Jakarta - Delayed Quote • IDR
PT Astra Otoparts Tbk (AUTO.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 25, 2024 | 2,070.00 | 2,080.00 | 2,010.00 | 2,040.00 | 2,040.00 | 2,182,000 |
| Apr 24, 2024 | 2,030.00 | 2,080.00 | 2,030.00 | 2,070.00 | 2,070.00 | 4,755,600 |
| Apr 23, 2024 | 2,000.00 | 2,040.00 | 2,000.00 | 2,030.00 | 2,030.00 | 3,269,900 |
| Apr 22, 2024 | 2,010.00 | 2,020.00 | 1,990.00 | 1,995.00 | 1,995.00 | 4,635,800 |
| Apr 19, 2024 | 2,080.00 | 2,080.00 | 1,995.00 | 2,010.00 | 2,010.00 | 7,142,000 |
| Apr 18, 2024 | 2,090.00 | 2,100.00 | 2,060.00 | 2,080.00 | 2,080.00 | 4,850,800 |
| Apr 17, 2024 | 2,100.00 | 2,150.00 | 2,070.00 | 2,090.00 | 2,090.00 | 6,627,400 |
| Apr 16, 2024 | 2,210.00 | 2,210.00 | 2,100.00 | 2,100.00 | 2,100.00 | 7,732,200 |
| Apr 5, 2024 | 2,190.00 | 2,230.00 | 2,180.00 | 2,210.00 | 2,210.00 | 7,628,700 |
| Apr 4, 2024 | 2,180.00 | 2,200.00 | 2,170.00 | 2,190.00 | 2,190.00 | 2,037,100 |
| Apr 3, 2024 | 2,200.00 | 2,200.00 | 2,170.00 | 2,180.00 | 2,180.00 | 3,536,500 |
| Apr 2, 2024 | 2,220.00 | 2,250.00 | 2,190.00 | 2,200.00 | 2,200.00 | 2,440,700 |
| Apr 1, 2024 | 2,230.00 | 2,250.00 | 2,180.00 | 2,220.00 | 2,220.00 | 6,385,200 |
| Mar 28, 2024 | 2,240.00 | 2,250.00 | 2,220.00 | 2,230.00 | 2,230.00 | 2,407,300 |
| Mar 27, 2024 | 2,250.00 | 2,260.00 | 2,210.00 | 2,230.00 | 2,230.00 | 5,357,600 |
| Mar 26, 2024 | 2,270.00 | 2,270.00 | 2,240.00 | 2,250.00 | 2,250.00 | 2,411,100 |
| Mar 25, 2024 | 2,290.00 | 2,290.00 | 2,250.00 | 2,260.00 | 2,260.00 | 2,783,900 |
| Mar 22, 2024 | 2,290.00 | 2,290.00 | 2,250.00 | 2,260.00 | 2,260.00 | 2,444,300 |
| Mar 21, 2024 | 2,250.00 | 2,300.00 | 2,240.00 | 2,260.00 | 2,260.00 | 5,757,000 |
| Mar 20, 2024 | 2,240.00 | 2,240.00 | 2,210.00 | 2,240.00 | 2,240.00 | 2,715,900 |
| Mar 19, 2024 | 2,220.00 | 2,230.00 | 2,210.00 | 2,230.00 | 2,230.00 | 1,649,700 |
| Mar 18, 2024 | 2,230.00 | 2,250.00 | 2,200.00 | 2,200.00 | 2,200.00 | 3,027,100 |
| Mar 15, 2024 | 2,210.00 | 2,240.00 | 2,210.00 | 2,230.00 | 2,230.00 | 3,318,800 |
| Mar 14, 2024 | 2,210.00 | 2,240.00 | 2,210.00 | 2,230.00 | 2,230.00 | 4,165,900 |
| Mar 13, 2024 | 2,210.00 | 2,240.00 | 2,210.00 | 2,210.00 | 2,210.00 | 3,453,700 |
| Mar 8, 2024 | 2,250.00 | 2,250.00 | 2,200.00 | 2,210.00 | 2,210.00 | 6,497,500 |
| Mar 7, 2024 | 2,240.00 | 2,260.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,302,400 |
| Mar 6, 2024 | 2,210.00 | 2,260.00 | 2,210.00 | 2,250.00 | 2,250.00 | 3,528,200 |
| Mar 5, 2024 | 2,300.00 | 2,320.00 | 2,200.00 | 2,210.00 | 2,210.00 | 10,395,100 |
| Mar 4, 2024 | 2,400.00 | 2,400.00 | 2,300.00 | 2,310.00 | 2,310.00 | 7,897,300 |
| Mar 1, 2024 | 2,250.00 | 2,400.00 | 2,250.00 | 2,400.00 | 2,400.00 | 8,478,100 |
| Feb 29, 2024 | 2,330.00 | 2,380.00 | 2,280.00 | 2,350.00 | 2,350.00 | 8,676,900 |
| Feb 28, 2024 | 2,300.00 | 2,340.00 | 2,300.00 | 2,340.00 | 2,340.00 | 5,905,000 |
| Feb 27, 2024 | 2,380.00 | 2,390.00 | 2,270.00 | 2,290.00 | 2,290.00 | 10,752,000 |
| Feb 26, 2024 | 2,410.00 | 2,470.00 | 2,350.00 | 2,370.00 | 2,370.00 | 13,888,200 |
| Feb 23, 2024 | 2,340.00 | 2,450.00 | 2,340.00 | 2,380.00 | 2,380.00 | 12,125,200 |
| Feb 22, 2024 | 2,360.00 | 2,370.00 | 2,300.00 | 2,320.00 | 2,320.00 | 3,556,000 |
| Feb 21, 2024 | 2,390.00 | 2,390.00 | 2,300.00 | 2,360.00 | 2,360.00 | 4,672,900 |
| Feb 20, 2024 | 2,260.00 | 2,380.00 | 2,240.00 | 2,360.00 | 2,360.00 | 7,363,100 |
| Feb 19, 2024 | 2,210.00 | 2,270.00 | 2,200.00 | 2,260.00 | 2,260.00 | 3,896,200 |
| Feb 16, 2024 | 2,220.00 | 2,240.00 | 2,180.00 | 2,200.00 | 2,200.00 | 4,004,300 |
| Feb 15, 2024 | 2,140.00 | 2,260.00 | 2,140.00 | 2,210.00 | 2,210.00 | 4,161,600 |
| Feb 13, 2024 | 2,320.00 | 2,320.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,346,700 |
| Feb 12, 2024 | 2,210.00 | 2,350.00 | 2,210.00 | 2,240.00 | 2,240.00 | 7,129,800 |
| Feb 7, 2024 | 2,220.00 | 2,350.00 | 2,220.00 | 2,290.00 | 2,290.00 | 6,867,600 |
| Feb 6, 2024 | 2,190.00 | 2,240.00 | 2,190.00 | 2,210.00 | 2,210.00 | 2,555,600 |
| Feb 5, 2024 | 2,290.00 | 2,290.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,947,600 |
| Feb 2, 2024 | 2,220.00 | 2,250.00 | 2,180.00 | 2,210.00 | 2,210.00 | 5,010,900 |
| Feb 1, 2024 | 2,240.00 | 2,260.00 | 2,220.00 | 2,230.00 | 2,230.00 | 2,710,400 |
| Jan 31, 2024 | 2,260.00 | 2,310.00 | 2,240.00 | 2,240.00 | 2,240.00 | 5,445,400 |
| Jan 30, 2024 | 2,230.00 | 2,290.00 | 2,220.00 | 2,260.00 | 2,260.00 | 4,244,300 |
| Jan 29, 2024 | 2,220.00 | 2,250.00 | 2,180.00 | 2,220.00 | 2,220.00 | 3,606,000 |
| Jan 26, 2024 | 2,320.00 | 2,350.00 | 2,210.00 | 2,230.00 | 2,230.00 | 5,959,400 |
| Jan 25, 2024 | 2,360.00 | 2,390.00 | 2,310.00 | 2,320.00 | 2,320.00 | 4,416,500 |
| Jan 24, 2024 | 2,390.00 | 2,400.00 | 2,330.00 | 2,350.00 | 2,350.00 | 1,855,500 |
| Jan 23, 2024 | 2,400.00 | 2,420.00 | 2,350.00 | 2,380.00 | 2,380.00 | 1,531,800 |
| Jan 22, 2024 | 2,390.00 | 2,420.00 | 2,350.00 | 2,400.00 | 2,400.00 | 2,796,100 |
| Jan 19, 2024 | 2,550.00 | 2,550.00 | 2,360.00 | 2,380.00 | 2,380.00 | 7,641,600 |
| Jan 18, 2024 | 2,590.00 | 2,600.00 | 2,510.00 | 2,540.00 | 2,540.00 | 1,822,900 |
| Jan 17, 2024 | 2,570.00 | 2,580.00 | 2,540.00 | 2,570.00 | 2,570.00 | 1,715,200 |
| Jan 16, 2024 | 2,580.00 | 2,600.00 | 2,570.00 | 2,570.00 | 2,570.00 | 1,077,800 |
| Jan 15, 2024 | 2,630.00 | 2,680.00 | 2,570.00 | 2,570.00 | 2,570.00 | 3,334,200 |
| Jan 12, 2024 | 2,530.00 | 2,650.00 | 2,530.00 | 2,600.00 | 2,600.00 | 5,502,700 |
| Jan 11, 2024 | 2,550.00 | 2,620.00 | 2,510.00 | 2,530.00 | 2,530.00 | 6,077,500 |
| Jan 10, 2024 | 2,480.00 | 2,550.00 | 2,430.00 | 2,550.00 | 2,550.00 | 5,661,400 |
| Jan 9, 2024 | 2,380.00 | 2,480.00 | 2,380.00 | 2,450.00 | 2,450.00 | 7,485,800 |
| Jan 8, 2024 | 2,350.00 | 2,390.00 | 2,330.00 | 2,380.00 | 2,380.00 | 3,062,100 |
| Jan 5, 2024 | 2,390.00 | 2,400.00 | 2,340.00 | 2,340.00 | 2,340.00 | 3,811,300 |
| Jan 4, 2024 | 2,360.00 | 2,390.00 | 2,340.00 | 2,370.00 | 2,370.00 | 3,537,000 |
| Jan 3, 2024 | 2,390.00 | 2,390.00 | 2,330.00 | 2,340.00 | 2,340.00 | 3,318,900 |
| Jan 2, 2024 | 2,360.00 | 2,420.00 | 2,350.00 | 2,390.00 | 2,390.00 | 1,674,100 |
| Dec 29, 2023 | 2,330.00 | 2,360.00 | 2,320.00 | 2,360.00 | 2,360.00 | 1,113,100 |
| Dec 28, 2023 | 2,320.00 | 2,350.00 | 2,300.00 | 2,320.00 | 2,320.00 | 2,143,400 |
| Dec 27, 2023 | 2,320.00 | 2,370.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,249,900 |
| Dec 22, 2023 | 2,340.00 | 2,350.00 | 2,300.00 | 2,320.00 | 2,320.00 | 1,797,800 |
| Dec 21, 2023 | 2,380.00 | 2,470.00 | 2,270.00 | 2,340.00 | 2,340.00 | 12,055,700 |
| Dec 20, 2023 | 2,330.00 | 2,390.00 | 2,330.00 | 2,370.00 | 2,370.00 | 2,339,400 |
| Dec 19, 2023 | 2,260.00 | 2,340.00 | 2,260.00 | 2,320.00 | 2,320.00 | 2,282,100 |
| Dec 18, 2023 | 2,440.00 | 2,460.00 | 2,240.00 | 2,260.00 | 2,260.00 | 10,522,000 |
| Dec 15, 2023 | 2,360.00 | 2,460.00 | 2,340.00 | 2,440.00 | 2,440.00 | 4,964,600 |
| Dec 14, 2023 | 2,330.00 | 2,390.00 | 2,320.00 | 2,360.00 | 2,360.00 | 3,583,300 |
| Dec 13, 2023 | 2,360.00 | 2,420.00 | 2,310.00 | 2,330.00 | 2,330.00 | 2,662,800 |
| Dec 12, 2023 | 2,410.00 | 2,450.00 | 2,300.00 | 2,360.00 | 2,360.00 | 5,205,400 |
| Dec 11, 2023 | 2,500.00 | 2,530.00 | 2,400.00 | 2,410.00 | 2,410.00 | 4,009,700 |
| Dec 8, 2023 | 2,550.00 | 2,550.00 | 2,470.00 | 2,500.00 | 2,500.00 | 3,242,800 |
| Dec 7, 2023 | 2,570.00 | 2,570.00 | 2,500.00 | 2,510.00 | 2,510.00 | 3,396,700 |
| Dec 6, 2023 | 2,580.00 | 2,600.00 | 2,540.00 | 2,570.00 | 2,570.00 | 2,650,100 |
| Dec 5, 2023 | 2,590.00 | 2,640.00 | 2,540.00 | 2,580.00 | 2,580.00 | 4,874,400 |
| Dec 4, 2023 | 2,630.00 | 2,670.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,626,400 |
| Dec 1, 2023 | 2,750.00 | 2,750.00 | 2,600.00 | 2,630.00 | 2,630.00 | 3,990,800 |
| Nov 30, 2023 | 2,560.00 | 2,750.00 | 2,530.00 | 2,750.00 | 2,750.00 | 6,275,500 |
| Nov 29, 2023 | 2,570.00 | 2,590.00 | 2,540.00 | 2,550.00 | 2,550.00 | 1,183,600 |
| Nov 28, 2023 | 2,610.00 | 2,620.00 | 2,550.00 | 2,570.00 | 2,570.00 | 1,624,800 |
| Nov 27, 2023 | 2,580.00 | 2,640.00 | 2,570.00 | 2,610.00 | 2,610.00 | 1,335,400 |
| Nov 24, 2023 | 2,610.00 | 2,630.00 | 2,560.00 | 2,570.00 | 2,570.00 | 2,861,300 |
| Nov 23, 2023 | 2,630.00 | 2,670.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1,424,900 |
| Nov 22, 2023 | 2,730.00 | 2,730.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,127,100 |
| Nov 21, 2023 | 2,730.00 | 2,760.00 | 2,670.00 | 2,730.00 | 2,730.00 | 2,771,800 |
| Nov 20, 2023 | 2,630.00 | 2,770.00 | 2,620.00 | 2,730.00 | 2,730.00 | 4,423,900 |
| Nov 17, 2023 | 2,610.00 | 2,650.00 | 2,580.00 | 2,630.00 | 2,630.00 | 2,005,800 |
| Nov 16, 2023 | 2,600.00 | 2,650.00 | 2,590.00 | 2,610.00 | 2,610.00 | 3,221,900 |
| Nov 15, 2023 | 2,530.00 | 2,610.00 | 2,520.00 | 2,590.00 | 2,590.00 | 4,716,400 |
| Nov 14, 2023 | 2,540.00 | 2,590.00 | 2,510.00 | 2,520.00 | 2,520.00 | 2,807,600 |
| Nov 13, 2023 | 2,640.00 | 2,660.00 | 2,520.00 | 2,530.00 | 2,530.00 | 5,509,600 |
| Nov 10, 2023 | 2,720.00 | 2,740.00 | 2,650.00 | 2,650.00 | 2,650.00 | 1,837,000 |
| Nov 9, 2023 | 2,760.00 | 2,770.00 | 2,700.00 | 2,710.00 | 2,710.00 | 1,845,600 |
| Nov 8, 2023 | 2,760.00 | 2,770.00 | 2,730.00 | 2,760.00 | 2,760.00 | 972,500 |
| Nov 7, 2023 | 2,770.00 | 2,800.00 | 2,710.00 | 2,760.00 | 2,760.00 | 3,068,300 |
| Nov 6, 2023 | 2,800.00 | 2,850.00 | 2,760.00 | 2,770.00 | 2,770.00 | 3,290,200 |
| Nov 3, 2023 | 2,830.00 | 2,850.00 | 2,770.00 | 2,800.00 | 2,800.00 | 4,025,400 |
| Nov 2, 2023 | 2,730.00 | 2,860.00 | 2,730.00 | 2,830.00 | 2,830.00 | 6,551,000 |
| Nov 1, 2023 | 2,760.00 | 2,820.00 | 2,700.00 | 2,730.00 | 2,730.00 | 3,851,800 |
| Oct 31, 2023 | 2,800.00 | 2,960.00 | 2,750.00 | 2,760.00 | 2,760.00 | 11,420,900 |
| Oct 30, 2023 | 2,850.00 | 2,880.00 | 2,730.00 | 2,750.00 | 2,750.00 | 4,947,000 |
| Oct 27, 2023 | 2,700.00 | 2,870.00 | 2,650.00 | 2,850.00 | 2,850.00 | 7,198,400 |
| Oct 26, 2023 | 2,660.00 | 2,690.00 | 2,580.00 | 2,690.00 | 2,690.00 | 3,287,400 |
| Oct 25, 2023 | 2,620.00 | 2,720.00 | 2,580.00 | 2,650.00 | 2,650.00 | 4,748,800 |
| Oct 24, 2023 | 2,560.00 | 2,650.00 | 2,500.00 | 2,620.00 | 2,620.00 | 3,682,800 |
| Oct 23, 2023 | 2,630.00 | 2,640.00 | 2,520.00 | 2,560.00 | 2,560.00 | 4,909,200 |
| Oct 20, 2023 | 2,790.00 | 2,800.00 | 2,620.00 | 2,630.00 | 2,630.00 | 9,195,000 |
| Oct 19, 2023 | 2,880.00 | 2,880.00 | 2,780.00 | 2,790.00 | 2,790.00 | 2,362,800 |
| Oct 18, 2023 | 2,890.00 | 2,890.00 | 2,780.00 | 2,880.00 | 2,880.00 | 13,879,700 |
| Oct 17, 2023 | 2,880.00 | 2,940.00 | 2,850.00 | 2,880.00 | 2,880.00 | 4,428,600 |
| Oct 16, 2023 | 3,040.00 | 3,040.00 | 2,870.00 | 2,880.00 | 2,880.00 | 4,898,200 |
| Oct 13, 2023 | 40.00 Dividend | |||||
| Oct 13, 2023 | 2,940.00 | 3,040.00 | 2,920.00 | 3,040.00 | 3,040.00 | 5,169,600 |
| Oct 12, 2023 | 2,930.00 | 3,020.00 | 2,920.00 | 2,990.00 | 2,950.00 | 6,787,100 |
| Oct 11, 2023 | 2,860.00 | 2,930.00 | 2,840.00 | 2,930.00 | 2,890.80 | 4,633,100 |
| Oct 10, 2023 | 2,970.00 | 2,980.00 | 2,840.00 | 2,860.00 | 2,821.74 | 8,942,900 |
| Oct 9, 2023 | 2,930.00 | 3,020.00 | 2,930.00 | 2,970.00 | 2,930.27 | 5,934,200 |
| Oct 6, 2023 | 2,830.00 | 2,940.00 | 2,780.00 | 2,930.00 | 2,890.80 | 6,166,300 |
| Oct 5, 2023 | 2,870.00 | 2,960.00 | 2,810.00 | 2,830.00 | 2,792.14 | 6,424,000 |
| Oct 4, 2023 | 3,030.00 | 3,070.00 | 2,800.00 | 2,860.00 | 2,821.74 | 15,148,000 |
| Oct 3, 2023 | 3,170.00 | 3,170.00 | 3,030.00 | 3,040.00 | 2,999.33 | 8,866,100 |
| Oct 2, 2023 | 3,150.00 | 3,210.00 | 3,130.00 | 3,170.00 | 3,127.59 | 2,525,900 |
| Sep 29, 2023 | 3,130.00 | 3,190.00 | 3,130.00 | 3,180.00 | 3,137.46 | 4,475,100 |
| Sep 27, 2023 | 3,160.00 | 3,170.00 | 3,110.00 | 3,110.00 | 3,068.39 | 1,688,700 |
| Sep 26, 2023 | 3,080.00 | 3,170.00 | 3,080.00 | 3,160.00 | 3,117.73 | 4,706,200 |
| Sep 25, 2023 | 3,110.00 | 3,140.00 | 3,080.00 | 3,080.00 | 3,038.80 | 4,401,900 |
| Sep 22, 2023 | 3,150.00 | 3,200.00 | 3,080.00 | 3,110.00 | 3,068.39 | 5,958,600 |
| Sep 21, 2023 | 3,250.00 | 3,290.00 | 3,150.00 | 3,160.00 | 3,117.73 | 5,703,300 |
| Sep 20, 2023 | 3,360.00 | 3,420.00 | 3,230.00 | 3,250.00 | 3,206.52 | 12,646,800 |
| Sep 19, 2023 | 3,180.00 | 3,360.00 | 3,180.00 | 3,340.00 | 3,295.32 | 19,848,300 |
| Sep 18, 2023 | 3,200.00 | 3,220.00 | 3,110.00 | 3,180.00 | 3,137.46 | 3,750,700 |
| Sep 15, 2023 | 3,200.00 | 3,230.00 | 3,130.00 | 3,200.00 | 3,157.19 | 5,369,500 |
| Sep 14, 2023 | 3,120.00 | 3,250.00 | 3,010.00 | 3,190.00 | 3,147.32 | 15,658,900 |
| Sep 13, 2023 | 3,120.00 | 3,150.00 | 3,100.00 | 3,100.00 | 3,058.53 | 2,819,900 |
| Sep 12, 2023 | 3,160.00 | 3,160.00 | 3,110.00 | 3,130.00 | 3,088.13 | 1,797,400 |
| Sep 11, 2023 | 3,160.00 | 3,180.00 | 3,130.00 | 3,160.00 | 3,117.73 | 3,106,600 |
| Sep 8, 2023 | 3,190.00 | 3,190.00 | 3,120.00 | 3,160.00 | 3,117.73 | 4,354,400 |
| Sep 7, 2023 | 3,100.00 | 3,190.00 | 3,070.00 | 3,190.00 | 3,147.32 | 5,827,000 |
| Sep 6, 2023 | 3,100.00 | 3,110.00 | 3,050.00 | 3,100.00 | 3,058.53 | 4,877,800 |
| Sep 5, 2023 | 3,120.00 | 3,140.00 | 3,080.00 | 3,080.00 | 3,038.80 | 3,458,600 |
| Sep 4, 2023 | 3,040.00 | 3,120.00 | 3,040.00 | 3,100.00 | 3,058.53 | 5,847,300 |
| Sep 1, 2023 | 3,190.00 | 3,220.00 | 3,040.00 | 3,040.00 | 2,999.33 | 12,675,100 |
| Aug 31, 2023 | 3,250.00 | 3,310.00 | 3,150.00 | 3,200.00 | 3,157.19 | 24,725,400 |
| Aug 30, 2023 | 3,110.00 | 3,250.00 | 3,080.00 | 3,240.00 | 3,196.66 | 13,292,700 |
| Aug 29, 2023 | 3,100.00 | 3,110.00 | 3,020.00 | 3,100.00 | 3,058.53 | 8,155,800 |
| Aug 28, 2023 | 3,170.00 | 3,190.00 | 3,000.00 | 3,020.00 | 2,979.60 | 15,647,000 |
| Aug 25, 2023 | 3,240.00 | 3,270.00 | 3,120.00 | 3,170.00 | 3,127.59 | 7,238,600 |
| Aug 24, 2023 | 3,230.00 | 3,320.00 | 3,200.00 | 3,240.00 | 3,196.66 | 12,894,300 |
| Aug 23, 2023 | 3,040.00 | 3,270.00 | 3,040.00 | 3,230.00 | 3,186.79 | 15,604,400 |
| Aug 22, 2023 | 3,030.00 | 3,130.00 | 2,970.00 | 3,040.00 | 2,999.33 | 13,802,300 |
| Aug 21, 2023 | 3,230.00 | 3,280.00 | 3,020.00 | 3,030.00 | 2,989.46 | 20,140,100 |
| Aug 18, 2023 | 3,200.00 | 3,240.00 | 3,060.00 | 3,220.00 | 3,176.92 | 23,917,900 |
| Aug 16, 2023 | 3,370.00 | 3,400.00 | 3,170.00 | 3,200.00 | 3,157.19 | 19,366,500 |
| Aug 15, 2023 | 3,460.00 | 3,460.00 | 3,330.00 | 3,370.00 | 3,324.92 | 5,675,800 |
| Aug 14, 2023 | 3,470.00 | 3,520.00 | 3,300.00 | 3,380.00 | 3,334.78 | 12,740,200 |
| Aug 11, 2023 | 3,550.00 | 3,600.00 | 3,400.00 | 3,470.00 | 3,423.58 | 10,165,300 |
| Aug 10, 2023 | 3,450.00 | 3,620.00 | 3,410.00 | 3,450.00 | 3,403.85 | 15,409,500 |
| Aug 9, 2023 | 3,310.00 | 3,510.00 | 3,300.00 | 3,450.00 | 3,403.85 | 12,572,400 |
| Aug 8, 2023 | 3,400.00 | 3,450.00 | 3,300.00 | 3,310.00 | 3,265.72 | 7,027,100 |
| Aug 7, 2023 | 3,280.00 | 3,400.00 | 3,250.00 | 3,390.00 | 3,344.65 | 11,706,400 |
| Aug 4, 2023 | 3,200.00 | 3,320.00 | 3,160.00 | 3,270.00 | 3,226.25 | 11,491,200 |
| Aug 3, 2023 | 3,090.00 | 3,220.00 | 3,040.00 | 3,200.00 | 3,157.19 | 12,604,200 |
| Aug 2, 2023 | 2,960.00 | 3,130.00 | 2,940.00 | 3,090.00 | 3,048.66 | 18,153,400 |
| Aug 1, 2023 | 2,940.00 | 3,020.00 | 2,910.00 | 2,960.00 | 2,920.40 | 8,701,300 |
| Jul 31, 2023 | 3,060.00 | 3,060.00 | 2,900.00 | 2,930.00 | 2,890.80 | 16,587,900 |
| Jul 28, 2023 | 3,140.00 | 3,170.00 | 2,860.00 | 3,060.00 | 3,019.06 | 23,142,100 |
| Jul 27, 2023 | 3,070.00 | 3,160.00 | 3,040.00 | 3,130.00 | 3,088.13 | 11,153,100 |
| Jul 26, 2023 | 2,930.00 | 3,080.00 | 2,890.00 | 3,050.00 | 3,009.20 | 13,283,700 |
| Jul 25, 2023 | 2,840.00 | 2,950.00 | 2,790.00 | 2,930.00 | 2,890.80 | 8,872,000 |
| Jul 24, 2023 | 2,790.00 | 2,890.00 | 2,770.00 | 2,840.00 | 2,802.01 | 9,561,100 |
| Jul 21, 2023 | 2,790.00 | 2,810.00 | 2,730.00 | 2,780.00 | 2,742.81 | 6,673,000 |
| Jul 20, 2023 | 2,670.00 | 2,800.00 | 2,660.00 | 2,790.00 | 2,752.68 | 20,893,100 |
| Jul 18, 2023 | 2,640.00 | 2,670.00 | 2,610.00 | 2,660.00 | 2,624.41 | 5,250,800 |
| Jul 17, 2023 | 2,630.00 | 2,660.00 | 2,600.00 | 2,640.00 | 2,604.68 | 4,460,500 |
| Jul 14, 2023 | 2,680.00 | 2,680.00 | 2,610.00 | 2,620.00 | 2,584.95 | 6,088,600 |
| Jul 13, 2023 | 2,650.00 | 2,680.00 | 2,620.00 | 2,680.00 | 2,644.15 | 7,007,400 |
| Jul 12, 2023 | 2,700.00 | 2,720.00 | 2,630.00 | 2,640.00 | 2,604.68 | 8,584,000 |
| Jul 11, 2023 | 2,570.00 | 2,700.00 | 2,540.00 | 2,700.00 | 2,663.88 | 12,817,700 |
| Jul 10, 2023 | 2,590.00 | 2,650.00 | 2,560.00 | 2,570.00 | 2,535.62 | 7,572,300 |
| Jul 7, 2023 | 2,700.00 | 2,720.00 | 2,580.00 | 2,590.00 | 2,555.35 | 11,302,900 |
| Jul 6, 2023 | 2,750.00 | 2,820.00 | 2,660.00 | 2,690.00 | 2,654.01 | 12,533,700 |
| Jul 5, 2023 | 2,800.00 | 2,870.00 | 2,730.00 | 2,750.00 | 2,713.21 | 8,078,100 |
| Jul 4, 2023 | 2,600.00 | 2,840.00 | 2,600.00 | 2,800.00 | 2,762.54 | 23,282,500 |
| Jul 3, 2023 | 2,480.00 | 2,620.00 | 2,470.00 | 2,600.00 | 2,565.22 | 11,748,700 |
| Jun 27, 2023 | 2,530.00 | 2,530.00 | 2,440.00 | 2,480.00 | 2,446.82 | 3,238,300 |
| Jun 26, 2023 | 2,520.00 | 2,530.00 | 2,430.00 | 2,440.00 | 2,407.36 | 7,282,500 |
| Jun 23, 2023 | 2,520.00 | 2,560.00 | 2,480.00 | 2,520.00 | 2,486.29 | 2,505,600 |
| Jun 22, 2023 | 2,520.00 | 2,550.00 | 2,460.00 | 2,520.00 | 2,486.29 | 6,607,100 |
| Jun 21, 2023 | 2,380.00 | 2,540.00 | 2,360.00 | 2,520.00 | 2,486.29 | 10,751,500 |
| Jun 20, 2023 | 2,450.00 | 2,480.00 | 2,350.00 | 2,380.00 | 2,348.16 | 8,060,000 |
| Jun 19, 2023 | 2,500.00 | 2,520.00 | 2,410.00 | 2,450.00 | 2,417.22 | 4,891,900 |
| Jun 16, 2023 | 2,420.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,466.56 | 18,714,700 |
| Jun 15, 2023 | 2,410.00 | 2,420.00 | 2,340.00 | 2,420.00 | 2,387.63 | 5,789,900 |
| Jun 14, 2023 | 2,430.00 | 2,450.00 | 2,390.00 | 2,410.00 | 2,377.76 | 4,136,300 |
| Jun 13, 2023 | 2,380.00 | 2,450.00 | 2,330.00 | 2,430.00 | 2,397.49 | 7,056,100 |
| Jun 12, 2023 | 2,310.00 | 2,380.00 | 2,260.00 | 2,380.00 | 2,348.16 | 7,178,900 |
| Jun 9, 2023 | 2,300.00 | 2,350.00 | 2,200.00 | 2,310.00 | 2,279.10 | 13,638,500 |
| Jun 8, 2023 | 2,150.00 | 2,270.00 | 2,130.00 | 2,250.00 | 2,219.90 | 31,578,500 |
| Jun 7, 2023 | 2,080.00 | 2,160.00 | 2,080.00 | 2,150.00 | 2,121.24 | 7,288,800 |
| Jun 6, 2023 | 2,110.00 | 2,140.00 | 2,080.00 | 2,080.00 | 2,052.17 | 5,670,000 |
| Jun 5, 2023 | 2,060.00 | 2,170.00 | 2,010.00 | 2,110.00 | 2,081.77 | 16,685,000 |
| May 31, 2023 | 2,030.00 | 2,070.00 | 1,980.00 | 2,070.00 | 2,042.31 | 5,643,200 |
| May 30, 2023 | 1,970.00 | 2,040.00 | 1,970.00 | 2,030.00 | 2,002.84 | 3,605,300 |
| May 29, 2023 | 1,990.00 | 2,000.00 | 1,960.00 | 1,970.00 | 1,943.65 | 5,251,700 |
| May 26, 2023 | 2,040.00 | 2,050.00 | 1,990.00 | 1,990.00 | 1,963.38 | 3,889,500 |
| May 25, 2023 | 1,980.00 | 2,060.00 | 1,965.00 | 2,040.00 | 2,012.71 | 7,589,600 |
| May 24, 2023 | 2,020.00 | 2,030.00 | 1,975.00 | 1,980.00 | 1,953.51 | 3,885,900 |
| May 23, 2023 | 2,060.00 | 2,100.00 | 2,010.00 | 2,010.00 | 1,983.11 | 6,153,400 |
| May 22, 2023 | 1,970.00 | 2,080.00 | 1,945.00 | 2,050.00 | 2,022.58 | 9,044,800 |
| May 19, 2023 | 2,000.00 | 2,030.00 | 1,935.00 | 1,970.00 | 1,943.65 | 6,157,900 |
| May 17, 2023 | 1,995.00 | 2,020.00 | 1,980.00 | 1,985.00 | 1,958.44 | 4,397,100 |
| May 16, 2023 | 2,080.00 | 2,090.00 | 1,995.00 | 1,995.00 | 1,968.31 | 7,277,900 |
| May 15, 2023 | 2,150.00 | 2,150.00 | 2,040.00 | 2,080.00 | 2,052.17 | 6,785,100 |
| May 12, 2023 | 2,060.00 | 2,240.00 | 2,040.00 | 2,110.00 | 2,081.77 | 21,564,600 |
| May 11, 2023 | 2,000.00 | 2,120.00 | 1,975.00 | 2,060.00 | 2,032.44 | 12,235,300 |
| May 10, 2023 | 2,110.00 | 2,150.00 | 2,000.00 | 2,000.00 | 1,973.24 | 11,380,400 |
| May 9, 2023 | 1,895.00 | 2,190.00 | 1,820.00 | 2,110.00 | 2,081.77 | 26,642,900 |
| May 8, 2023 | 1,815.00 | 1,895.00 | 1,815.00 | 1,880.00 | 1,854.85 | 6,714,900 |
| May 5, 2023 | 1,815.00 | 1,825.00 | 1,785.00 | 1,815.00 | 1,790.72 | 2,417,600 |
| May 4, 2023 | 1,800.00 | 1,840.00 | 1,790.00 | 1,815.00 | 1,790.72 | 2,471,900 |
| May 3, 2023 | 1,835.00 | 1,840.00 | 1,785.00 | 1,800.00 | 1,775.92 | 4,992,900 |
| May 2, 2023 | 1,830.00 | 1,845.00 | 1,800.00 | 1,835.00 | 1,810.45 | 3,651,700 |
| Apr 28, 2023 | 1,820.00 | 1,865.00 | 1,800.00 | 1,830.00 | 1,805.52 | 4,433,000 |
| Apr 27, 2023 | 88.00 Dividend | |||||
| Apr 27, 2023 | 1,860.00 | 1,885.00 | 1,810.00 | 1,820.00 | 1,795.65 | 5,960,800 |
| Apr 26, 2023 | 1,900.00 | 1,930.00 | 1,865.00 | 1,875.00 | 1,763.09 | 12,639,300 |
Related Tickers
SMSM.JK PT Selamat Sempurna Tbk
1,885.00
+1.62%
INDS.JK PT Indospring Tbk
2,140.00
-1.83%
DRMA.JK PT Dharma Polimetal Tbk
965.00
+0.52%
ASII.JK PT Astra International Tbk
4,950.00
+0.81%
1899.HK Xingda International Holdings Limited
1.430
-2.72%
GJTL.JK PT. Gajah Tunggal Tbk
1,080.00
-5.26%
1760.HK Intron Technology Holdings Limited
1.880
+1.08%