440.00 | 440.00 | 313,200 |
| Jun 13, 2023 | 432.00 | 438.00 | 426.00 | 426.00 | 426.00 | 251,200 |
| Jun 12, 2023 | 424.00 | 432.00 | 422.00 | 432.00 | 432.00 | 18,700 |
| Jun 9, 2023 | 430.00 | 440.00 | 422.00 | 428.00 | 428.00 | 34,900 |
| Jun 8, 2023 | 430.00 | 430.00 | 420.00 | 430.00 | 430.00 | 84,000 |
| Jun 7, 2023 | 426.00 | 430.00 | 426.00 | 428.00 | 428.00 | 41,100 |
| Jun 6, 2023 | 424.00 | 428.00 | 418.00 | 426.00 | 426.00 | 55,300 |
| Jun 5, 2023 | 430.00 | 438.00 | 424.00 | 426.00 | 426.00 | 29,700 |
| May 31, 2023 | 426.00 | 452.00 | 424.00 | 440.00 | 440.00 | 105,900 |
| May 30, 2023 | 428.00 | 428.00 | 426.00 | 426.00 | 426.00 | 17,200 |
| May 29, 2023 | 434.00 | 434.00 | 420.00 | 432.00 | 432.00 | 152,200 |
| May 26, 2023 | 434.00 | 434.00 | 430.00 | 434.00 | 434.00 | 4,900 |
| May 25, 2023 | 432.00 | 434.00 | 426.00 | 434.00 | 434.00 | 20,000 |
| May 24, 2023 | 438.00 | 450.00 | 430.00 | 430.00 | 430.00 | - |
| May 23, 2023 | 432.00 | 460.00 | 414.00 | 430.00 | 430.00 | 45,900 |
| May 22, 2023 | 432.00 | 436.00 | 420.00 | 432.00 | 432.00 | 27,700 |
| May 19, 2023 | 446.00 | 450.00 | 420.00 | 432.00 | 432.00 | 440,000 |
| May 17, 2023 | 454.00 | 454.00 | 446.00 | 450.00 | 450.00 | 48,600 |
| May 16, 2023 | 450.00 | 458.00 | 442.00 | 454.00 | 454.00 | 74,600 |
| May 15, 2023 | 470.00 | 476.00 | 448.00 | 452.00 | 452.00 | 329,900 |
| May 12, 2023 | 474.00 | 474.00 | 466.00 | 470.00 | 470.00 | 11,000 |
| May 11, 2023 | 480.00 | 480.00 | 464.00 | 470.00 | 470.00 | 18,700 |
| May 10, 2023 | 476.00 | 480.00 | 468.00 | 478.00 | 478.00 | 38,400 |
| May 9, 2023 | 472.00 | 472.00 | 464.00 | 472.00 | 472.00 | 17,600 |
| May 8, 2023 | 460.00 | 478.00 | 460.00 | 472.00 | 472.00 | 241,100 |
| May 5, 2023 | 488.00 | 488.00 | 468.00 | 470.00 | 470.00 | 364,500 |
| May 4, 2023 | 470.00 | 498.00 | 470.00 | 490.00 | 490.00 | 163,900 |
| May 3, 2023 | 472.00 | 482.00 | 470.00 | 470.00 | 470.00 | 126,900 |
| May 2, 2023 | 480.00 | 494.00 | 472.00 | 476.00 | 476.00 | 764,600 |
| Apr 28, 2023 | 442.00 | 486.00 | 442.00 | 478.00 | 478.00 | 425,800 |
| Apr 27, 2023 | 458.00 | 460.00 | 440.00 | 448.00 | 448.00 | 101,100 |
| Apr 26, 2023 | 444.00 | 456.00 | 442.00 | 452.00 | 452.00 | 54,100 |
Related Tickers
INDX.JK PT Tanah Laut Tbk
81.00
+2.53%
CBRE.JK PT Cakra Buana Resources Energi Tbk
15.00
+7.14%
HATM.JK PT Habco Trans Maritima Tbk
220.00
-1.79%
BULL.JK PT Buana Lintas Lautan Tbk
116.00
-3.33%
HAIS.JK PT Hasnur Internasional Shipping Tbk
230.00
-2.54%
KARW.JK PT ICTSI Jasa Prima Tbk
334.00
0.00%
PSSI.JK PT IMC Pelita Logistik Tbk
494.00
-0.40%
TMAS.JK PT Temas Tbk.
147.00
-2.00%
SMDR.JK PT Samudera Indonesia Tbk
290.00
-2.68%