Jakarta - Delayed Quote • IDR
PT TIMAH Tbk (TINS.JK)
At close: 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 25, 2024 | 985.00 | 985.00 | 835.00 | 840.00 | 840.00 | 226,917,500 |
| Apr 24, 2024 | 1,045.00 | 1,060.00 | 985.00 | 985.00 | 985.00 | 88,745,800 |
| Apr 23, 2024 | 1,095.00 | 1,095.00 | 1,035.00 | 1,050.00 | 1,050.00 | 61,176,200 |
| Apr 22, 2024 | 1,005.00 | 1,095.00 | 1,005.00 | 1,065.00 | 1,065.00 | 129,742,400 |
| Apr 19, 2024 | 1,010.00 | 1,040.00 | 1,000.00 | 1,000.00 | 1,000.00 | 109,382,200 |
| Apr 18, 2024 | 975.00 | 1,015.00 | 960.00 | 1,000.00 | 1,000.00 | 91,801,400 |
| Apr 17, 2024 | 1,030.00 | 1,030.00 | 950.00 | 960.00 | 960.00 | 66,694,700 |
| Apr 16, 2024 | 915.00 | 1,005.00 | 900.00 | 990.00 | 990.00 | 146,604,100 |
| Apr 5, 2024 | 930.00 | 935.00 | 900.00 | 900.00 | 900.00 | 51,688,600 |
| Apr 4, 2024 | 880.00 | 950.00 | 880.00 | 925.00 | 925.00 | 131,207,600 |
| Apr 3, 2024 | 930.00 | 930.00 | 875.00 | 880.00 | 880.00 | 129,923,700 |
| Apr 2, 2024 | 815.00 | 925.00 | 810.00 | 925.00 | 925.00 | 140,012,100 |
| Apr 1, 2024 | 825.00 | 830.00 | 780.00 | 815.00 | 815.00 | 48,939,700 |
| Mar 28, 2024 | 800.00 | 880.00 | 800.00 | 830.00 | 830.00 | 114,120,200 |
| Mar 27, 2024 | 810.00 | 845.00 | 795.00 | 805.00 | 805.00 | 55,855,100 |
| Mar 26, 2024 | 820.00 | 820.00 | 770.00 | 810.00 | 810.00 | 49,898,400 |
| Mar 25, 2024 | 800.00 | 800.00 | 750.00 | 785.00 | 785.00 | 59,930,200 |
| Mar 22, 2024 | 865.00 | 865.00 | 795.00 | 800.00 | 800.00 | 89,903,800 |
| Mar 21, 2024 | 770.00 | 860.00 | 770.00 | 855.00 | 855.00 | 137,852,400 |
| Mar 20, 2024 | 830.00 | 830.00 | 765.00 | 770.00 | 770.00 | 53,841,700 |
| Mar 19, 2024 | 895.00 | 900.00 | 830.00 | 830.00 | 830.00 | 79,880,600 |
| Mar 18, 2024 | 900.00 | 955.00 | 870.00 | 895.00 | 895.00 | 123,130,500 |
| Mar 15, 2024 | 820.00 | 915.00 | 800.00 | 885.00 | 885.00 | 187,260,600 |
| Mar 14, 2024 | 845.00 | 860.00 | 785.00 | 805.00 | 805.00 | 78,670,900 |
| Mar 13, 2024 | 730.00 | 850.00 | 725.00 | 830.00 | 830.00 | 260,099,500 |
| Mar 8, 2024 | 605.00 | 750.00 | 605.00 | 730.00 | 730.00 | 175,254,600 |
| Mar 7, 2024 | 565.00 | 615.00 | 565.00 | 605.00 | 605.00 | 24,557,500 |
| Mar 6, 2024 | 560.00 | 570.00 | 555.00 | 565.00 | 565.00 | 4,717,600 |
| Mar 5, 2024 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | 3,529,800 |
| Mar 4, 2024 | 570.00 | 580.00 | 560.00 | 565.00 | 565.00 | 2,643,900 |
| Mar 1, 2024 | 520.00 | 575.00 | 520.00 | 575.00 | 575.00 | 4,797,900 |
| Feb 29, 2024 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | 3,935,200 |
| Feb 28, 2024 | 575.00 | 575.00 | 565.00 | 575.00 | 575.00 | 1,715,000 |
| Feb 27, 2024 | 575.00 | 585.00 | 560.00 | 570.00 | 570.00 | 3,488,100 |
| Feb 26, 2024 | 590.00 | 595.00 | 570.00 | 575.00 | 575.00 | 3,787,600 |
| Feb 23, 2024 | 575.00 | 590.00 | 565.00 | 590.00 | 590.00 | 7,106,600 |
| Feb 22, 2024 | 570.00 | 575.00 | 560.00 | 575.00 | 575.00 | 4,312,700 |
| Feb 21, 2024 | 565.00 | 570.00 | 550.00 | 570.00 | 570.00 | 6,743,400 |
| Feb 20, 2024 | 570.00 | 575.00 | 560.00 | 560.00 | 560.00 | 5,878,200 |
| Feb 19, 2024 | 570.00 | 580.00 | 565.00 | 570.00 | 570.00 | 1,280,700 |
| Feb 16, 2024 | 570.00 | 585.00 | 570.00 | 570.00 | 570.00 | 5,405,000 |
| Feb 15, 2024 | 540.00 | 605.00 | 540.00 | 570.00 | 570.00 | 12,313,600 |
| Feb 13, 2024 | 605.00 | 605.00 | 565.00 | 580.00 | 580.00 | 17,019,100 |
| Feb 12, 2024 | 550.00 | 570.00 | 545.00 | 565.00 | 565.00 | 10,245,100 |
| Feb 7, 2024 | 550.00 | 560.00 | 540.00 | 545.00 | 545.00 | 5,915,900 |
| Feb 6, 2024 | 555.00 | 560.00 | 550.00 | 550.00 | 550.00 | 3,882,600 |
| Feb 5, 2024 | 605.00 | 605.00 | 555.00 | 555.00 | 555.00 | 6,419,000 |
| Feb 2, 2024 | 590.00 | 590.00 | 565.00 | 565.00 | 565.00 | 5,605,500 |
| Feb 1, 2024 | 575.00 | 590.00 | 570.00 | 580.00 | 580.00 | 2,958,700 |
| Jan 31, 2024 | 580.00 | 595.00 | 575.00 | 575.00 | 575.00 | 7,523,000 |
| Jan 30, 2024 | 580.00 | 585.00 | 565.00 | 575.00 | 575.00 | 5,488,600 |
| Jan 29, 2024 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | 5,358,500 |
| Jan 26, 2024 | 585.00 | 600.00 | 580.00 | 595.00 | 595.00 | 7,863,200 |
| Jan 25, 2024 | 595.00 | 605.00 | 590.00 | 590.00 | 590.00 | 17,563,200 |
| Jan 24, 2024 | 615.00 | 615.00 | 590.00 | 595.00 | 595.00 | 21,514,600 |
| Jan 23, 2024 | 625.00 | 630.00 | 610.00 | 615.00 | 615.00 | 14,445,300 |
| Jan 22, 2024 | 645.00 | 650.00 | 620.00 | 620.00 | 620.00 | 10,543,500 |
| Jan 19, 2024 | 635.00 | 675.00 | 630.00 | 640.00 | 640.00 | 29,418,600 |
| Jan 18, 2024 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 2,947,000 |
| Jan 17, 2024 | 625.00 | 635.00 | 620.00 | 625.00 | 625.00 | 7,137,900 |
| Jan 16, 2024 | 640.00 | 645.00 | 625.00 | 625.00 | 625.00 | 4,966,400 |
| Jan 15, 2024 | 630.00 | 640.00 | 625.00 | 635.00 | 635.00 | 5,978,300 |
| Jan 12, 2024 | 635.00 | 635.00 | 625.00 | 625.00 | 625.00 | 2,464,600 |
| Jan 11, 2024 | 635.00 | 640.00 | 625.00 | 630.00 | 630.00 | 2,757,500 |
| Jan 10, 2024 | 620.00 | 640.00 | 620.00 | 630.00 | 630.00 | 4,686,100 |
| Jan 9, 2024 | 635.00 | 640.00 | 620.00 | 620.00 | 620.00 | 6,160,200 |
| Jan 8, 2024 | 640.00 | 645.00 | 620.00 | 630.00 | 630.00 | 3,316,400 |
| Jan 5, 2024 | 650.00 | 660.00 | 640.00 | 640.00 | 640.00 | 5,536,100 |
| Jan 4, 2024 | 640.00 | 655.00 | 640.00 | 645.00 | 645.00 | 4,893,200 |
| Jan 3, 2024 | 655.00 | 660.00 | 645.00 | 645.00 | 645.00 | 4,159,600 |
| Jan 2, 2024 | 645.00 | 665.00 | 645.00 | 660.00 | 660.00 | 5,846,800 |
| Dec 29, 2023 | 655.00 | 665.00 | 640.00 | 645.00 | 645.00 | 7,241,300 |
| Dec 28, 2023 | 650.00 | 665.00 | 640.00 | 650.00 | 650.00 | 9,605,400 |
| Dec 27, 2023 | 625.00 | 660.00 | 625.00 | 645.00 | 645.00 | 17,279,500 |
| Dec 22, 2023 | 630.00 | 635.00 | 620.00 | 625.00 | 625.00 | 6,963,200 |
| Dec 21, 2023 | 630.00 | 650.00 | 620.00 | 625.00 | 625.00 | 8,030,600 |
| Dec 20, 2023 | 620.00 | 650.00 | 620.00 | 630.00 | 630.00 | 11,775,700 |
| Dec 19, 2023 | 610.00 | 625.00 | 610.00 | 615.00 | 615.00 | 5,262,000 |
| Dec 18, 2023 | 635.00 | 635.00 | 610.00 | 610.00 | 610.00 | 4,307,200 |
| Dec 15, 2023 | 625.00 | 635.00 | 620.00 | 625.00 | 625.00 | 5,216,100 |
| Dec 14, 2023 | 605.00 | 630.00 | 605.00 | 620.00 | 620.00 | 7,877,900 |
| Dec 13, 2023 | 625.00 | 625.00 | 605.00 | 610.00 | 610.00 | 8,729,700 |
| Dec 12, 2023 | 625.00 | 630.00 | 610.00 | 620.00 | 620.00 | 9,543,200 |
| Dec 11, 2023 | 640.00 | 645.00 | 620.00 | 620.00 | 620.00 | 8,580,100 |
| Dec 8, 2023 | 660.00 | 665.00 | 640.00 | 640.00 | 640.00 | 7,828,900 |
| Dec 7, 2023 | 680.00 | 680.00 | 645.00 | 655.00 | 655.00 | 8,012,800 |
| Dec 6, 2023 | 655.00 | 680.00 | 655.00 | 675.00 | 675.00 | 15,529,900 |
| Dec 5, 2023 | 670.00 | 670.00 | 645.00 | 655.00 | 655.00 | 6,735,100 |
| Dec 4, 2023 | 650.00 | 690.00 | 650.00 | 665.00 | 665.00 | 17,259,400 |
| Dec 1, 2023 | 630.00 | 660.00 | 625.00 | 650.00 | 650.00 | 16,052,000 |
| Nov 30, 2023 | 655.00 | 665.00 | 620.00 | 620.00 | 620.00 | 67,269,700 |
| Nov 29, 2023 | 615.00 | 655.00 | 615.00 | 655.00 | 655.00 | 17,108,600 |
| Nov 28, 2023 | 630.00 | 630.00 | 615.00 | 615.00 | 615.00 | 8,032,000 |
| Nov 27, 2023 | 625.00 | 640.00 | 625.00 | 625.00 | 625.00 | 9,741,300 |
| Nov 24, 2023 | 630.00 | 640.00 | 625.00 | 625.00 | 625.00 | 5,466,800 |
| Nov 23, 2023 | 625.00 | 635.00 | 620.00 | 630.00 | 630.00 | 6,761,900 |
| Nov 22, 2023 | 645.00 | 650.00 | 620.00 | 625.00 | 625.00 | 12,001,300 |
| Nov 21, 2023 | 655.00 | 660.00 | 645.00 | 645.00 | 645.00 | 4,082,300 |
| Nov 20, 2023 | 660.00 | 665.00 | 650.00 | 655.00 | 655.00 | 3,876,700 |
| Nov 17, 2023 | 665.00 | 670.00 | 655.00 | 660.00 | 660.00 | 4,264,100 |
| Nov 16, 2023 | 670.00 | 670.00 | 650.00 | 665.00 | 665.00 | 5,991,000 |
| Nov 15, 2023 | 640.00 | 675.00 | 640.00 | 660.00 | 660.00 | 9,968,500 |
| Nov 14, 2023 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | 3,092,400 |
| Nov 13, 2023 | 660.00 | 670.00 | 645.00 | 650.00 | 650.00 | 7,798,000 |
| Nov 10, 2023 | 665.00 | 670.00 | 655.00 | 660.00 | 660.00 | 2,595,000 |
| Nov 9, 2023 | 665.00 | 670.00 | 660.00 | 665.00 | 665.00 | 2,849,800 |
| Nov 8, 2023 | 670.00 | 670.00 | 650.00 | 665.00 | 665.00 | 6,407,200 |
| Nov 7, 2023 | 695.00 | 700.00 | 670.00 | 670.00 | 670.00 | 6,544,000 |
| Nov 6, 2023 | 665.00 | 715.00 | 660.00 | 690.00 | 690.00 | 12,162,900 |
| Nov 3, 2023 | 655.00 | 670.00 | 650.00 | 660.00 | 660.00 | 3,786,200 |
| Nov 2, 2023 | 650.00 | 670.00 | 645.00 | 655.00 | 655.00 | 5,798,600 |
| Nov 1, 2023 | 690.00 | 690.00 | 650.00 | 650.00 | 650.00 | 10,986,500 |
| Oct 31, 2023 | 700.00 | 705.00 | 670.00 | 690.00 | 690.00 | 7,390,500 |
| Oct 30, 2023 | 700.00 | 715.00 | 685.00 | 690.00 | 690.00 | 6,580,100 |
| Oct 27, 2023 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 4,179,300 |
| Oct 26, 2023 | 705.00 | 705.00 | 680.00 | 690.00 | 690.00 | 5,168,100 |
| Oct 25, 2023 | 715.00 | 715.00 | 695.00 | 700.00 | 700.00 | 3,845,200 |
| Oct 24, 2023 | 700.00 | 710.00 | 690.00 | 705.00 | 705.00 | 6,928,400 |
| Oct 23, 2023 | 720.00 | 725.00 | 690.00 | 700.00 | 700.00 | 10,109,300 |
| Oct 20, 2023 | 750.00 | 755.00 | 710.00 | 720.00 | 720.00 | 16,558,000 |
| Oct 19, 2023 | 755.00 | 770.00 | 740.00 | 750.00 | 750.00 | 7,090,100 |
| Oct 18, 2023 | 790.00 | 795.00 | 750.00 | 750.00 | 750.00 | 21,400,000 |
| Oct 17, 2023 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 2,511,300 |
| Oct 16, 2023 | 785.00 | 790.00 | 775.00 | 780.00 | 780.00 | 3,744,300 |
| Oct 13, 2023 | 785.00 | 795.00 | 780.00 | 785.00 | 785.00 | 3,882,300 |
| Oct 12, 2023 | 790.00 | 800.00 | 780.00 | 780.00 | 780.00 | 2,839,100 |
| Oct 11, 2023 | 810.00 | 810.00 | 785.00 | 790.00 | 790.00 | 5,176,700 |
| Oct 10, 2023 | 805.00 | 815.00 | 795.00 | 800.00 | 800.00 | 6,599,700 |
| Oct 9, 2023 | 760.00 | 805.00 | 760.00 | 800.00 | 800.00 | 9,277,500 |
| Oct 6, 2023 | 775.00 | 775.00 | 755.00 | 770.00 | 770.00 | 7,795,900 |
| Oct 5, 2023 | 775.00 | 780.00 | 770.00 | 770.00 | 770.00 | 3,929,300 |
| Oct 4, 2023 | 785.00 | 790.00 | 770.00 | 775.00 | 775.00 | 6,091,900 |
| Oct 3, 2023 | 790.00 | 805.00 | 785.00 | 785.00 | 785.00 | 4,214,000 |
| Oct 2, 2023 | 790.00 | 800.00 | 780.00 | 800.00 | 800.00 | 5,830,100 |
| Sep 29, 2023 | 800.00 | 805.00 | 790.00 | 790.00 | 790.00 | 3,901,100 |
| Sep 27, 2023 | 805.00 | 810.00 | 790.00 | 800.00 | 800.00 | 7,287,800 |
| Sep 26, 2023 | 825.00 | 825.00 | 795.00 | 805.00 | 805.00 | 17,364,900 |
| Sep 25, 2023 | 810.00 | 830.00 | 810.00 | 810.00 | 810.00 | 10,711,500 |
| Sep 22, 2023 | 815.00 | 820.00 | 800.00 | 810.00 | 810.00 | 5,546,600 |
| Sep 21, 2023 | 825.00 | 825.00 | 800.00 | 815.00 | 815.00 | 7,989,600 |
| Sep 20, 2023 | 810.00 | 830.00 | 810.00 | 820.00 | 820.00 | 8,346,600 |
| Sep 19, 2023 | 785.00 | 815.00 | 775.00 | 810.00 | 810.00 | 11,290,800 |
| Sep 18, 2023 | 800.00 | 810.00 | 775.00 | 780.00 | 780.00 | 17,285,200 |
| Sep 15, 2023 | 815.00 | 835.00 | 800.00 | 800.00 | 800.00 | 17,988,100 |
| Sep 14, 2023 | 835.00 | 840.00 | 815.00 | 815.00 | 815.00 | 16,658,200 |
| Sep 13, 2023 | 860.00 | 865.00 | 825.00 | 835.00 | 835.00 | 23,437,600 |
| Sep 12, 2023 | 880.00 | 880.00 | 855.00 | 860.00 | 860.00 | 15,198,900 |
| Sep 11, 2023 | 885.00 | 885.00 | 870.00 | 880.00 | 880.00 | 5,738,800 |
| Sep 8, 2023 | 880.00 | 885.00 | 870.00 | 885.00 | 885.00 | 5,626,400 |
| Sep 7, 2023 | 880.00 | 890.00 | 875.00 | 885.00 | 885.00 | 4,591,600 |
| Sep 6, 2023 | 875.00 | 885.00 | 875.00 | 875.00 | 875.00 | 6,365,000 |
| Sep 5, 2023 | 885.00 | 890.00 | 870.00 | 875.00 | 875.00 | 10,570,100 |
| Sep 4, 2023 | 890.00 | 895.00 | 870.00 | 885.00 | 885.00 | 8,486,000 |
| Sep 1, 2023 | 910.00 | 910.00 | 880.00 | 890.00 | 890.00 | 19,348,600 |
| Aug 31, 2023 | 900.00 | 920.00 | 900.00 | 910.00 | 910.00 | 6,809,000 |
| Aug 30, 2023 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | 4,796,700 |
| Aug 29, 2023 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | 3,249,300 |
| Aug 28, 2023 | 915.00 | 915.00 | 900.00 | 910.00 | 910.00 | 4,919,800 |
| Aug 25, 2023 | 920.00 | 920.00 | 900.00 | 915.00 | 915.00 | 6,879,100 |
| Aug 24, 2023 | 910.00 | 920.00 | 900.00 | 920.00 | 920.00 | 11,563,100 |
| Aug 23, 2023 | 900.00 | 915.00 | 900.00 | 910.00 | 910.00 | 5,467,000 |
| Aug 22, 2023 | 900.00 | 910.00 | 890.00 | 900.00 | 900.00 | 4,170,300 |
| Aug 21, 2023 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | 4,202,500 |
| Aug 18, 2023 | 915.00 | 920.00 | 905.00 | 910.00 | 910.00 | 3,419,500 |
| Aug 16, 2023 | 915.00 | 920.00 | 905.00 | 920.00 | 920.00 | 3,896,700 |
| Aug 15, 2023 | 900.00 | 920.00 | 900.00 | 915.00 | 915.00 | 5,583,000 |
| Aug 14, 2023 | 905.00 | 905.00 | 890.00 | 900.00 | 900.00 | 7,308,400 |
| Aug 11, 2023 | 900.00 | 910.00 | 895.00 | 905.00 | 905.00 | 6,277,200 |
| Aug 10, 2023 | 905.00 | 910.00 | 900.00 | 900.00 | 900.00 | 8,327,600 |
| Aug 9, 2023 | 915.00 | 920.00 | 900.00 | 905.00 | 905.00 | 9,975,000 |
| Aug 8, 2023 | 925.00 | 935.00 | 915.00 | 915.00 | 915.00 | 7,055,600 |
| Aug 7, 2023 | 920.00 | 935.00 | 920.00 | 925.00 | 925.00 | 7,742,200 |
| Aug 4, 2023 | 920.00 | 930.00 | 920.00 | 920.00 | 920.00 | 2,707,700 |
| Aug 3, 2023 | 910.00 | 930.00 | 910.00 | 915.00 | 915.00 | 5,925,400 |
| Aug 2, 2023 | 925.00 | 935.00 | 905.00 | 915.00 | 915.00 | 9,442,900 |
| Aug 1, 2023 | 940.00 | 945.00 | 920.00 | 925.00 | 925.00 | 10,777,600 |
| Jul 31, 2023 | 945.00 | 950.00 | 930.00 | 940.00 | 940.00 | 12,523,300 |
| Jul 28, 2023 | 950.00 | 950.00 | 930.00 | 945.00 | 945.00 | 10,303,800 |
| Jul 27, 2023 | 935.00 | 955.00 | 935.00 | 950.00 | 950.00 | 15,118,300 |
| Jul 26, 2023 | 925.00 | 950.00 | 920.00 | 935.00 | 935.00 | 23,180,400 |
| Jul 25, 2023 | 950.00 | 955.00 | 925.00 | 925.00 | 925.00 | 22,811,300 |
| Jul 24, 2023 | 975.00 | 985.00 | 940.00 | 945.00 | 945.00 | 38,354,100 |
| Jul 21, 2023 | 1,000.00 | 1,000.00 | 975.00 | 975.00 | 975.00 | 16,298,700 |
| Jul 20, 2023 | 990.00 | 995.00 | 980.00 | 995.00 | 995.00 | 9,306,700 |
| Jul 18, 2023 | 990.00 | 1,005.00 | 980.00 | 990.00 | 990.00 | 12,884,000 |
| Jul 17, 2023 | 1,015.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | 23,645,100 |
| Jul 14, 2023 | 960.00 | 1,015.00 | 960.00 | 1,010.00 | 1,010.00 | 38,717,200 |
| Jul 13, 2023 | 955.00 | 960.00 | 945.00 | 955.00 | 955.00 | 4,438,700 |
| Jul 12, 2023 | 950.00 | 960.00 | 945.00 | 945.00 | 945.00 | 5,790,600 |
| Jul 11, 2023 | 960.00 | 960.00 | 945.00 | 950.00 | 950.00 | 4,060,200 |
| Jul 10, 2023 | 955.00 | 965.00 | 950.00 | 955.00 | 955.00 | 5,334,500 |
| Jul 7, 2023 | 945.00 | 960.00 | 935.00 | 950.00 | 950.00 | 12,506,800 |
| Jul 6, 2023 | 940.00 | 950.00 | 935.00 | 940.00 | 940.00 | 8,793,200 |
| Jul 5, 2023 | 910.00 | 935.00 | 910.00 | 935.00 | 935.00 | 14,947,900 |
| Jul 4, 2023 | 905.00 | 915.00 | 905.00 | 910.00 | 910.00 | 6,709,000 |
| Jul 3, 2023 | 890.00 | 915.00 | 890.00 | 905.00 | 905.00 | 7,910,600 |
| Jun 27, 2023 | 900.00 | 905.00 | 880.00 | 885.00 | 885.00 | 12,804,000 |
| Jun 26, 2023 | 41.95 Dividend | |||||
| Jun 26, 2023 | 920.00 | 925.00 | 900.00 | 900.00 | 900.00 | 20,730,600 |
| Jun 23, 2023 | 955.00 | 960.00 | 945.00 | 950.00 | 908.05 | 6,720,300 |
| Jun 22, 2023 | 960.00 | 970.00 | 945.00 | 955.00 | 912.83 | 8,553,900 |
| Jun 21, 2023 | 965.00 | 975.00 | 930.00 | 955.00 | 912.83 | 10,847,600 |
| Jun 20, 2023 | 965.00 | 975.00 | 960.00 | 965.00 | 922.39 | 5,889,700 |
| Jun 19, 2023 | 980.00 | 985.00 | 955.00 | 965.00 | 922.39 | 5,702,500 |
| Jun 16, 2023 | 980.00 | 985.00 | 970.00 | 980.00 | 936.72 | 7,848,100 |
| Jun 15, 2023 | 975.00 | 990.00 | 965.00 | 975.00 | 931.94 | 11,201,100 |
| Jun 14, 2023 | 975.00 | 980.00 | 965.00 | 975.00 | 931.94 | 4,069,700 |
| Jun 13, 2023 | 980.00 | 990.00 | 960.00 | 965.00 | 922.39 | 11,731,100 |
| Jun 12, 2023 | 930.00 | 975.00 | 930.00 | 975.00 | 931.94 | 15,678,300 |
| Jun 9, 2023 | 930.00 | 940.00 | 925.00 | 930.00 | 888.93 | 3,450,300 |
| Jun 8, 2023 | 935.00 | 945.00 | 925.00 | 930.00 | 888.93 | 4,308,100 |
| Jun 7, 2023 | 940.00 | 945.00 | 920.00 | 940.00 | 898.49 | 6,364,400 |
| Jun 6, 2023 | 940.00 | 955.00 | 935.00 | 940.00 | 898.49 | 5,682,400 |
| Jun 5, 2023 | 925.00 | 950.00 | 910.00 | 940.00 | 898.49 | 11,126,700 |
| May 31, 2023 | 915.00 | 930.00 | 880.00 | 930.00 | 888.93 | 17,872,700 |
| May 30, 2023 | 895.00 | 915.00 | 895.00 | 910.00 | 869.81 | 5,401,100 |
| May 29, 2023 | 880.00 | 910.00 | 880.00 | 895.00 | 855.48 | 7,371,200 |
| May 26, 2023 | 885.00 | 885.00 | 870.00 | 880.00 | 841.14 | 5,900,400 |
| May 25, 2023 | 930.00 | 930.00 | 875.00 | 880.00 | 841.14 | 24,712,300 |
| May 24, 2023 | 940.00 | 940.00 | 925.00 | 930.00 | 888.93 | 7,154,100 |
| May 23, 2023 | 945.00 | 955.00 | 940.00 | 940.00 | 898.49 | 5,208,500 |
| May 22, 2023 | 945.00 | 965.00 | 940.00 | 945.00 | 903.27 | 4,625,100 |
| May 19, 2023 | 965.00 | 970.00 | 945.00 | 945.00 | 903.27 | 9,916,500 |
| May 17, 2023 | 990.00 | 990.00 | 965.00 | 970.00 | 927.17 | 4,744,100 |
| May 16, 2023 | 980.00 | 995.00 | 975.00 | 980.00 | 936.72 | 6,677,600 |
| May 15, 2023 | 975.00 | 990.00 | 975.00 | 980.00 | 936.72 | 3,499,400 |
| May 12, 2023 | 985.00 | 990.00 | 975.00 | 975.00 | 931.94 | 4,885,900 |
| May 11, 2023 | 990.00 | 1,000.00 | 975.00 | 975.00 | 931.94 | 6,241,800 |
| May 10, 2023 | 1,000.00 | 1,005.00 | 985.00 | 990.00 | 946.28 | 4,341,800 |
| May 9, 2023 | 980.00 | 1,005.00 | 975.00 | 1,000.00 | 955.84 | 7,354,400 |
| May 8, 2023 | 965.00 | 980.00 | 965.00 | 975.00 | 931.94 | 4,678,600 |
| May 5, 2023 | 985.00 | 990.00 | 965.00 | 965.00 | 922.39 | 11,564,800 |
| May 4, 2023 | 995.00 | 1,000.00 | 985.00 | 990.00 | 946.28 | 5,912,500 |
| May 3, 2023 | 1,000.00 | 1,010.00 | 985.00 | 1,000.00 | 955.84 | 8,686,100 |
| May 2, 2023 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 960.62 | 5,673,900 |
| Apr 28, 2023 | 1,015.00 | 1,025.00 | 1,000.00 | 1,015.00 | 970.18 | 7,967,000 |
| Apr 27, 2023 | 1,020.00 | 1,025.00 | 1,010.00 | 1,010.00 | 965.40 | 6,276,700 |
| Apr 26, 2023 | 1,030.00 | 1,030.00 | 1,015.00 | 1,025.00 | 979.74 | 9,785,900 |
Related Tickers
MDKA.JK PT Merdeka Copper Gold Tbk
2,520.00
-3.08%
INCO.JK PT Vale Indonesia Tbk
4,100.00
-2.61%
NCKL.JK PT Trimegah Bangun Persada Tbk
930.00
0.00%
UNTR.JK PT United Tractors Tbk
24,250.00
-2.41%
PTRO.JK PT Petrosea Tbk
4,790.00
+7.16%
BRMS.JK PT Bumi Resources Minerals Tbk
153.00
-1.92%
NICL.JK PT PAM Mineral Tbk
153.00
-2.55%
CUAN.JK PT Petrindo Jaya Kreasi Tbk
6,225.00
-0.80%
CITA.JK PT Cita Mineral Investindo Tbk
2,300.00
-0.86%
ZINC.JK PT Kapuas Prima Coal Tbk
12.00
-7.69%