Jakarta - Delayed Quote • IDR
PT Adaro Energy Indonesia Tbk (ADRO.JK)
At close: April 26 at 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 26, 2024 | 2,620.00 | 2,670.00 | 2,600.00 | 2,600.00 | 2,600.00 | 28,055,500 |
| Apr 25, 2024 | 2,670.00 | 2,690.00 | 2,610.00 | 2,620.00 | 2,620.00 | 32,557,400 |
| Apr 24, 2024 | 2,750.00 | 2,770.00 | 2,660.00 | 2,680.00 | 2,680.00 | 39,036,900 |
| Apr 23, 2024 | 2,750.00 | 2,800.00 | 2,740.00 | 2,750.00 | 2,750.00 | 19,332,900 |
| Apr 22, 2024 | 2,770.00 | 2,800.00 | 2,750.00 | 2,750.00 | 2,750.00 | 30,188,300 |
| Apr 19, 2024 | 2,740.00 | 2,790.00 | 2,710.00 | 2,760.00 | 2,760.00 | 48,533,700 |
| Apr 18, 2024 | 2,770.00 | 2,770.00 | 2,710.00 | 2,730.00 | 2,730.00 | 34,871,800 |
| Apr 17, 2024 | 2,810.00 | 2,830.00 | 2,750.00 | 2,750.00 | 2,750.00 | 40,039,100 |
| Apr 16, 2024 | 2,740.00 | 2,840.00 | 2,730.00 | 2,810.00 | 2,810.00 | 136,392,000 |
| Apr 5, 2024 | 2,690.00 | 2,720.00 | 2,670.00 | 2,700.00 | 2,700.00 | 15,325,400 |
| Apr 4, 2024 | 2,670.00 | 2,720.00 | 2,650.00 | 2,690.00 | 2,690.00 | 23,186,300 |
| Apr 3, 2024 | 2,690.00 | 2,720.00 | 2,660.00 | 2,680.00 | 2,680.00 | 34,356,700 |
| Apr 2, 2024 | 2,640.00 | 2,690.00 | 2,620.00 | 2,690.00 | 2,690.00 | 27,768,300 |
| Apr 1, 2024 | 2,700.00 | 2,700.00 | 2,610.00 | 2,640.00 | 2,640.00 | 31,687,700 |
| Mar 28, 2024 | 2,740.00 | 2,760.00 | 2,660.00 | 2,700.00 | 2,700.00 | 56,468,900 |
| Mar 27, 2024 | 2,740.00 | 2,760.00 | 2,710.00 | 2,720.00 | 2,720.00 | 31,905,100 |
| Mar 26, 2024 | 2,750.00 | 2,750.00 | 2,670.00 | 2,740.00 | 2,740.00 | 49,687,500 |
| Mar 25, 2024 | 2,670.00 | 2,670.00 | 2,650.00 | 2,670.00 | 2,670.00 | 34,644,500 |
| Mar 22, 2024 | 2,650.00 | 2,680.00 | 2,650.00 | 2,650.00 | 2,650.00 | 17,572,900 |
| Mar 21, 2024 | 2,650.00 | 2,700.00 | 2,630.00 | 2,650.00 | 2,650.00 | 37,138,200 |
| Mar 20, 2024 | 2,630.00 | 2,660.00 | 2,610.00 | 2,650.00 | 2,650.00 | 22,774,100 |
| Mar 19, 2024 | 2,630.00 | 2,660.00 | 2,620.00 | 2,630.00 | 2,630.00 | 22,185,600 |
| Mar 18, 2024 | 2,650.00 | 2,670.00 | 2,630.00 | 2,630.00 | 2,630.00 | 25,311,200 |
| Mar 15, 2024 | 2,670.00 | 2,670.00 | 2,610.00 | 2,660.00 | 2,660.00 | 168,791,600 |
| Mar 14, 2024 | 2,600.00 | 2,670.00 | 2,600.00 | 2,670.00 | 2,670.00 | 42,981,600 |
| Mar 13, 2024 | 2,670.00 | 2,670.00 | 2,590.00 | 2,600.00 | 2,600.00 | 51,867,100 |
| Mar 8, 2024 | 2,700.00 | 2,720.00 | 2,660.00 | 2,670.00 | 2,670.00 | 33,227,300 |
| Mar 7, 2024 | 2,670.00 | 2,730.00 | 2,640.00 | 2,700.00 | 2,700.00 | 77,030,200 |
| Mar 6, 2024 | 2,630.00 | 2,700.00 | 2,590.00 | 2,670.00 | 2,670.00 | 91,548,800 |
| Mar 5, 2024 | 2,550.00 | 2,630.00 | 2,550.00 | 2,630.00 | 2,630.00 | 84,971,100 |
| Mar 4, 2024 | 2,520.00 | 2,550.00 | 2,500.00 | 2,540.00 | 2,540.00 | 72,476,200 |
| Mar 1, 2024 | 2,450.00 | 2,490.00 | 2,430.00 | 2,490.00 | 2,490.00 | 60,143,900 |
| Feb 29, 2024 | 2,410.00 | 2,420.00 | 2,390.00 | 2,420.00 | 2,420.00 | 38,652,900 |
| Feb 28, 2024 | 2,390.00 | 2,410.00 | 2,380.00 | 2,400.00 | 2,400.00 | 23,551,500 |
| Feb 27, 2024 | 2,400.00 | 2,410.00 | 2,360.00 | 2,380.00 | 2,380.00 | 36,577,400 |
| Feb 26, 2024 | 2,420.00 | 2,420.00 | 2,360.00 | 2,370.00 | 2,370.00 | 48,399,600 |
| Feb 23, 2024 | 2,440.00 | 2,450.00 | 2,410.00 | 2,420.00 | 2,420.00 | 15,467,200 |
| Feb 22, 2024 | 2,420.00 | 2,440.00 | 2,390.00 | 2,440.00 | 2,440.00 | 28,109,200 |
| Feb 21, 2024 | 2,430.00 | 2,440.00 | 2,400.00 | 2,420.00 | 2,420.00 | 28,164,400 |
| Feb 20, 2024 | 2,440.00 | 2,470.00 | 2,400.00 | 2,430.00 | 2,430.00 | 57,998,500 |
| Feb 19, 2024 | 2,510.00 | 2,510.00 | 2,430.00 | 2,430.00 | 2,430.00 | 35,027,700 |
| Feb 16, 2024 | 2,520.00 | 2,530.00 | 2,490.00 | 2,520.00 | 2,520.00 | 31,491,500 |
| Feb 15, 2024 | 2,550.00 | 2,570.00 | 2,480.00 | 2,510.00 | 2,510.00 | 55,071,200 |
| Feb 13, 2024 | 2,470.00 | 2,490.00 | 2,460.00 | 2,480.00 | 2,480.00 | 18,443,100 |
| Feb 12, 2024 | 2,460.00 | 2,490.00 | 2,450.00 | 2,470.00 | 2,470.00 | 23,773,700 |
| Feb 7, 2024 | 2,460.00 | 2,470.00 | 2,440.00 | 2,460.00 | 2,460.00 | 24,460,000 |
| Feb 6, 2024 | 2,450.00 | 2,470.00 | 2,440.00 | 2,460.00 | 2,460.00 | 32,861,600 |
| Feb 5, 2024 | 2,420.00 | 2,470.00 | 2,420.00 | 2,430.00 | 2,430.00 | 31,425,600 |
| Feb 2, 2024 | 2,420.00 | 2,440.00 | 2,390.00 | 2,420.00 | 2,420.00 | 41,242,500 |
| Feb 1, 2024 | 2,420.00 | 2,450.00 | 2,390.00 | 2,420.00 | 2,420.00 | 32,940,300 |
| Jan 31, 2024 | 2,410.00 | 2,450.00 | 2,390.00 | 2,400.00 | 2,400.00 | 28,213,000 |
| Jan 30, 2024 | 2,390.00 | 2,400.00 | 2,360.00 | 2,390.00 | 2,390.00 | 29,384,100 |
| Jan 29, 2024 | 2,380.00 | 2,410.00 | 2,370.00 | 2,400.00 | 2,400.00 | 25,857,300 |
| Jan 26, 2024 | 2,360.00 | 2,390.00 | 2,330.00 | 2,380.00 | 2,380.00 | 35,850,900 |
| Jan 25, 2024 | 2,340.00 | 2,380.00 | 2,340.00 | 2,360.00 | 2,360.00 | 33,787,500 |
| Jan 24, 2024 | 2,350.00 | 2,380.00 | 2,320.00 | 2,340.00 | 2,340.00 | 36,025,300 |
| Jan 23, 2024 | 2,400.00 | 2,410.00 | 2,320.00 | 2,350.00 | 2,350.00 | 80,570,400 |
| Jan 22, 2024 | 2,430.00 | 2,440.00 | 2,390.00 | 2,400.00 | 2,400.00 | 42,375,200 |
| Jan 19, 2024 | 2,460.00 | 2,480.00 | 2,430.00 | 2,430.00 | 2,430.00 | 33,060,200 |
| Jan 18, 2024 | 2,490.00 | 2,490.00 | 2,450.00 | 2,460.00 | 2,460.00 | 26,521,000 |
| Jan 17, 2024 | 2,500.00 | 2,520.00 | 2,470.00 | 2,490.00 | 2,490.00 | 23,991,600 |
| Jan 16, 2024 | 2,510.00 | 2,520.00 | 2,480.00 | 2,500.00 | 2,500.00 | 24,464,000 |
| Jan 15, 2024 | 2,480.00 | 2,530.00 | 2,480.00 | 2,510.00 | 2,510.00 | 41,068,200 |
| Jan 12, 2024 | 2,450.00 | 2,480.00 | 2,440.00 | 2,480.00 | 2,480.00 | 36,980,800 |
| Jan 11, 2024 | 2,460.00 | 2,460.00 | 2,440.00 | 2,450.00 | 2,450.00 | 18,591,600 |
| Jan 10, 2024 | 2,460.00 | 2,460.00 | 2,440.00 | 2,460.00 | 2,460.00 | 22,865,400 |
| Jan 9, 2024 | 2,450.00 | 2,460.00 | 2,410.00 | 2,430.00 | 2,430.00 | 37,607,800 |
| Jan 8, 2024 | 2,450.00 | 2,490.00 | 2,430.00 | 2,440.00 | 2,440.00 | 61,501,200 |
| Jan 5, 2024 | 2,490.00 | 2,490.00 | 2,440.00 | 2,440.00 | 2,440.00 | 47,595,800 |
| Jan 4, 2024 | 2,420.00 | 2,470.00 | 2,420.00 | 2,460.00 | 2,460.00 | 61,464,500 |
| Jan 3, 2024 | 2,460.00 | 2,460.00 | 2,410.00 | 2,410.00 | 2,410.00 | 71,643,200 |
| Jan 2, 2024 | 2,380.00 | 2,490.00 | 2,380.00 | 2,490.00 | 2,490.00 | 75,818,300 |
| Dec 29, 2023 | 199.98 Dividend | |||||
| Dec 29, 2023 | 2,410.00 | 2,430.00 | 2,370.00 | 2,380.00 | 2,380.00 | 124,776,700 |
| Dec 28, 2023 | 2,600.00 | 2,610.00 | 2,560.00 | 2,580.00 | 2,380.02 | 84,319,700 |
| Dec 27, 2023 | 2,600.00 | 2,630.00 | 2,580.00 | 2,590.00 | 2,389.24 | 57,605,200 |
| Dec 22, 2023 | 2,600.00 | 2,610.00 | 2,580.00 | 2,590.00 | 2,389.24 | 29,264,900 |
| Dec 21, 2023 | 2,580.00 | 2,610.00 | 2,570.00 | 2,600.00 | 2,398.47 | 34,194,600 |
| Dec 20, 2023 | 2,600.00 | 2,640.00 | 2,580.00 | 2,580.00 | 2,380.02 | 51,466,300 |
| Dec 19, 2023 | 2,580.00 | 2,620.00 | 2,570.00 | 2,600.00 | 2,398.47 | 67,987,900 |
| Dec 18, 2023 | 2,530.00 | 2,550.00 | 2,470.00 | 2,510.00 | 2,315.45 | 25,316,200 |
| Dec 15, 2023 | 2,490.00 | 2,570.00 | 2,490.00 | 2,520.00 | 2,324.67 | 52,881,100 |
| Dec 14, 2023 | 2,460.00 | 2,510.00 | 2,440.00 | 2,490.00 | 2,297.00 | 23,293,600 |
| Dec 13, 2023 | 2,510.00 | 2,510.00 | 2,430.00 | 2,450.00 | 2,260.10 | 51,005,200 |
| Dec 12, 2023 | 2,560.00 | 2,570.00 | 2,520.00 | 2,550.00 | 2,352.35 | 21,613,800 |
| Dec 11, 2023 | 2,580.00 | 2,600.00 | 2,530.00 | 2,560.00 | 2,361.57 | 30,840,100 |
| Dec 8, 2023 | 2,570.00 | 2,600.00 | 2,550.00 | 2,560.00 | 2,361.57 | 41,613,300 |
| Dec 7, 2023 | 2,560.00 | 2,600.00 | 2,500.00 | 2,530.00 | 2,333.90 | 40,972,500 |
| Dec 6, 2023 | 2,510.00 | 2,540.00 | 2,500.00 | 2,530.00 | 2,333.90 | 18,067,600 |
| Dec 5, 2023 | 2,570.00 | 2,580.00 | 2,490.00 | 2,510.00 | 2,315.45 | 42,476,700 |
| Dec 4, 2023 | 2,580.00 | 2,610.00 | 2,550.00 | 2,560.00 | 2,361.57 | 24,493,200 |
| Dec 1, 2023 | 2,640.00 | 2,650.00 | 2,550.00 | 2,560.00 | 2,361.57 | 35,005,000 |
| Nov 30, 2023 | 2,590.00 | 2,620.00 | 2,570.00 | 2,620.00 | 2,416.92 | 45,144,600 |
| Nov 29, 2023 | 2,590.00 | 2,610.00 | 2,560.00 | 2,580.00 | 2,380.02 | 15,113,600 |
| Nov 28, 2023 | 2,560.00 | 2,620.00 | 2,560.00 | 2,580.00 | 2,380.02 | 19,680,900 |
| Nov 27, 2023 | 2,540.00 | 2,600.00 | 2,540.00 | 2,550.00 | 2,352.35 | 19,835,100 |
| Nov 24, 2023 | 2,550.00 | 2,580.00 | 2,510.00 | 2,540.00 | 2,343.12 | 29,571,200 |
| Nov 23, 2023 | 2,600.00 | 2,610.00 | 2,530.00 | 2,550.00 | 2,352.35 | 24,567,400 |
| Nov 22, 2023 | 2,610.00 | 2,620.00 | 2,570.00 | 2,590.00 | 2,389.24 | 22,390,500 |
| Nov 21, 2023 | 2,540.00 | 2,610.00 | 2,540.00 | 2,610.00 | 2,407.69 | 31,763,500 |
| Nov 20, 2023 | 2,550.00 | 2,560.00 | 2,530.00 | 2,550.00 | 2,352.35 | 16,184,700 |
| Nov 17, 2023 | 2,500.00 | 2,550.00 | 2,500.00 | 2,540.00 | 2,343.12 | 17,834,500 |
| Nov 16, 2023 | 2,510.00 | 2,530.00 | 2,470.00 | 2,530.00 | 2,333.90 | 18,745,300 |
| Nov 15, 2023 | 2,520.00 | 2,560.00 | 2,490.00 | 2,510.00 | 2,315.45 | 33,971,500 |
| Nov 14, 2023 | 2,480.00 | 2,520.00 | 2,450.00 | 2,480.00 | 2,287.77 | 37,330,100 |
| Nov 13, 2023 | 2,490.00 | 2,510.00 | 2,450.00 | 2,480.00 | 2,287.77 | 20,144,700 |
| Nov 10, 2023 | 2,450.00 | 2,510.00 | 2,450.00 | 2,480.00 | 2,287.77 | 29,145,200 |
| Nov 9, 2023 | 2,480.00 | 2,500.00 | 2,440.00 | 2,450.00 | 2,260.10 | 37,033,100 |
| Nov 8, 2023 | 2,460.00 | 2,470.00 | 2,410.00 | 2,440.00 | 2,250.87 | 31,984,200 |
| Nov 7, 2023 | 2,500.00 | 2,510.00 | 2,410.00 | 2,470.00 | 2,278.55 | 54,811,700 |
| Nov 6, 2023 | 2,500.00 | 2,540.00 | 2,500.00 | 2,530.00 | 2,333.90 | 38,074,400 |
| Nov 3, 2023 | 2,420.00 | 2,510.00 | 2,420.00 | 2,490.00 | 2,297.00 | 52,737,100 |
| Nov 2, 2023 | 2,420.00 | 2,470.00 | 2,380.00 | 2,390.00 | 2,204.75 | 52,050,600 |
| Nov 1, 2023 | 2,500.00 | 2,500.00 | 2,400.00 | 2,410.00 | 2,223.20 | 78,759,900 |
| Oct 31, 2023 | 2,520.00 | 2,600.00 | 2,430.00 | 2,560.00 | 2,361.57 | 61,726,200 |
| Oct 30, 2023 | 2,640.00 | 2,640.00 | 2,520.00 | 2,540.00 | 2,343.12 | 43,324,200 |
| Oct 27, 2023 | 2,660.00 | 2,680.00 | 2,620.00 | 2,640.00 | 2,435.37 | 28,710,000 |
| Oct 26, 2023 | 2,660.00 | 2,670.00 | 2,610.00 | 2,650.00 | 2,444.59 | 26,026,500 |
| Oct 25, 2023 | 2,660.00 | 2,700.00 | 2,640.00 | 2,670.00 | 2,463.04 | 35,182,500 |
| Oct 24, 2023 | 2,640.00 | 2,690.00 | 2,630.00 | 2,660.00 | 2,453.82 | 39,300,700 |
| Oct 23, 2023 | 2,780.00 | 2,790.00 | 2,650.00 | 2,660.00 | 2,453.82 | 69,223,700 |
| Oct 20, 2023 | 2,830.00 | 2,830.00 | 2,760.00 | 2,800.00 | 2,582.97 | 47,189,400 |
| Oct 19, 2023 | 2,840.00 | 2,860.00 | 2,800.00 | 2,820.00 | 2,601.42 | 57,235,900 |
| Oct 18, 2023 | 2,750.00 | 2,880.00 | 2,730.00 | 2,840.00 | 2,619.87 | 74,460,900 |
| Oct 17, 2023 | 2,770.00 | 2,780.00 | 2,750.00 | 2,770.00 | 2,555.29 | 22,750,800 |
| Oct 16, 2023 | 2,750.00 | 2,790.00 | 2,730.00 | 2,780.00 | 2,564.52 | 36,979,400 |
| Oct 13, 2023 | 2,730.00 | 2,740.00 | 2,690.00 | 2,710.00 | 2,499.94 | 18,962,900 |
| Oct 12, 2023 | 2,760.00 | 2,760.00 | 2,690.00 | 2,690.00 | 2,481.49 | 41,046,500 |
| Oct 11, 2023 | 2,800.00 | 2,820.00 | 2,760.00 | 2,760.00 | 2,546.07 | 26,295,100 |
| Oct 10, 2023 | 2,820.00 | 2,840.00 | 2,770.00 | 2,780.00 | 2,564.52 | 45,513,300 |
| Oct 9, 2023 | 2,690.00 | 2,800.00 | 2,690.00 | 2,770.00 | 2,555.29 | 58,700,700 |
| Oct 6, 2023 | 2,600.00 | 2,670.00 | 2,600.00 | 2,650.00 | 2,444.59 | 20,289,800 |
| Oct 5, 2023 | 2,640.00 | 2,670.00 | 2,600.00 | 2,610.00 | 2,407.69 | 37,851,600 |
| Oct 4, 2023 | 2,670.00 | 2,670.00 | 2,620.00 | 2,660.00 | 2,453.82 | 57,427,700 |
| Oct 3, 2023 | 2,780.00 | 2,780.00 | 2,690.00 | 2,690.00 | 2,481.49 | 89,948,000 |
| Oct 2, 2023 | 2,830.00 | 2,830.00 | 2,780.00 | 2,810.00 | 2,592.19 | 31,881,300 |
| Sep 29, 2023 | 2,900.00 | 2,900.00 | 2,840.00 | 2,850.00 | 2,629.09 | 24,233,700 |
| Sep 27, 2023 | 2,770.00 | 2,900.00 | 2,770.00 | 2,870.00 | 2,647.54 | 61,453,100 |
| Sep 26, 2023 | 2,960.00 | 2,970.00 | 2,750.00 | 2,770.00 | 2,555.29 | 107,378,100 |
| Sep 25, 2023 | 2,950.00 | 2,980.00 | 2,940.00 | 2,950.00 | 2,721.34 | 32,402,200 |
| Sep 22, 2023 | 2,930.00 | 2,960.00 | 2,920.00 | 2,950.00 | 2,721.34 | 27,130,700 |
| Sep 21, 2023 | 2,960.00 | 2,970.00 | 2,920.00 | 2,950.00 | 2,721.34 | 37,546,100 |
| Sep 20, 2023 | 2,930.00 | 2,990.00 | 2,910.00 | 2,960.00 | 2,730.57 | 93,046,000 |
| Sep 19, 2023 | 2,860.00 | 2,920.00 | 2,820.00 | 2,900.00 | 2,675.22 | 62,425,500 |
| Sep 18, 2023 | 2,850.00 | 2,870.00 | 2,810.00 | 2,840.00 | 2,619.87 | 46,627,900 |
| Sep 15, 2023 | 2,910.00 | 2,910.00 | 2,840.00 | 2,840.00 | 2,619.87 | 55,255,400 |
| Sep 14, 2023 | 2,900.00 | 2,940.00 | 2,890.00 | 2,910.00 | 2,684.44 | 58,317,100 |
| Sep 13, 2023 | 2,830.00 | 2,870.00 | 2,820.00 | 2,860.00 | 2,638.32 | 38,990,000 |
| Sep 12, 2023 | 2,820.00 | 2,850.00 | 2,790.00 | 2,810.00 | 2,592.19 | 52,990,600 |
| Sep 11, 2023 | 2,900.00 | 2,920.00 | 2,790.00 | 2,800.00 | 2,582.97 | 64,749,200 |
| Sep 8, 2023 | 2,880.00 | 2,940.00 | 2,860.00 | 2,890.00 | 2,665.99 | 58,380,400 |
| Sep 7, 2023 | 2,870.00 | 2,930.00 | 2,800.00 | 2,880.00 | 2,656.77 | 105,815,800 |
| Sep 6, 2023 | 2,790.00 | 2,890.00 | 2,790.00 | 2,870.00 | 2,647.54 | 107,690,900 |
| Sep 5, 2023 | 2,750.00 | 2,780.00 | 2,730.00 | 2,740.00 | 2,527.62 | 37,110,800 |
| Sep 4, 2023 | 2,690.00 | 2,760.00 | 2,690.00 | 2,740.00 | 2,527.62 | 48,905,500 |
| Sep 1, 2023 | 2,680.00 | 2,720.00 | 2,670.00 | 2,680.00 | 2,472.27 | 22,633,200 |
| Aug 31, 2023 | 2,680.00 | 2,690.00 | 2,650.00 | 2,670.00 | 2,463.04 | 37,316,600 |
| Aug 30, 2023 | 2,710.00 | 2,730.00 | 2,660.00 | 2,690.00 | 2,481.49 | 37,456,100 |
| Aug 29, 2023 | 2,710.00 | 2,730.00 | 2,670.00 | 2,680.00 | 2,472.27 | 35,735,000 |
| Aug 28, 2023 | 2,610.00 | 2,710.00 | 2,610.00 | 2,680.00 | 2,472.27 | 49,355,200 |
| Aug 25, 2023 | 2,670.00 | 2,670.00 | 2,590.00 | 2,590.00 | 2,389.24 | 46,004,100 |
| Aug 24, 2023 | 2,680.00 | 2,730.00 | 2,640.00 | 2,670.00 | 2,463.04 | 57,289,800 |
| Aug 23, 2023 | 2,730.00 | 2,780.00 | 2,700.00 | 2,700.00 | 2,490.72 | 86,184,900 |
| Aug 22, 2023 | 2,620.00 | 2,720.00 | 2,620.00 | 2,700.00 | 2,490.72 | 102,556,100 |
| Aug 21, 2023 | 2,560.00 | 2,620.00 | 2,550.00 | 2,620.00 | 2,416.92 | 77,668,100 |
| Aug 18, 2023 | 2,520.00 | 2,560.00 | 2,480.00 | 2,540.00 | 2,343.12 | 47,312,500 |
| Aug 16, 2023 | 2,510.00 | 2,540.00 | 2,490.00 | 2,520.00 | 2,324.67 | 41,050,900 |
| Aug 15, 2023 | 2,410.00 | 2,530.00 | 2,400.00 | 2,510.00 | 2,315.45 | 99,083,700 |
| Aug 14, 2023 | 2,360.00 | 2,410.00 | 2,330.00 | 2,390.00 | 2,204.75 | 36,895,300 |
| Aug 11, 2023 | 2,410.00 | 2,420.00 | 2,350.00 | 2,350.00 | 2,167.85 | 35,509,700 |
| Aug 10, 2023 | 2,430.00 | 2,440.00 | 2,400.00 | 2,410.00 | 2,223.20 | 42,703,500 |
| Aug 9, 2023 | 2,390.00 | 2,400.00 | 2,370.00 | 2,400.00 | 2,213.97 | 22,561,900 |
| Aug 8, 2023 | 2,400.00 | 2,420.00 | 2,370.00 | 2,370.00 | 2,186.30 | 22,669,900 |
| Aug 7, 2023 | 2,400.00 | 2,400.00 | 2,360.00 | 2,380.00 | 2,195.52 | 20,598,900 |
| Aug 4, 2023 | 2,390.00 | 2,440.00 | 2,390.00 | 2,400.00 | 2,213.97 | 26,476,900 |
| Aug 3, 2023 | 2,370.00 | 2,390.00 | 2,350.00 | 2,360.00 | 2,177.07 | 18,908,200 |
| Aug 2, 2023 | 2,380.00 | 2,380.00 | 2,340.00 | 2,370.00 | 2,186.30 | 21,765,400 |
| Aug 1, 2023 | 2,410.00 | 2,410.00 | 2,370.00 | 2,390.00 | 2,204.75 | 23,569,300 |
| Jul 31, 2023 | 2,470.00 | 2,470.00 | 2,380.00 | 2,410.00 | 2,223.20 | 64,743,500 |
| Jul 28, 2023 | 2,440.00 | 2,480.00 | 2,410.00 | 2,470.00 | 2,278.55 | 40,850,500 |
| Jul 27, 2023 | 2,500.00 | 2,500.00 | 2,440.00 | 2,450.00 | 2,260.10 | 37,905,300 |
| Jul 26, 2023 | 2,460.00 | 2,510.00 | 2,450.00 | 2,500.00 | 2,306.22 | 96,761,300 |
| Jul 25, 2023 | 2,480.00 | 2,520.00 | 2,430.00 | 2,430.00 | 2,241.65 | 82,665,100 |
| Jul 24, 2023 | 2,420.00 | 2,480.00 | 2,400.00 | 2,470.00 | 2,278.55 | 97,266,900 |
| Jul 21, 2023 | 2,380.00 | 2,430.00 | 2,380.00 | 2,420.00 | 2,232.42 | 70,949,300 |
| Jul 20, 2023 | 2,350.00 | 2,380.00 | 2,350.00 | 2,370.00 | 2,186.30 | 33,287,800 |
| Jul 18, 2023 | 2,390.00 | 2,390.00 | 2,320.00 | 2,330.00 | 2,149.40 | 23,104,600 |
| Jul 17, 2023 | 2,380.00 | 2,410.00 | 2,380.00 | 2,380.00 | 2,195.52 | 26,063,600 |
| Jul 14, 2023 | 2,320.00 | 2,360.00 | 2,320.00 | 2,360.00 | 2,177.07 | 31,423,200 |
| Jul 13, 2023 | 2,350.00 | 2,350.00 | 2,280.00 | 2,320.00 | 2,140.17 | 42,297,500 |
| Jul 12, 2023 | 2,430.00 | 2,430.00 | 2,370.00 | 2,370.00 | 2,186.30 | 28,404,900 |
| Jul 11, 2023 | 2,400.00 | 2,440.00 | 2,390.00 | 2,430.00 | 2,241.65 | 31,866,300 |
| Jul 10, 2023 | 2,380.00 | 2,420.00 | 2,370.00 | 2,420.00 | 2,232.42 | 20,339,700 |
| Jul 7, 2023 | 2,410.00 | 2,420.00 | 2,370.00 | 2,380.00 | 2,195.52 | 32,118,800 |
| Jul 6, 2023 | 2,420.00 | 2,460.00 | 2,410.00 | 2,450.00 | 2,260.10 | 41,830,700 |
| Jul 5, 2023 | 2,350.00 | 2,440.00 | 2,350.00 | 2,420.00 | 2,232.42 | 71,359,500 |
| Jul 4, 2023 | 2,320.00 | 2,350.00 | 2,310.00 | 2,340.00 | 2,158.62 | 20,358,800 |
| Jul 3, 2023 | 2,270.00 | 2,340.00 | 2,260.00 | 2,330.00 | 2,149.40 | 58,100,700 |
| Jun 27, 2023 | 2,210.00 | 2,260.00 | 2,210.00 | 2,230.00 | 2,057.15 | 24,633,800 |
| Jun 26, 2023 | 2,230.00 | 2,240.00 | 2,190.00 | 2,210.00 | 2,038.70 | 25,265,900 |
| Jun 23, 2023 | 2,280.00 | 2,280.00 | 2,230.00 | 2,230.00 | 2,057.15 | 20,704,900 |
| Jun 22, 2023 | 2,250.00 | 2,310.00 | 2,250.00 | 2,260.00 | 2,084.82 | 38,508,700 |
| Jun 21, 2023 | 2,270.00 | 2,290.00 | 2,250.00 | 2,260.00 | 2,084.82 | 29,760,300 |
| Jun 20, 2023 | 2,260.00 | 2,290.00 | 2,250.00 | 2,270.00 | 2,094.05 | 24,643,400 |
| Jun 19, 2023 | 2,300.00 | 2,300.00 | 2,250.00 | 2,260.00 | 2,084.82 | 26,428,500 |
| Jun 16, 2023 | 2,350.00 | 2,350.00 | 2,300.00 | 2,320.00 | 2,140.17 | 90,162,500 |
| Jun 15, 2023 | 2,250.00 | 2,330.00 | 2,220.00 | 2,300.00 | 2,121.72 | 75,697,800 |
| Jun 14, 2023 | 2,210.00 | 2,260.00 | 2,200.00 | 2,250.00 | 2,075.60 | 43,317,300 |
| Jun 13, 2023 | 2,190.00 | 2,220.00 | 2,150.00 | 2,210.00 | 2,038.70 | 47,913,300 |
| Jun 12, 2023 | 2,220.00 | 2,240.00 | 2,200.00 | 2,210.00 | 2,038.70 | 32,981,000 |
| Jun 9, 2023 | 2,210.00 | 2,230.00 | 2,170.00 | 2,190.00 | 2,020.25 | 36,414,600 |
| Jun 8, 2023 | 2,190.00 | 2,210.00 | 2,160.00 | 2,200.00 | 2,029.47 | 46,850,800 |
| Jun 7, 2023 | 2,200.00 | 2,200.00 | 2,140.00 | 2,170.00 | 2,001.80 | 69,604,900 |
| Jun 6, 2023 | 2,200.00 | 2,230.00 | 2,160.00 | 2,220.00 | 2,047.92 | 106,615,300 |
| Jun 5, 2023 | 2,090.00 | 2,170.00 | 2,080.00 | 2,100.00 | 1,937.23 | 119,850,300 |
| May 31, 2023 | 2,070.00 | 2,090.00 | 2,010.00 | 2,040.00 | 1,881.88 | 169,456,800 |
| May 30, 2023 | 2,070.00 | 2,150.00 | 2,060.00 | 2,110.00 | 1,946.45 | 63,219,000 |
| May 29, 2023 | 2,120.00 | 2,130.00 | 2,010.00 | 2,070.00 | 1,909.55 | 80,215,800 |
| May 26, 2023 | 2,090.00 | 2,170.00 | 2,080.00 | 2,090.00 | 1,928.00 | 81,565,700 |
| May 25, 2023 | 2,200.00 | 2,200.00 | 2,120.00 | 2,120.00 | 1,955.68 | 124,673,400 |
| May 24, 2023 | 2,220.00 | 2,310.00 | 2,220.00 | 2,250.00 | 2,075.60 | 105,384,800 |
| May 23, 2023 | 240.78 Dividend | |||||
| May 23, 2023 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,112.50 | 25,791,700 |
| May 22, 2023 | 2,450.00 | 2,490.00 | 2,410.00 | 2,460.00 | 2,047.20 | 192,718,400 |
| May 19, 2023 | 2,520.00 | 2,540.00 | 2,380.00 | 2,410.00 | 2,005.59 | 168,354,900 |
| May 17, 2023 | 2,710.00 | 2,710.00 | 2,540.00 | 2,540.00 | 2,113.78 | 142,037,300 |
| May 16, 2023 | 2,700.00 | 2,740.00 | 2,660.00 | 2,670.00 | 2,221.97 | 66,336,200 |
| May 15, 2023 | 2,780.00 | 2,790.00 | 2,630.00 | 2,660.00 | 2,213.64 | 116,378,900 |
| May 12, 2023 | 2,800.00 | 2,800.00 | 2,750.00 | 2,760.00 | 2,296.86 | 60,919,400 |
| May 11, 2023 | 2,920.00 | 2,950.00 | 2,760.00 | 2,800.00 | 2,330.15 | 209,469,700 |
| May 10, 2023 | 2,900.00 | 2,970.00 | 2,900.00 | 2,940.00 | 2,446.66 | 84,244,500 |
| May 9, 2023 | 2,910.00 | 2,910.00 | 2,860.00 | 2,890.00 | 2,405.05 | 45,066,800 |
| May 8, 2023 | 2,810.00 | 2,930.00 | 2,810.00 | 2,870.00 | 2,388.41 | 65,765,900 |
| May 5, 2023 | 2,860.00 | 2,880.00 | 2,750.00 | 2,790.00 | 2,321.83 | 158,924,500 |
| May 4, 2023 | 2,930.00 | 3,000.00 | 2,900.00 | 2,920.00 | 2,430.02 | 73,997,700 |
| May 3, 2023 | 2,980.00 | 3,050.00 | 2,930.00 | 2,940.00 | 2,446.66 | 71,441,900 |
| May 2, 2023 | 3,100.00 | 3,100.00 | 2,960.00 | 2,980.00 | 2,479.95 | 81,649,400 |
| Apr 28, 2023 | 3,100.00 | 3,160.00 | 3,060.00 | 3,130.00 | 2,604.78 | 72,560,800 |
| Apr 27, 2023 | 3,100.00 | 3,110.00 | 3,050.00 | 3,080.00 | 2,563.17 | 41,028,100 |
| Apr 26, 2023 | 3,040.00 | 3,130.00 | 3,020.00 | 3,100.00 | 2,579.81 | 104,615,000 |
Related Tickers
PTBA.JK PT Bukit Asam Tbk
2,880.00
-0.35%
ITMG.JK PT Indo Tambangraya Megah Tbk
24,500.00
-1.90%
HRUM.JK PT Harum Energy Tbk
1,300.00
-1.52%
ABMM.JK PT ABM Investama Tbk
3,780.00
-1.82%
ADMR.JK PT Adaro Minerals Indonesia Tbk
1,320.00
+1.54%
BYAN.JK PT Bayan Resources Tbk.
18,875.00
-0.79%
DOID.JK PT Delta Dunia Makmur Tbk
482.00
+1.69%
BUMI.JK PT Bumi Resources Tbk
97.00
-5.83%
INDY.JK PT. Indika Energy Tbk
1,365.00
-2.85%
MBAP.JK PT Mitrabara Adiperdana Tbk
3,500.00
-1.69%