Jakarta - Delayed Quote • IDR
PT Vale Indonesia Tbk (INCO.JK)
As of 2:18 PM 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 19, 2024 | 4,340.00 | 4,380.00 | 4,180.00 | 4,240.00 | 4,240.00 | 10,956,000 |
| Apr 18, 2024 | 4,300.00 | 4,390.00 | 4,230.00 | 4,310.00 | 4,310.00 | 20,382,500 |
| Apr 17, 2024 | 4,420.00 | 4,450.00 | 4,250.00 | 4,270.00 | 4,270.00 | 29,768,300 |
| Apr 16, 2024 | 4,130.00 | 4,450.00 | 4,120.00 | 4,400.00 | 4,400.00 | 48,418,100 |
| Apr 5, 2024 | 4,120.00 | 4,140.00 | 4,080.00 | 4,100.00 | 4,100.00 | 7,486,400 |
| Apr 4, 2024 | 4,100.00 | 4,180.00 | 4,070.00 | 4,110.00 | 4,110.00 | 9,282,700 |
| Apr 3, 2024 | 4,130.00 | 4,160.00 | 4,060.00 | 4,070.00 | 4,070.00 | 7,431,100 |
| Apr 2, 2024 | 4,060.00 | 4,140.00 | 4,000.00 | 4,130.00 | 4,130.00 | 11,265,000 |
| Apr 1, 2024 | 4,080.00 | 4,110.00 | 3,980.00 | 4,070.00 | 4,070.00 | 10,142,100 |
| Mar 28, 2024 | 4,070.00 | 4,080.00 | 4,030.00 | 4,070.00 | 4,070.00 | 5,986,400 |
| Mar 27, 2024 | 4,050.00 | 4,090.00 | 4,020.00 | 4,070.00 | 4,070.00 | 8,110,900 |
| Mar 26, 2024 | 4,110.00 | 4,110.00 | 4,050.00 | 4,060.00 | 4,060.00 | 9,228,000 |
| Mar 25, 2024 | 4,180.00 | 4,180.00 | 4,030.00 | 4,100.00 | 4,100.00 | 13,201,900 |
| Mar 22, 2024 | 4,270.00 | 4,270.00 | 4,120.00 | 4,150.00 | 4,150.00 | 13,447,200 |
| Mar 21, 2024 | 4,130.00 | 4,300.00 | 4,130.00 | 4,260.00 | 4,260.00 | 18,515,700 |
| Mar 20, 2024 | 4,180.00 | 4,200.00 | 4,090.00 | 4,110.00 | 4,110.00 | 11,223,700 |
| Mar 19, 2024 | 4,220.00 | 4,250.00 | 4,140.00 | 4,180.00 | 4,180.00 | 12,063,300 |
| Mar 18, 2024 | 4,210.00 | 4,290.00 | 4,130.00 | 4,220.00 | 4,220.00 | 10,765,000 |
| Mar 15, 2024 | 4,250.00 | 4,310.00 | 4,190.00 | 4,210.00 | 4,210.00 | 16,546,300 |
| Mar 14, 2024 | 4,300.00 | 4,350.00 | 4,210.00 | 4,250.00 | 4,250.00 | 17,277,400 |
| Mar 13, 2024 | 4,040.00 | 4,320.00 | 4,040.00 | 4,300.00 | 4,300.00 | 37,958,600 |
| Mar 8, 2024 | 4,110.00 | 4,130.00 | 3,940.00 | 3,990.00 | 3,990.00 | 21,798,300 |
| Mar 7, 2024 | 4,060.00 | 4,110.00 | 4,050.00 | 4,070.00 | 4,070.00 | 5,977,700 |
| Mar 6, 2024 | 4,160.00 | 4,160.00 | 4,050.00 | 4,060.00 | 4,060.00 | 15,288,100 |
| Mar 5, 2024 | 4,120.00 | 4,220.00 | 4,100.00 | 4,170.00 | 4,170.00 | 17,186,300 |
| Mar 4, 2024 | 4,100.00 | 4,140.00 | 4,070.00 | 4,090.00 | 4,090.00 | 7,401,500 |
| Mar 1, 2024 | 4,080.00 | 4,160.00 | 4,040.00 | 4,100.00 | 4,100.00 | 19,817,000 |
| Feb 29, 2024 | 4,110.00 | 4,110.00 | 4,010.00 | 4,050.00 | 4,050.00 | 15,493,900 |
| Feb 28, 2024 | 4,010.00 | 4,120.00 | 3,930.00 | 4,060.00 | 4,060.00 | 25,654,600 |
| Feb 27, 2024 | 3,780.00 | 4,020.00 | 3,730.00 | 3,980.00 | 3,980.00 | 27,757,700 |
| Feb 26, 2024 | 3,990.00 | 3,990.00 | 3,820.00 | 3,830.00 | 3,830.00 | 13,922,500 |
| Feb 23, 2024 | 3,970.00 | 4,030.00 | 3,940.00 | 3,950.00 | 3,950.00 | 22,813,800 |
| Feb 22, 2024 | 3,750.00 | 3,920.00 | 3,750.00 | 3,890.00 | 3,890.00 | 25,722,300 |
| Feb 21, 2024 | 3,780.00 | 3,780.00 | 3,680.00 | 3,700.00 | 3,700.00 | 17,206,100 |
| Feb 20, 2024 | 3,860.00 | 3,920.00 | 3,760.00 | 3,780.00 | 3,780.00 | 20,154,600 |
| Feb 19, 2024 | 3,640.00 | 3,890.00 | 3,610.00 | 3,850.00 | 3,850.00 | 38,627,600 |
| Feb 16, 2024 | 3,950.00 | 4,000.00 | 3,650.00 | 3,690.00 | 3,690.00 | 52,632,700 |
| Feb 15, 2024 | 4,120.00 | 4,230.00 | 3,990.00 | 4,000.00 | 4,000.00 | 32,104,800 |
| Feb 13, 2024 | 4,110.00 | 4,180.00 | 4,040.00 | 4,050.00 | 4,050.00 | 32,913,100 |
| Feb 12, 2024 | 3,740.00 | 4,160.00 | 3,730.00 | 4,060.00 | 4,060.00 | 59,857,400 |
| Feb 7, 2024 | 3,690.00 | 3,730.00 | 3,620.00 | 3,660.00 | 3,660.00 | 21,700,300 |
| Feb 6, 2024 | 3,820.00 | 3,840.00 | 3,670.00 | 3,670.00 | 3,670.00 | 44,062,900 |
| Feb 5, 2024 | 3,890.00 | 3,920.00 | 3,830.00 | 3,830.00 | 3,830.00 | 5,666,800 |
| Feb 2, 2024 | 3,920.00 | 3,940.00 | 3,840.00 | 3,890.00 | 3,890.00 | 9,044,600 |
| Feb 1, 2024 | 3,870.00 | 3,960.00 | 3,870.00 | 3,930.00 | 3,930.00 | 7,200,800 |
| Jan 31, 2024 | 3,900.00 | 4,000.00 | 3,870.00 | 3,870.00 | 3,870.00 | 5,769,900 |
| Jan 30, 2024 | 3,880.00 | 3,940.00 | 3,810.00 | 3,890.00 | 3,890.00 | 7,115,400 |
| Jan 29, 2024 | 3,980.00 | 4,000.00 | 3,830.00 | 3,860.00 | 3,860.00 | 13,943,200 |
| Jan 26, 2024 | 4,110.00 | 4,120.00 | 3,980.00 | 3,980.00 | 3,980.00 | 6,330,900 |
| Jan 25, 2024 | 4,080.00 | 4,170.00 | 4,030.00 | 4,110.00 | 4,110.00 | 14,699,300 |
| Jan 24, 2024 | 3,990.00 | 4,070.00 | 3,920.00 | 4,050.00 | 4,050.00 | 13,292,300 |
| Jan 23, 2024 | 4,040.00 | 4,090.00 | 3,910.00 | 3,940.00 | 3,940.00 | 21,167,600 |
| Jan 22, 2024 | 4,090.00 | 4,100.00 | 4,030.00 | 4,040.00 | 4,040.00 | 9,137,800 |
| Jan 19, 2024 | 4,150.00 | 4,190.00 | 4,080.00 | 4,080.00 | 4,080.00 | 11,790,700 |
| Jan 18, 2024 | 4,110.00 | 4,150.00 | 4,110.00 | 4,130.00 | 4,130.00 | 5,131,000 |
| Jan 17, 2024 | 4,150.00 | 4,180.00 | 4,090.00 | 4,100.00 | 4,100.00 | 9,666,500 |
| Jan 16, 2024 | 4,150.00 | 4,180.00 | 4,140.00 | 4,150.00 | 4,150.00 | 7,404,100 |
| Jan 15, 2024 | 4,180.00 | 4,210.00 | 4,140.00 | 4,150.00 | 4,150.00 | 7,718,100 |
| Jan 12, 2024 | 4,120.00 | 4,190.00 | 4,110.00 | 4,180.00 | 4,180.00 | 5,067,000 |
| Jan 11, 2024 | 4,160.00 | 4,180.00 | 4,100.00 | 4,100.00 | 4,100.00 | 12,329,800 |
| Jan 10, 2024 | 4,150.00 | 4,230.00 | 4,150.00 | 4,160.00 | 4,160.00 | 6,540,600 |
| Jan 9, 2024 | 4,290.00 | 4,290.00 | 4,140.00 | 4,150.00 | 4,150.00 | 18,665,100 |
| Jan 8, 2024 | 4,320.00 | 4,350.00 | 4,280.00 | 4,280.00 | 4,280.00 | 5,070,300 |
| Jan 5, 2024 | 4,390.00 | 4,400.00 | 4,290.00 | 4,310.00 | 4,310.00 | 8,403,900 |
| Jan 4, 2024 | 4,420.00 | 4,450.00 | 4,340.00 | 4,390.00 | 4,390.00 | 7,742,300 |
| Jan 3, 2024 | 4,410.00 | 4,460.00 | 4,370.00 | 4,420.00 | 4,420.00 | 6,676,200 |
| Jan 2, 2024 | 4,320.00 | 4,450.00 | 4,310.00 | 4,420.00 | 4,420.00 | 9,046,500 |
| Dec 29, 2023 | 4,360.00 | 4,370.00 | 4,310.00 | 4,310.00 | 4,310.00 | 4,211,000 |
| Dec 28, 2023 | 4,370.00 | 4,420.00 | 4,350.00 | 4,370.00 | 4,370.00 | 9,885,900 |
| Dec 27, 2023 | 4,250.00 | 4,390.00 | 4,250.00 | 4,340.00 | 4,340.00 | 10,712,200 |
| Dec 22, 2023 | 4,270.00 | 4,330.00 | 4,260.00 | 4,270.00 | 4,270.00 | 6,202,800 |
| Dec 21, 2023 | 4,240.00 | 4,290.00 | 4,220.00 | 4,250.00 | 4,250.00 | 7,148,300 |
| Dec 20, 2023 | 4,210.00 | 4,330.00 | 4,190.00 | 4,240.00 | 4,240.00 | 20,421,100 |
| Dec 19, 2023 | 4,150.00 | 4,230.00 | 4,120.00 | 4,170.00 | 4,170.00 | 13,792,800 |
| Dec 18, 2023 | 4,220.00 | 4,220.00 | 4,170.00 | 4,210.00 | 4,210.00 | 5,450,700 |
| Dec 15, 2023 | 4,200.00 | 4,240.00 | 4,150.00 | 4,220.00 | 4,220.00 | 15,771,500 |
| Dec 14, 2023 | 4,030.00 | 4,220.00 | 4,030.00 | 4,170.00 | 4,170.00 | 24,832,800 |
| Dec 13, 2023 | 4,220.00 | 4,230.00 | 4,010.00 | 4,020.00 | 4,020.00 | 25,006,200 |
| Dec 12, 2023 | 4,200.00 | 4,250.00 | 4,180.00 | 4,220.00 | 4,220.00 | 9,989,200 |
| Dec 11, 2023 | 4,360.00 | 4,370.00 | 4,190.00 | 4,190.00 | 4,190.00 | 23,613,000 |
| Dec 8, 2023 | 4,310.00 | 4,430.00 | 4,310.00 | 4,360.00 | 4,360.00 | 21,184,500 |
| Dec 7, 2023 | 4,460.00 | 4,460.00 | 4,270.00 | 4,310.00 | 4,310.00 | 33,415,500 |
| Dec 6, 2023 | 4,320.00 | 4,490.00 | 4,300.00 | 4,450.00 | 4,450.00 | 39,330,800 |
| Dec 5, 2023 | 4,410.00 | 4,420.00 | 4,320.00 | 4,320.00 | 4,320.00 | 32,630,600 |
| Dec 4, 2023 | 4,410.00 | 4,510.00 | 4,350.00 | 4,410.00 | 4,410.00 | 41,644,300 |
| Dec 1, 2023 | 4,530.00 | 4,540.00 | 4,370.00 | 4,400.00 | 4,400.00 | 61,869,800 |
| Nov 30, 2023 | 4,720.00 | 4,740.00 | 4,500.00 | 4,500.00 | 4,500.00 | 252,731,900 |
| Nov 29, 2023 | 4,450.00 | 4,750.00 | 4,430.00 | 4,690.00 | 4,690.00 | 31,513,600 |
| Nov 28, 2023 | 4,520.00 | 4,540.00 | 4,360.00 | 4,380.00 | 4,380.00 | 21,607,400 |
| Nov 27, 2023 | 4,590.00 | 4,630.00 | 4,520.00 | 4,520.00 | 4,520.00 | 7,707,400 |
| Nov 24, 2023 | 4,600.00 | 4,630.00 | 4,580.00 | 4,590.00 | 4,590.00 | 4,044,200 |
| Nov 23, 2023 | 4,550.00 | 4,610.00 | 4,510.00 | 4,590.00 | 4,590.00 | 10,968,600 |
| Nov 22, 2023 | 4,660.00 | 4,660.00 | 4,530.00 | 4,550.00 | 4,550.00 | 5,177,300 |
| Nov 21, 2023 | 4,650.00 | 4,680.00 | 4,620.00 | 4,650.00 | 4,650.00 | 3,336,300 |
| Nov 20, 2023 | 4,610.00 | 4,680.00 | 4,580.00 | 4,650.00 | 4,650.00 | 16,802,900 |
| Nov 17, 2023 | 4,700.00 | 4,710.00 | 4,590.00 | 4,590.00 | 4,590.00 | 10,242,400 |
| Nov 16, 2023 | 4,560.00 | 4,700.00 | 4,560.00 | 4,700.00 | 4,700.00 | 8,184,300 |
| Nov 15, 2023 | 4,700.00 | 4,730.00 | 4,550.00 | 4,550.00 | 4,550.00 | 25,844,000 |
| Nov 14, 2023 | 4,660.00 | 4,830.00 | 4,610.00 | 4,780.00 | 4,780.00 | 14,221,900 |
| Nov 13, 2023 | 4,640.00 | 4,720.00 | 4,480.00 | 4,640.00 | 4,640.00 | 21,747,700 |
| Nov 10, 2023 | 4,700.00 | 4,740.00 | 4,640.00 | 4,640.00 | 4,640.00 | 8,700,200 |
| Nov 9, 2023 | 4,820.00 | 4,850.00 | 4,700.00 | 4,700.00 | 4,700.00 | 9,032,000 |
| Nov 8, 2023 | 4,910.00 | 4,920.00 | 4,810.00 | 4,820.00 | 4,820.00 | 4,493,900 |
| Nov 7, 2023 | 4,920.00 | 4,950.00 | 4,860.00 | 4,940.00 | 4,940.00 | 5,825,800 |
| Nov 6, 2023 | 4,960.00 | 5,000.00 | 4,910.00 | 4,920.00 | 4,920.00 | 5,263,200 |
| Nov 3, 2023 | 4,850.00 | 4,980.00 | 4,850.00 | 4,930.00 | 4,930.00 | 5,925,600 |
| Nov 2, 2023 | 4,860.00 | 4,900.00 | 4,810.00 | 4,850.00 | 4,850.00 | 12,325,700 |
| Nov 1, 2023 | 4,900.00 | 4,950.00 | 4,810.00 | 4,840.00 | 4,840.00 | 10,892,000 |
| Oct 31, 2023 | 5,250.00 | 5,275.00 | 4,920.00 | 4,950.00 | 4,950.00 | 15,638,400 |
| Oct 30, 2023 | 5,175.00 | 5,250.00 | 5,100.00 | 5,225.00 | 5,225.00 | 10,792,200 |
| Oct 27, 2023 | 5,475.00 | 5,475.00 | 5,100.00 | 5,125.00 | 5,125.00 | 14,339,300 |
| Oct 26, 2023 | 5,525.00 | 5,525.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,198,100 |
| Oct 25, 2023 | 5,725.00 | 5,750.00 | 5,525.00 | 5,525.00 | 5,525.00 | 4,969,100 |
| Oct 24, 2023 | 5,575.00 | 5,675.00 | 5,575.00 | 5,675.00 | 5,675.00 | 2,153,400 |
| Oct 23, 2023 | 5,750.00 | 5,775.00 | 5,550.00 | 5,575.00 | 5,575.00 | 3,480,200 |
| Oct 20, 2023 | 5,800.00 | 5,825.00 | 5,700.00 | 5,750.00 | 5,750.00 | 2,765,300 |
| Oct 19, 2023 | 5,750.00 | 5,775.00 | 5,600.00 | 5,775.00 | 5,775.00 | 10,738,500 |
| Oct 18, 2023 | 5,600.00 | 5,750.00 | 5,600.00 | 5,750.00 | 5,750.00 | 5,712,000 |
| Oct 17, 2023 | 5,550.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,650.00 | 3,178,600 |
| Oct 16, 2023 | 5,450.00 | 5,575.00 | 5,425.00 | 5,525.00 | 5,525.00 | 3,352,200 |
| Oct 13, 2023 | 5,500.00 | 5,575.00 | 5,425.00 | 5,425.00 | 5,425.00 | 4,049,700 |
| Oct 12, 2023 | 5,600.00 | 5,625.00 | 5,475.00 | 5,475.00 | 5,475.00 | 4,193,100 |
| Oct 11, 2023 | 5,650.00 | 5,700.00 | 5,550.00 | 5,550.00 | 5,550.00 | 6,477,900 |
| Oct 10, 2023 | 5,725.00 | 5,725.00 | 5,600.00 | 5,625.00 | 5,625.00 | 3,849,800 |
| Oct 9, 2023 | 5,575.00 | 5,725.00 | 5,550.00 | 5,675.00 | 5,675.00 | 6,867,400 |
| Oct 6, 2023 | 5,375.00 | 5,550.00 | 5,375.00 | 5,525.00 | 5,525.00 | 3,420,900 |
| Oct 5, 2023 | 5,400.00 | 5,475.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,080,700 |
| Oct 4, 2023 | 5,575.00 | 5,600.00 | 5,375.00 | 5,425.00 | 5,425.00 | 9,642,100 |
| Oct 3, 2023 | 5,575.00 | 5,600.00 | 5,450.00 | 5,575.00 | 5,575.00 | 11,909,900 |
| Oct 2, 2023 | 5,725.00 | 5,725.00 | 5,550.00 | 5,575.00 | 5,575.00 | 6,142,200 |
| Sep 29, 2023 | 5,725.00 | 5,725.00 | 5,600.00 | 5,650.00 | 5,650.00 | 6,940,200 |
| Sep 27, 2023 | 5,575.00 | 5,700.00 | 5,550.00 | 5,625.00 | 5,625.00 | 7,322,400 |
| Sep 26, 2023 | 5,675.00 | 5,725.00 | 5,525.00 | 5,575.00 | 5,575.00 | 9,257,500 |
| Sep 25, 2023 | 5,700.00 | 5,750.00 | 5,650.00 | 5,675.00 | 5,675.00 | 5,953,100 |
| Sep 22, 2023 | 5,675.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,700.00 | 5,025,000 |
| Sep 21, 2023 | 5,750.00 | 5,775.00 | 5,650.00 | 5,675.00 | 5,675.00 | 7,854,300 |
| Sep 20, 2023 | 5,750.00 | 5,850.00 | 5,725.00 | 5,725.00 | 5,725.00 | 8,533,700 |
| Sep 19, 2023 | 5,925.00 | 5,925.00 | 5,725.00 | 5,750.00 | 5,750.00 | 6,375,400 |
| Sep 18, 2023 | 5,900.00 | 5,925.00 | 5,850.00 | 5,900.00 | 5,900.00 | 4,718,300 |
| Sep 15, 2023 | 5,900.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,900.00 | 24,672,100 |
| Sep 14, 2023 | 5,825.00 | 5,925.00 | 5,800.00 | 5,850.00 | 5,850.00 | 7,231,100 |
| Sep 13, 2023 | 5,875.00 | 5,925.00 | 5,675.00 | 5,800.00 | 5,800.00 | 15,408,500 |
| Sep 12, 2023 | 5,925.00 | 5,975.00 | 5,850.00 | 5,875.00 | 5,875.00 | 5,506,700 |
| Sep 11, 2023 | 5,875.00 | 5,925.00 | 5,800.00 | 5,875.00 | 5,875.00 | 10,264,100 |
| Sep 8, 2023 | 6,000.00 | 6,000.00 | 5,875.00 | 5,875.00 | 5,875.00 | 6,251,700 |
| Sep 7, 2023 | 6,000.00 | 6,000.00 | 5,925.00 | 6,000.00 | 6,000.00 | 8,285,900 |
| Sep 6, 2023 | 6,000.00 | 6,050.00 | 5,975.00 | 6,000.00 | 6,000.00 | 11,042,000 |
| Sep 5, 2023 | 6,000.00 | 6,025.00 | 5,975.00 | 6,000.00 | 6,000.00 | 11,724,300 |
| Sep 4, 2023 | 6,000.00 | 6,075.00 | 5,975.00 | 5,975.00 | 5,975.00 | 8,990,200 |
| Sep 1, 2023 | 5,900.00 | 5,950.00 | 5,825.00 | 5,925.00 | 5,925.00 | 5,956,600 |
| Aug 31, 2023 | 5,950.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 24,951,900 |
| Aug 30, 2023 | 6,000.00 | 6,025.00 | 5,950.00 | 5,950.00 | 5,950.00 | 6,884,400 |
| Aug 29, 2023 | 6,025.00 | 6,025.00 | 5,975.00 | 6,000.00 | 6,000.00 | 5,883,000 |
| Aug 28, 2023 | 6,000.00 | 6,050.00 | 5,950.00 | 5,975.00 | 5,975.00 | 11,478,300 |
| Aug 25, 2023 | 5,975.00 | 6,000.00 | 5,925.00 | 5,950.00 | 5,950.00 | 12,480,400 |
| Aug 24, 2023 | 6,025.00 | 6,025.00 | 5,975.00 | 5,975.00 | 5,975.00 | 8,398,700 |
| Aug 23, 2023 | 6,100.00 | 6,100.00 | 5,975.00 | 5,975.00 | 5,975.00 | 18,186,000 |
| Aug 22, 2023 | 6,050.00 | 6,100.00 | 5,950.00 | 6,050.00 | 6,050.00 | 13,718,900 |
| Aug 21, 2023 | 6,075.00 | 6,125.00 | 6,025.00 | 6,025.00 | 6,025.00 | 7,629,800 |
| Aug 18, 2023 | 6,200.00 | 6,200.00 | 6,050.00 | 6,075.00 | 6,075.00 | 7,447,400 |
| Aug 16, 2023 | 6,350.00 | 6,375.00 | 6,100.00 | 6,150.00 | 6,150.00 | 21,981,400 |
| Aug 15, 2023 | 6,425.00 | 6,425.00 | 6,350.00 | 6,375.00 | 6,375.00 | 11,515,300 |
| Aug 14, 2023 | 6,325.00 | 6,450.00 | 6,250.00 | 6,400.00 | 6,400.00 | 31,931,300 |
| Aug 11, 2023 | 6,375.00 | 6,375.00 | 6,325.00 | 6,325.00 | 6,325.00 | 6,279,000 |
| Aug 10, 2023 | 6,450.00 | 6,475.00 | 6,375.00 | 6,375.00 | 6,375.00 | 6,741,100 |
| Aug 9, 2023 | 6,525.00 | 6,575.00 | 6,425.00 | 6,450.00 | 6,450.00 | 6,879,400 |
| Aug 8, 2023 | 6,675.00 | 6,700.00 | 6,525.00 | 6,525.00 | 6,525.00 | 5,281,200 |
| Aug 7, 2023 | 6,775.00 | 6,775.00 | 6,650.00 | 6,675.00 | 6,675.00 | 3,178,100 |
| Aug 4, 2023 | 6,775.00 | 6,850.00 | 6,775.00 | 6,775.00 | 6,775.00 | 1,800,200 |
| Aug 3, 2023 | 6,875.00 | 6,875.00 | 6,750.00 | 6,775.00 | 6,775.00 | 3,010,400 |
| Aug 2, 2023 | 6,900.00 | 6,900.00 | 6,775.00 | 6,875.00 | 6,875.00 | 4,492,200 |
| Aug 1, 2023 | 6,875.00 | 7,000.00 | 6,875.00 | 6,900.00 | 6,900.00 | 7,801,600 |
| Jul 31, 2023 | 6,825.00 | 6,900.00 | 6,775.00 | 6,875.00 | 6,875.00 | 5,188,900 |
| Jul 28, 2023 | 6,650.00 | 6,825.00 | 6,600.00 | 6,825.00 | 6,825.00 | 4,984,000 |
| Jul 27, 2023 | 6,700.00 | 6,725.00 | 6,600.00 | 6,650.00 | 6,650.00 | 2,578,900 |
| Jul 26, 2023 | 6,800.00 | 6,850.00 | 6,650.00 | 6,700.00 | 6,700.00 | 10,759,200 |
| Jul 25, 2023 | 6,650.00 | 6,800.00 | 6,625.00 | 6,650.00 | 6,650.00 | 9,945,700 |
| Jul 24, 2023 | 6,600.00 | 6,650.00 | 6,550.00 | 6,575.00 | 6,575.00 | 3,153,500 |
| Jul 21, 2023 | 6,550.00 | 6,625.00 | 6,475.00 | 6,600.00 | 6,600.00 | 5,437,300 |
| Jul 20, 2023 | 6,500.00 | 6,600.00 | 6,475.00 | 6,550.00 | 6,550.00 | 5,979,700 |
| Jul 18, 2023 | 6,400.00 | 6,425.00 | 6,375.00 | 6,425.00 | 6,425.00 | 3,261,400 |
| Jul 17, 2023 | 6,400.00 | 6,450.00 | 6,375.00 | 6,400.00 | 6,400.00 | 3,902,800 |
| Jul 14, 2023 | 6,475.00 | 6,475.00 | 6,375.00 | 6,375.00 | 6,375.00 | 4,925,900 |
| Jul 13, 2023 | 6,475.00 | 6,525.00 | 6,400.00 | 6,475.00 | 6,475.00 | 5,330,400 |
| Jul 12, 2023 | 6,450.00 | 6,475.00 | 6,375.00 | 6,400.00 | 6,400.00 | 3,163,100 |
| Jul 11, 2023 | 6,350.00 | 6,475.00 | 6,300.00 | 6,450.00 | 6,450.00 | 8,507,300 |
| Jul 10, 2023 | 6,275.00 | 6,375.00 | 6,275.00 | 6,300.00 | 6,300.00 | 2,101,700 |
| Jul 7, 2023 | 6,325.00 | 6,350.00 | 6,300.00 | 6,325.00 | 6,325.00 | 5,128,500 |
| Jul 6, 2023 | 6,400.00 | 6,425.00 | 6,325.00 | 6,350.00 | 6,350.00 | 4,951,000 |
| Jul 5, 2023 | 6,250.00 | 6,425.00 | 6,225.00 | 6,325.00 | 6,325.00 | 8,631,500 |
| Jul 4, 2023 | 6,275.00 | 6,325.00 | 6,225.00 | 6,250.00 | 6,250.00 | 3,144,800 |
| Jul 3, 2023 | 6,300.00 | 6,375.00 | 6,250.00 | 6,275.00 | 6,275.00 | 3,519,800 |
| Jun 27, 2023 | 6,300.00 | 6,375.00 | 6,200.00 | 6,300.00 | 6,300.00 | 4,771,400 |
| Jun 26, 2023 | 6,300.00 | 6,350.00 | 6,275.00 | 6,300.00 | 6,300.00 | 3,512,000 |
| Jun 23, 2023 | 6,350.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 4,722,500 |
| Jun 22, 2023 | 6,425.00 | 6,475.00 | 6,350.00 | 6,350.00 | 6,350.00 | 3,090,400 |
| Jun 21, 2023 | 6,475.00 | 6,500.00 | 6,400.00 | 6,425.00 | 6,425.00 | 2,329,400 |
| Jun 20, 2023 | 6,500.00 | 6,500.00 | 6,400.00 | 6,475.00 | 6,475.00 | 2,067,800 |
| Jun 19, 2023 | 6,500.00 | 6,575.00 | 6,475.00 | 6,500.00 | 6,500.00 | 2,171,100 |
| Jun 16, 2023 | 6,650.00 | 6,650.00 | 6,525.00 | 6,600.00 | 6,600.00 | 7,611,900 |
| Jun 15, 2023 | 6,575.00 | 6,650.00 | 6,525.00 | 6,600.00 | 6,600.00 | 8,584,600 |
| Jun 14, 2023 | 6,575.00 | 6,625.00 | 6,500.00 | 6,525.00 | 6,525.00 | 10,577,000 |
| Jun 13, 2023 | 6,375.00 | 6,475.00 | 6,300.00 | 6,450.00 | 6,450.00 | 7,079,500 |
| Jun 12, 2023 | 6,350.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 4,187,100 |
| Jun 9, 2023 | 6,525.00 | 6,525.00 | 6,350.00 | 6,350.00 | 6,350.00 | 5,051,600 |
| Jun 8, 2023 | 6,675.00 | 6,675.00 | 6,450.00 | 6,475.00 | 6,475.00 | 3,847,300 |
| Jun 7, 2023 | 6,650.00 | 6,725.00 | 6,550.00 | 6,600.00 | 6,600.00 | 7,546,500 |
| Jun 6, 2023 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 5,413,500 |
| Jun 5, 2023 | 6,300.00 | 6,650.00 | 6,275.00 | 6,600.00 | 6,600.00 | 7,319,000 |
| May 31, 2023 | 6,525.00 | 6,575.00 | 6,300.00 | 6,300.00 | 6,300.00 | 19,418,700 |
| May 30, 2023 | 6,450.00 | 6,600.00 | 6,400.00 | 6,525.00 | 6,525.00 | 3,836,100 |
| May 29, 2023 | 6,600.00 | 6,600.00 | 6,350.00 | 6,450.00 | 6,450.00 | 6,184,500 |
| May 26, 2023 | 6,550.00 | 6,625.00 | 6,500.00 | 6,575.00 | 6,575.00 | 5,414,800 |
| May 25, 2023 | 6,625.00 | 6,650.00 | 6,500.00 | 6,550.00 | 6,550.00 | 7,032,500 |
| May 24, 2023 | 6,450.00 | 6,625.00 | 6,400.00 | 6,625.00 | 6,625.00 | 5,142,600 |
| May 23, 2023 | 6,325.00 | 6,525.00 | 6,325.00 | 6,450.00 | 6,450.00 | 6,239,600 |
| May 22, 2023 | 6,500.00 | 6,500.00 | 6,325.00 | 6,325.00 | 6,325.00 | 3,751,300 |
| May 19, 2023 | 6,500.00 | 6,500.00 | 6,350.00 | 6,400.00 | 6,400.00 | 17,193,800 |
| May 17, 2023 | 6,450.00 | 6,500.00 | 6,325.00 | 6,500.00 | 6,500.00 | 9,083,600 |
| May 16, 2023 | 89.60 Dividend | |||||
| May 16, 2023 | 6,600.00 | 6,650.00 | 6,400.00 | 6,475.00 | 6,475.00 | 11,824,100 |
| May 15, 2023 | 6,700.00 | 6,775.00 | 6,600.00 | 6,700.00 | 6,610.40 | 5,925,600 |
| May 12, 2023 | 6,875.00 | 6,875.00 | 6,700.00 | 6,700.00 | 6,610.40 | 7,124,000 |
| May 11, 2023 | 6,950.00 | 6,950.00 | 6,750.00 | 6,900.00 | 6,807.73 | 8,569,400 |
| May 10, 2023 | 7,025.00 | 7,075.00 | 6,950.00 | 6,975.00 | 6,881.72 | 3,619,500 |
| May 9, 2023 | 6,900.00 | 7,100.00 | 6,900.00 | 7,075.00 | 6,980.39 | 4,566,700 |
| May 8, 2023 | 7,050.00 | 7,050.00 | 6,875.00 | 6,975.00 | 6,881.72 | 5,244,000 |
| May 5, 2023 | 7,025.00 | 7,050.00 | 6,850.00 | 7,000.00 | 6,906.39 | 9,857,700 |
| May 4, 2023 | 6,850.00 | 7,050.00 | 6,850.00 | 7,025.00 | 6,931.05 | 7,382,100 |
| May 3, 2023 | 7,000.00 | 7,000.00 | 6,825.00 | 6,900.00 | 6,807.73 | 3,543,600 |
| May 2, 2023 | 7,000.00 | 7,025.00 | 6,875.00 | 6,975.00 | 6,881.72 | 8,623,100 |
| Apr 28, 2023 | 6,650.00 | 6,975.00 | 6,650.00 | 6,975.00 | 6,881.72 | 21,019,400 |
| Apr 27, 2023 | 6,725.00 | 6,825.00 | 6,500.00 | 6,600.00 | 6,511.74 | 14,888,200 |
| Apr 26, 2023 | 6,550.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,511.74 | 9,647,500 |
Related Tickers
MDKA.JK PT Merdeka Copper Gold Tbk
2,780.00
+0.72%
TINS.JK PT TIMAH Tbk
1,015.00
+1.50%
PTRO.JK PT Petrosea Tbk
4,520.00
-0.44%
UNTR.JK PT United Tractors Tbk
25,525.00
0.00%
BRMS.JK PT Bumi Resources Minerals Tbk
158.00
-0.63%
CUAN.JK PT Petrindo Jaya Kreasi Tbk
6,200.00
+1.22%
AZRMF Azure Minerals Limited
2.1800
0.00%
NCKL.JK PT Trimegah Bangun Persada Tbk
870.00
-2.79%
E25.AX Element 25 Limited
0.2350
+2.17%
NICMF Nickel Industries Limited
0.5930
0.00%