Jakarta - Delayed Quote • IDR
PT Bank CIMB Niaga Tbk (BNGA.JK)
As of 10:20 AM GMT+7. Market Open.
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 | 1,880.00 | 1,880.00 | 1,810.00 | 1,830.00 | 1,830.00 | 5,494,700 |
| Apr 25, 2024 | 1,885.00 | 1,895.00 | 1,850.00 | 1,865.00 | 1,865.00 | 9,516,800 |
| Apr 24, 2024 | 1,925.00 | 1,925.00 | 1,880.00 | 1,880.00 | 1,880.00 | 9,930,000 |
| Apr 23, 2024 | 1,875.00 | 1,920.00 | 1,870.00 | 1,905.00 | 1,905.00 | 10,743,000 |
| Apr 22, 2024 | 122.67 Dividend | |||||
| Apr 22, 2024 | 1,930.00 | 1,930.00 | 1,795.00 | 1,870.00 | 1,870.00 | 22,737,300 |
| Apr 19, 2024 | 2,020.00 | 2,040.00 | 1,980.00 | 1,990.00 | 1,867.33 | 28,769,000 |
| Apr 18, 2024 | 2,040.00 | 2,060.00 | 2,010.00 | 2,020.00 | 1,895.48 | 14,124,100 |
| Apr 17, 2024 | 2,020.00 | 2,050.00 | 2,020.00 | 2,040.00 | 1,914.25 | 11,422,200 |
| Apr 16, 2024 | 2,080.00 | 2,090.00 | 2,000.00 | 2,020.00 | 1,895.48 | 23,767,200 |
| Apr 5, 2024 | 2,120.00 | 2,130.00 | 2,090.00 | 2,100.00 | 1,970.55 | 8,314,900 |
| Apr 4, 2024 | 2,080.00 | 2,120.00 | 2,070.00 | 2,110.00 | 1,979.93 | 13,244,700 |
| Apr 3, 2024 | 2,150.00 | 2,160.00 | 2,060.00 | 2,080.00 | 1,951.78 | 18,837,700 |
| Apr 2, 2024 | 2,120.00 | 2,160.00 | 2,110.00 | 2,140.00 | 2,008.08 | 11,116,300 |
| Apr 1, 2024 | 2,180.00 | 2,190.00 | 2,090.00 | 2,140.00 | 2,008.08 | 23,417,600 |
| Mar 28, 2024 | 2,200.00 | 2,220.00 | 2,170.00 | 2,180.00 | 2,045.62 | 13,599,700 |
| Mar 27, 2024 | 2,150.00 | 2,210.00 | 2,140.00 | 2,200.00 | 2,064.38 | 27,632,300 |
| Mar 26, 2024 | 2,170.00 | 2,170.00 | 2,090.00 | 2,150.00 | 2,017.47 | 24,894,400 |
| Mar 25, 2024 | 2,110.00 | 2,110.00 | 2,040.00 | 2,110.00 | 1,979.93 | 18,430,400 |
| Mar 22, 2024 | 2,050.00 | 2,050.00 | 2,020.00 | 2,050.00 | 1,923.63 | 7,239,300 |
| Mar 21, 2024 | 2,050.00 | 2,060.00 | 2,030.00 | 2,040.00 | 1,914.25 | 8,605,800 |
| Mar 20, 2024 | 1,995.00 | 2,050.00 | 1,990.00 | 2,040.00 | 1,914.25 | 13,493,000 |
| Mar 19, 2024 | 2,040.00 | 2,060.00 | 1,985.00 | 1,995.00 | 1,872.02 | 8,588,600 |
| Mar 18, 2024 | 1,990.00 | 2,010.00 | 1,975.00 | 1,990.00 | 1,867.33 | 12,025,500 |
| Mar 15, 2024 | 1,985.00 | 2,010.00 | 1,980.00 | 1,985.00 | 1,862.64 | 7,013,900 |
| Mar 14, 2024 | 1,995.00 | 2,000.00 | 1,980.00 | 1,985.00 | 1,862.64 | 8,038,100 |
| Mar 13, 2024 | 2,020.00 | 2,030.00 | 1,970.00 | 1,995.00 | 1,872.02 | 17,524,800 |
| Mar 8, 2024 | 1,985.00 | 2,020.00 | 1,985.00 | 2,010.00 | 1,886.10 | 14,368,700 |
| Mar 7, 2024 | 1,975.00 | 2,010.00 | 1,960.00 | 1,985.00 | 1,862.64 | 13,380,000 |
| Mar 6, 2024 | 1,950.00 | 1,980.00 | 1,945.00 | 1,970.00 | 1,848.56 | 13,699,400 |
| Mar 5, 2024 | 1,970.00 | 1,985.00 | 1,955.00 | 1,960.00 | 1,839.18 | 7,316,900 |
| Mar 4, 2024 | 1,985.00 | 1,995.00 | 1,965.00 | 1,970.00 | 1,848.56 | 8,686,200 |
| Mar 1, 2024 | 1,995.00 | 2,000.00 | 1,940.00 | 1,985.00 | 1,862.64 | 30,828,100 |
| Feb 29, 2024 | 2,080.00 | 2,090.00 | 1,975.00 | 1,995.00 | 1,872.02 | 40,503,500 |
| Feb 28, 2024 | 2,130.00 | 2,140.00 | 2,060.00 | 2,080.00 | 1,951.78 | 17,849,000 |
| Feb 27, 2024 | 2,080.00 | 2,140.00 | 2,050.00 | 2,120.00 | 1,989.32 | 14,667,200 |
| Feb 26, 2024 | 2,040.00 | 2,090.00 | 2,010.00 | 2,050.00 | 1,923.63 | 15,719,300 |
| Feb 23, 2024 | 2,100.00 | 2,100.00 | 2,000.00 | 2,030.00 | 1,904.86 | 22,209,500 |
| Feb 22, 2024 | 2,080.00 | 2,130.00 | 2,060.00 | 2,100.00 | 1,970.55 | 14,881,100 |
| Feb 21, 2024 | 1,990.00 | 2,100.00 | 1,990.00 | 2,080.00 | 1,951.78 | 34,764,700 |
| Feb 20, 2024 | 1,945.00 | 1,995.00 | 1,930.00 | 1,980.00 | 1,857.95 | 10,900,200 |
| Feb 19, 2024 | 1,975.00 | 1,985.00 | 1,930.00 | 1,935.00 | 1,815.72 | 11,109,700 |
| Feb 16, 2024 | 1,960.00 | 1,985.00 | 1,950.00 | 1,975.00 | 1,853.25 | 7,302,700 |
| Feb 15, 2024 | 2,000.00 | 2,020.00 | 1,945.00 | 1,950.00 | 1,829.80 | 24,092,600 |
| Feb 13, 2024 | 1,910.00 | 1,985.00 | 1,905.00 | 1,945.00 | 1,825.10 | 31,404,400 |
| Feb 12, 2024 | 1,780.00 | 1,940.00 | 1,780.00 | 1,905.00 | 1,787.57 | 35,521,800 |
| Feb 7, 2024 | 1,770.00 | 1,785.00 | 1,765.00 | 1,780.00 | 1,670.28 | 3,728,700 |
| Feb 6, 2024 | 1,770.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,660.89 | 5,932,200 |
| Feb 5, 2024 | 1,745.00 | 1,785.00 | 1,740.00 | 1,770.00 | 1,660.89 | 22,163,700 |
| Feb 2, 2024 | 1,745.00 | 1,760.00 | 1,740.00 | 1,745.00 | 1,637.43 | 4,474,000 |
| Feb 1, 2024 | 1,760.00 | 1,775.00 | 1,745.00 | 1,745.00 | 1,637.43 | 9,131,800 |
| Jan 31, 2024 | 1,750.00 | 1,760.00 | 1,735.00 | 1,760.00 | 1,651.51 | 11,804,600 |
| Jan 30, 2024 | 1,715.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,642.12 | 15,709,000 |
| Jan 29, 2024 | 1,720.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,609.28 | 3,475,600 |
| Jan 26, 2024 | 1,720.00 | 1,720.00 | 1,700.00 | 1,715.00 | 1,609.28 | 6,500,700 |
| Jan 25, 2024 | 1,720.00 | 1,725.00 | 1,710.00 | 1,720.00 | 1,613.97 | 4,378,800 |
| Jan 24, 2024 | 1,725.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,618.67 | 9,476,700 |
| Jan 23, 2024 | 1,750.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,623.36 | 13,001,300 |
| Jan 22, 2024 | 1,745.00 | 1,785.00 | 1,740.00 | 1,745.00 | 1,637.43 | 26,856,200 |
| Jan 19, 2024 | 1,760.00 | 1,775.00 | 1,735.00 | 1,745.00 | 1,637.43 | 7,888,400 |
| Jan 18, 2024 | 1,740.00 | 1,760.00 | 1,735.00 | 1,755.00 | 1,646.82 | 7,808,900 |
| Jan 17, 2024 | 1,750.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,642.12 | 4,312,800 |
| Jan 16, 2024 | 1,755.00 | 1,760.00 | 1,745.00 | 1,755.00 | 1,646.82 | 7,516,600 |
| Jan 15, 2024 | 1,745.00 | 1,775.00 | 1,735.00 | 1,750.00 | 1,642.12 | 15,890,800 |
| Jan 12, 2024 | 1,730.00 | 1,740.00 | 1,725.00 | 1,740.00 | 1,632.74 | 8,859,700 |
| Jan 11, 2024 | 1,725.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,623.36 | 7,501,000 |
| Jan 10, 2024 | 1,725.00 | 1,735.00 | 1,720.00 | 1,725.00 | 1,618.67 | 8,566,000 |
| Jan 9, 2024 | 1,725.00 | 1,730.00 | 1,715.00 | 1,725.00 | 1,618.67 | 5,115,500 |
| Jan 8, 2024 | 1,720.00 | 1,755.00 | 1,715.00 | 1,725.00 | 1,618.67 | 12,279,200 |
| Jan 5, 2024 | 1,715.00 | 1,755.00 | 1,705.00 | 1,720.00 | 1,613.97 | 12,185,000 |
| Jan 4, 2024 | 1,710.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,609.28 | 7,121,600 |
| Jan 3, 2024 | 1,705.00 | 1,710.00 | 1,695.00 | 1,710.00 | 1,604.59 | 4,362,200 |
| Jan 2, 2024 | 1,705.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,599.90 | 8,133,800 |
| Dec 29, 2023 | 1,695.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,590.51 | 5,105,700 |
| Dec 28, 2023 | 1,690.00 | 1,695.00 | 1,685.00 | 1,695.00 | 1,590.51 | 1,986,000 |
| Dec 27, 2023 | 1,680.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,585.82 | 5,756,200 |
| Dec 22, 2023 | 1,680.00 | 1,685.00 | 1,675.00 | 1,680.00 | 1,576.44 | 3,756,700 |
| Dec 21, 2023 | 1,690.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,576.44 | 3,122,200 |
| Dec 20, 2023 | 1,685.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,585.82 | 3,905,700 |
| Dec 19, 2023 | 1,690.00 | 1,695.00 | 1,685.00 | 1,685.00 | 1,581.13 | 2,225,400 |
| Dec 18, 2023 | 1,680.00 | 1,705.00 | 1,680.00 | 1,690.00 | 1,585.82 | 3,493,800 |
| Dec 15, 2023 | 1,680.00 | 1,700.00 | 1,675.00 | 1,690.00 | 1,585.82 | 2,692,000 |
| Dec 14, 2023 | 1,650.00 | 1,700.00 | 1,645.00 | 1,680.00 | 1,576.44 | 5,413,600 |
| Dec 13, 2023 | 1,655.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,548.29 | 2,978,900 |
| Dec 12, 2023 | 1,650.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,557.67 | 3,491,200 |
| Dec 11, 2023 | 1,660.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,552.98 | 7,756,000 |
| Dec 8, 2023 | 1,690.00 | 1,695.00 | 1,650.00 | 1,655.00 | 1,552.98 | 21,366,600 |
| Dec 7, 2023 | 1,690.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,585.82 | 5,729,100 |
| Dec 6, 2023 | 1,700.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,590.51 | 6,027,900 |
| Dec 5, 2023 | 1,700.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,595.21 | 5,548,800 |
| Dec 4, 2023 | 1,705.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,599.90 | 7,476,000 |
| Dec 1, 2023 | 1,710.00 | 1,710.00 | 1,700.00 | 1,705.00 | 1,599.90 | 2,824,400 |
| Nov 30, 2023 | 1,695.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,599.90 | 4,128,300 |
| Nov 29, 2023 | 1,705.00 | 1,710.00 | 1,695.00 | 1,695.00 | 1,590.51 | 7,922,600 |
| Nov 28, 2023 | 1,710.00 | 1,720.00 | 1,700.00 | 1,705.00 | 1,599.90 | 5,102,400 |
| Nov 27, 2023 | 1,710.00 | 1,760.00 | 1,705.00 | 1,710.00 | 1,604.59 | 13,229,300 |
| Nov 24, 2023 | 1,715.00 | 1,725.00 | 1,700.00 | 1,710.00 | 1,604.59 | 1,753,400 |
| Nov 23, 2023 | 1,710.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,609.28 | 4,682,800 |
| Nov 22, 2023 | 1,705.00 | 1,725.00 | 1,705.00 | 1,710.00 | 1,604.59 | 1,611,900 |
| Nov 21, 2023 | 1,725.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,618.67 | 2,146,500 |
| Nov 20, 2023 | 1,720.00 | 1,735.00 | 1,710.00 | 1,725.00 | 1,618.67 | 3,410,900 |
| Nov 17, 2023 | 1,715.00 | 1,720.00 | 1,705.00 | 1,720.00 | 1,613.97 | 3,567,400 |
| Nov 16, 2023 | 1,720.00 | 1,720.00 | 1,705.00 | 1,710.00 | 1,604.59 | 5,590,400 |
| Nov 15, 2023 | 1,700.00 | 1,720.00 | 1,695.00 | 1,710.00 | 1,604.59 | 7,301,200 |
| Nov 14, 2023 | 1,705.00 | 1,715.00 | 1,695.00 | 1,700.00 | 1,595.21 | 3,640,500 |
| Nov 13, 2023 | 1,700.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,599.90 | 2,076,600 |
| Nov 10, 2023 | 1,710.00 | 1,720.00 | 1,690.00 | 1,695.00 | 1,590.51 | 4,079,000 |
| Nov 9, 2023 | 1,715.00 | 1,740.00 | 1,705.00 | 1,705.00 | 1,599.90 | 3,946,800 |
| Nov 8, 2023 | 1,725.00 | 1,725.00 | 1,700.00 | 1,715.00 | 1,609.28 | 3,728,900 |
| Nov 7, 2023 | 1,745.00 | 1,755.00 | 1,720.00 | 1,725.00 | 1,618.67 | 5,226,000 |
| Nov 6, 2023 | 1,735.00 | 1,765.00 | 1,730.00 | 1,745.00 | 1,637.43 | 8,655,600 |
| Nov 3, 2023 | 1,750.00 | 1,755.00 | 1,720.00 | 1,735.00 | 1,628.05 | 11,502,300 |
| Nov 2, 2023 | 1,720.00 | 1,750.00 | 1,710.00 | 1,720.00 | 1,613.97 | 7,401,100 |
| Nov 1, 2023 | 1,735.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,613.97 | 7,029,300 |
| Oct 31, 2023 | 1,710.00 | 1,735.00 | 1,705.00 | 1,730.00 | 1,623.36 | 8,949,900 |
| Oct 30, 2023 | 1,700.00 | 1,745.00 | 1,695.00 | 1,705.00 | 1,599.90 | 10,858,100 |
| Oct 27, 2023 | 1,675.00 | 1,705.00 | 1,660.00 | 1,695.00 | 1,590.51 | 8,602,000 |
| Oct 26, 2023 | 1,700.00 | 1,700.00 | 1,660.00 | 1,675.00 | 1,571.75 | 3,502,400 |
| Oct 25, 2023 | 1,660.00 | 1,705.00 | 1,660.00 | 1,700.00 | 1,595.21 | 4,320,900 |
| Oct 24, 2023 | 1,645.00 | 1,665.00 | 1,640.00 | 1,660.00 | 1,557.67 | 3,417,000 |
| Oct 23, 2023 | 1,670.00 | 1,680.00 | 1,645.00 | 1,645.00 | 1,543.60 | 7,544,300 |
| Oct 20, 2023 | 1,655.00 | 1,685.00 | 1,655.00 | 1,675.00 | 1,571.75 | 3,521,500 |
| Oct 19, 2023 | 1,685.00 | 1,695.00 | 1,655.00 | 1,655.00 | 1,552.98 | 12,325,100 |
| Oct 18, 2023 | 1,715.00 | 1,790.00 | 1,685.00 | 1,685.00 | 1,581.13 | 54,370,000 |
| Oct 17, 2023 | 1,700.00 | 1,715.00 | 1,695.00 | 1,715.00 | 1,609.28 | 8,000,500 |
| Oct 16, 2023 | 1,710.00 | 1,715.00 | 1,695.00 | 1,705.00 | 1,599.90 | 5,411,500 |
| Oct 13, 2023 | 1,695.00 | 1,725.00 | 1,695.00 | 1,710.00 | 1,604.59 | 14,515,900 |
| Oct 12, 2023 | 1,700.00 | 1,725.00 | 1,695.00 | 1,700.00 | 1,595.21 | 11,784,200 |
| Oct 11, 2023 | 1,690.00 | 1,710.00 | 1,685.00 | 1,700.00 | 1,595.21 | 5,610,300 |
| Oct 10, 2023 | 1,690.00 | 1,710.00 | 1,660.00 | 1,695.00 | 1,590.51 | 15,491,300 |
| Oct 9, 2023 | 1,640.00 | 1,710.00 | 1,635.00 | 1,690.00 | 1,585.82 | 14,535,100 |
| Oct 6, 2023 | 1,665.00 | 1,665.00 | 1,625.00 | 1,640.00 | 1,538.91 | 11,370,800 |
| Oct 5, 2023 | 1,660.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,557.67 | 1,997,100 |
| Oct 4, 2023 | 1,675.00 | 1,685.00 | 1,630.00 | 1,660.00 | 1,557.67 | 11,079,800 |
| Oct 3, 2023 | 1,690.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,571.75 | 5,695,400 |
| Oct 2, 2023 | 1,690.00 | 1,695.00 | 1,680.00 | 1,690.00 | 1,585.82 | 2,575,100 |
| Sep 29, 2023 | 1,700.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,585.82 | 2,718,700 |
| Sep 27, 2023 | 1,690.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,595.21 | 3,320,600 |
| Sep 26, 2023 | 1,700.00 | 1,710.00 | 1,690.00 | 1,690.00 | 1,585.82 | 4,331,000 |
| Sep 25, 2023 | 1,695.00 | 1,710.00 | 1,685.00 | 1,700.00 | 1,595.21 | 4,996,900 |
| Sep 22, 2023 | 1,690.00 | 1,710.00 | 1,690.00 | 1,695.00 | 1,590.51 | 2,983,800 |
| Sep 21, 2023 | 1,695.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,581.13 | 2,367,600 |
| Sep 20, 2023 | 1,710.00 | 1,715.00 | 1,690.00 | 1,695.00 | 1,590.51 | 3,460,900 |
| Sep 19, 2023 | 1,705.00 | 1,715.00 | 1,680.00 | 1,705.00 | 1,599.90 | 4,276,600 |
| Sep 18, 2023 | 1,730.00 | 1,740.00 | 1,700.00 | 1,705.00 | 1,599.90 | 9,477,500 |
| Sep 15, 2023 | 1,650.00 | 1,725.00 | 1,645.00 | 1,725.00 | 1,618.67 | 18,643,400 |
| Sep 14, 2023 | 1,630.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,538.91 | 3,428,000 |
| Sep 13, 2023 | 1,660.00 | 1,665.00 | 1,630.00 | 1,630.00 | 1,529.52 | 7,061,800 |
| Sep 12, 2023 | 1,685.00 | 1,685.00 | 1,655.00 | 1,660.00 | 1,557.67 | 5,485,300 |
| Sep 11, 2023 | 1,695.00 | 1,695.00 | 1,670.00 | 1,680.00 | 1,576.44 | 4,546,600 |
| Sep 8, 2023 | 1,700.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,590.51 | 3,157,300 |
| Sep 7, 2023 | 1,705.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,595.21 | 3,600,200 |
| Sep 6, 2023 | 1,690.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,595.21 | 4,184,000 |
| Sep 5, 2023 | 1,695.00 | 1,700.00 | 1,680.00 | 1,685.00 | 1,581.13 | 4,798,400 |
| Sep 4, 2023 | 1,715.00 | 1,715.00 | 1,690.00 | 1,690.00 | 1,585.82 | 4,548,900 |
| Sep 1, 2023 | 1,700.00 | 1,715.00 | 1,695.00 | 1,705.00 | 1,599.90 | 2,245,200 |
| Aug 31, 2023 | 1,715.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,595.21 | 5,479,000 |
| Aug 30, 2023 | 1,735.00 | 1,760.00 | 1,700.00 | 1,715.00 | 1,609.28 | 6,755,700 |
| Aug 29, 2023 | 1,680.00 | 1,740.00 | 1,680.00 | 1,735.00 | 1,628.05 | 8,685,100 |
| Aug 28, 2023 | 1,685.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,576.44 | 2,438,700 |
| Aug 25, 2023 | 1,700.00 | 1,705.00 | 1,670.00 | 1,685.00 | 1,581.13 | 5,261,200 |
| Aug 24, 2023 | 1,730.00 | 1,750.00 | 1,690.00 | 1,700.00 | 1,595.21 | 6,179,100 |
| Aug 23, 2023 | 1,690.00 | 1,735.00 | 1,685.00 | 1,730.00 | 1,623.36 | 6,370,300 |
| Aug 22, 2023 | 1,705.00 | 1,705.00 | 1,650.00 | 1,690.00 | 1,585.82 | 17,117,100 |
| Aug 21, 2023 | 1,740.00 | 1,740.00 | 1,700.00 | 1,705.00 | 1,599.90 | 8,955,000 |
| Aug 18, 2023 | 1,740.00 | 1,755.00 | 1,730.00 | 1,740.00 | 1,632.74 | 3,750,500 |
| Aug 16, 2023 | 1,765.00 | 1,770.00 | 1,725.00 | 1,740.00 | 1,632.74 | 7,275,100 |
| Aug 15, 2023 | 1,765.00 | 1,790.00 | 1,755.00 | 1,765.00 | 1,656.20 | 4,572,100 |
| Aug 14, 2023 | 1,775.00 | 1,785.00 | 1,735.00 | 1,765.00 | 1,656.20 | 8,761,700 |
| Aug 11, 2023 | 1,790.00 | 1,815.00 | 1,770.00 | 1,775.00 | 1,665.58 | 6,466,100 |
| Aug 10, 2023 | 1,775.00 | 1,785.00 | 1,755.00 | 1,785.00 | 1,674.97 | 5,034,600 |
| Aug 9, 2023 | 1,790.00 | 1,795.00 | 1,760.00 | 1,775.00 | 1,665.58 | 6,766,900 |
| Aug 8, 2023 | 1,785.00 | 1,800.00 | 1,770.00 | 1,790.00 | 1,679.66 | 11,968,000 |
| Aug 7, 2023 | 1,710.00 | 1,780.00 | 1,710.00 | 1,780.00 | 1,670.28 | 13,779,300 |
| Aug 4, 2023 | 1,670.00 | 1,715.00 | 1,665.00 | 1,710.00 | 1,604.59 | 8,940,800 |
| Aug 3, 2023 | 1,670.00 | 1,685.00 | 1,650.00 | 1,670.00 | 1,567.06 | 6,656,300 |
| Aug 2, 2023 | 1,715.00 | 1,715.00 | 1,665.00 | 1,670.00 | 1,567.06 | 12,625,700 |
| Aug 1, 2023 | 1,700.00 | 1,715.00 | 1,650.00 | 1,670.00 | 1,567.06 | 15,052,700 |
| Jul 31, 2023 | 1,615.00 | 1,710.00 | 1,600.00 | 1,690.00 | 1,585.82 | 42,279,500 |
| Jul 28, 2023 | 1,610.00 | 1,615.00 | 1,570.00 | 1,610.00 | 1,510.75 | 9,615,800 |
| Jul 27, 2023 | 1,600.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,510.75 | 7,665,300 |
| Jul 26, 2023 | 1,610.00 | 1,610.00 | 1,590.00 | 1,595.00 | 1,496.68 | 4,586,000 |
| Jul 25, 2023 | 1,610.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,506.06 | 7,270,000 |
| Jul 24, 2023 | 1,610.00 | 1,620.00 | 1,595.00 | 1,610.00 | 1,510.75 | 8,232,700 |
| Jul 21, 2023 | 1,585.00 | 1,610.00 | 1,585.00 | 1,605.00 | 1,506.06 | 7,695,200 |
| Jul 20, 2023 | 1,580.00 | 1,595.00 | 1,575.00 | 1,585.00 | 1,487.30 | 4,151,100 |
| Jul 18, 2023 | 1,595.00 | 1,605.00 | 1,575.00 | 1,580.00 | 1,482.60 | 5,980,600 |
| Jul 17, 2023 | 1,580.00 | 1,605.00 | 1,575.00 | 1,595.00 | 1,496.68 | 7,343,300 |
| Jul 14, 2023 | 1,580.00 | 1,590.00 | 1,575.00 | 1,580.00 | 1,482.60 | 6,431,400 |
| Jul 13, 2023 | 1,590.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,482.60 | 7,132,900 |
| Jul 12, 2023 | 1,595.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,491.99 | 4,603,000 |
| Jul 11, 2023 | 1,595.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,491.99 | 6,780,500 |
| Jul 10, 2023 | 1,630.00 | 1,665.00 | 1,590.00 | 1,590.00 | 1,491.99 | 20,021,500 |
| Jul 7, 2023 | 1,605.00 | 1,640.00 | 1,600.00 | 1,630.00 | 1,529.52 | 10,199,300 |
| Jul 6, 2023 | 1,605.00 | 1,615.00 | 1,595.00 | 1,605.00 | 1,506.06 | 5,123,900 |
| Jul 5, 2023 | 1,610.00 | 1,625.00 | 1,590.00 | 1,605.00 | 1,506.06 | 8,713,000 |
| Jul 4, 2023 | 1,620.00 | 1,630.00 | 1,610.00 | 1,610.00 | 1,510.75 | 4,429,300 |
| Jul 3, 2023 | 1,600.00 | 1,635.00 | 1,585.00 | 1,620.00 | 1,520.14 | 13,583,100 |
| Jun 27, 2023 | 1,575.00 | 1,595.00 | 1,565.00 | 1,585.00 | 1,487.30 | 7,586,600 |
| Jun 26, 2023 | 1,560.00 | 1,585.00 | 1,550.00 | 1,570.00 | 1,473.22 | 5,613,200 |
| Jun 23, 2023 | 1,560.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,463.84 | 4,386,400 |
| Jun 22, 2023 | 1,550.00 | 1,570.00 | 1,530.00 | 1,560.00 | 1,463.84 | 4,626,900 |
| Jun 21, 2023 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,454.45 | 3,526,300 |
| Jun 20, 2023 | 1,525.00 | 1,560.00 | 1,525.00 | 1,540.00 | 1,445.07 | 3,732,600 |
| Jun 19, 2023 | 1,515.00 | 1,530.00 | 1,500.00 | 1,525.00 | 1,430.99 | 3,534,400 |
| Jun 16, 2023 | 1,540.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,421.61 | 7,356,700 |
| Jun 15, 2023 | 1,540.00 | 1,560.00 | 1,530.00 | 1,545.00 | 1,449.76 | 4,221,000 |
| Jun 14, 2023 | 1,585.00 | 1,585.00 | 1,535.00 | 1,540.00 | 1,445.07 | 7,675,400 |
| Jun 13, 2023 | 1,545.00 | 1,590.00 | 1,530.00 | 1,580.00 | 1,482.60 | 15,054,200 |
| Jun 12, 2023 | 1,460.00 | 1,540.00 | 1,450.00 | 1,540.00 | 1,445.07 | 17,868,600 |
| Jun 9, 2023 | 1,465.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,370.00 | 2,190,200 |
| Jun 8, 2023 | 1,465.00 | 1,475.00 | 1,450.00 | 1,465.00 | 1,374.69 | 3,901,600 |
| Jun 7, 2023 | 1,460.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,374.69 | 5,764,700 |
| Jun 6, 2023 | 1,450.00 | 1,475.00 | 1,430.00 | 1,460.00 | 1,370.00 | 9,713,900 |
| Jun 5, 2023 | 1,440.00 | 1,450.00 | 1,425.00 | 1,445.00 | 1,355.93 | 2,268,600 |
| May 31, 2023 | 1,455.00 | 1,465.00 | 1,420.00 | 1,440.00 | 1,351.23 | 9,264,000 |
| May 30, 2023 | 1,455.00 | 1,485.00 | 1,440.00 | 1,455.00 | 1,365.31 | 7,002,200 |
| May 29, 2023 | 1,450.00 | 1,465.00 | 1,425.00 | 1,455.00 | 1,365.31 | 7,660,500 |
| May 26, 2023 | 1,410.00 | 1,455.00 | 1,405.00 | 1,450.00 | 1,360.62 | 6,340,000 |
| May 25, 2023 | 1,420.00 | 1,430.00 | 1,405.00 | 1,410.00 | 1,323.08 | 4,772,100 |
| May 24, 2023 | 1,455.00 | 1,460.00 | 1,415.00 | 1,420.00 | 1,332.47 | 6,176,900 |
| May 23, 2023 | 1,455.00 | 1,460.00 | 1,435.00 | 1,455.00 | 1,365.31 | 6,285,700 |
| May 22, 2023 | 1,455.00 | 1,475.00 | 1,430.00 | 1,455.00 | 1,365.31 | 7,850,400 |
| May 19, 2023 | 1,425.00 | 1,445.00 | 1,405.00 | 1,445.00 | 1,355.93 | 6,741,200 |
| May 17, 2023 | 1,460.00 | 1,470.00 | 1,415.00 | 1,425.00 | 1,337.16 | 11,907,200 |
| May 16, 2023 | 1,415.00 | 1,485.00 | 1,410.00 | 1,460.00 | 1,370.00 | 26,392,700 |
| May 15, 2023 | 1,405.00 | 1,435.00 | 1,385.00 | 1,415.00 | 1,327.77 | 14,876,300 |
| May 12, 2023 | 1,325.00 | 1,405.00 | 1,320.00 | 1,405.00 | 1,318.39 | 15,316,600 |
| May 11, 2023 | 1,355.00 | 1,355.00 | 1,320.00 | 1,325.00 | 1,243.32 | 8,580,800 |
| May 10, 2023 | 1,360.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,266.78 | 8,857,700 |
| May 9, 2023 | 1,375.00 | 1,380.00 | 1,345.00 | 1,360.00 | 1,276.17 | 10,566,200 |
| May 8, 2023 | 1,305.00 | 1,390.00 | 1,305.00 | 1,375.00 | 1,290.24 | 30,558,500 |
| May 5, 2023 | 1,270.00 | 1,320.00 | 1,265.00 | 1,305.00 | 1,224.56 | 21,721,400 |
| May 4, 2023 | 1,240.00 | 1,265.00 | 1,230.00 | 1,265.00 | 1,187.02 | 11,881,100 |
| May 3, 2023 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,163.56 | 9,944,800 |
| May 2, 2023 | 1,250.00 | 1,250.00 | 1,240.00 | 1,245.00 | 1,168.25 | 9,220,400 |
| Apr 28, 2023 | 1,260.00 | 1,265.00 | 1,230.00 | 1,240.00 | 1,163.56 | 15,578,900 |
| Apr 27, 2023 | 1,195.00 | 1,255.00 | 1,195.00 | 1,255.00 | 1,177.64 | 34,775,500 |
| Apr 26, 2023 | 115.16 Dividend | |||||
| Apr 26, 2023 | 1,240.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,163.56 | 6,537,600 |
Related Tickers
NISP.JK PT Bank OCBC NISP Tbk
1,280.00
-1.15%
BMRI.JK PT Bank Mandiri (Persero) Tbk
6,900.00
-0.72%
BDMN.JK PT Bank Danamon Indonesia Tbk
2,700.00
-1.45%
BBNI.JK PT Bank Negara Indonesia (Persero) Tbk
5,175.00
-2.36%
BRIS.JK PT Bank Syariah Indonesia Tbk
2,540.00
-1.54%
BBCA.JK PT Bank Central Asia Tbk
9,700.00
-0.77%
BBTN.JK PT Bank Tabungan Negara (Persero) Tbk
1,315.00
-2.60%
BBRI.JK PT Bank Rakyat Indonesia (Persero) Tbk
4,980.00
-3.30%
BJBR.JK PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
1,005.00
-0.50%
ARTO.JK PT Bank Jago Tbk
2,090.00
-2.34%