Jakarta - Delayed Quote • IDR
PT Alam Sutera Realty Tbk (ASRI.JK)
At close: 4:08 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 | 134.00 | 136.00 | 130.00 | 130.00 | 130.00 | 12,421,200 |
| Apr 25, 2024 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 3,261,800 |
| Apr 24, 2024 | 135.00 | 139.00 | 135.00 | 135.00 | 135.00 | 9,643,600 |
| Apr 23, 2024 | 135.00 | 137.00 | 132.00 | 135.00 | 135.00 | 6,370,400 |
| Apr 22, 2024 | 130.00 | 137.00 | 130.00 | 135.00 | 135.00 | 2,004,200 |
| Apr 19, 2024 | 137.00 | 138.00 | 132.00 | 132.00 | 132.00 | 20,991,100 |
| Apr 18, 2024 | 145.00 | 147.00 | 135.00 | 137.00 | 137.00 | 35,897,600 |
| Apr 17, 2024 | 150.00 | 151.00 | 144.00 | 145.00 | 145.00 | 12,276,900 |
| Apr 16, 2024 | 155.00 | 155.00 | 147.00 | 150.00 | 150.00 | 9,866,800 |
| Apr 5, 2024 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 3,269,900 |
| Apr 4, 2024 | 156.00 | 157.00 | 153.00 | 156.00 | 156.00 | 6,232,200 |
| Apr 3, 2024 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | 8,944,700 |
| Apr 2, 2024 | 158.00 | 163.00 | 155.00 | 158.00 | 158.00 | 8,885,100 |
| Apr 1, 2024 | 158.00 | 160.00 | 152.00 | 158.00 | 158.00 | 15,900,300 |
| Mar 28, 2024 | 160.00 | 161.00 | 156.00 | 157.00 | 157.00 | 22,856,400 |
| Mar 27, 2024 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | 5,118,900 |
| Mar 26, 2024 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | 5,628,500 |
| Mar 25, 2024 | 161.00 | 161.00 | 154.00 | 157.00 | 157.00 | 27,073,400 |
| Mar 22, 2024 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 2,611,600 |
| Mar 21, 2024 | 152.00 | 159.00 | 150.00 | 157.00 | 157.00 | 29,015,100 |
| Mar 20, 2024 | 151.00 | 152.00 | 149.00 | 152.00 | 152.00 | 3,196,400 |
| Mar 19, 2024 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | 2,499,000 |
| Mar 18, 2024 | 152.00 | 153.00 | 150.00 | 152.00 | 152.00 | 8,293,400 |
| Mar 15, 2024 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 7,042,100 |
| Mar 14, 2024 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 3,447,900 |
| Mar 13, 2024 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 3,013,200 |
| Mar 8, 2024 | 154.00 | 155.00 | 152.00 | 155.00 | 155.00 | 2,561,500 |
| Mar 7, 2024 | 153.00 | 155.00 | 152.00 | 154.00 | 154.00 | 2,519,100 |
| Mar 6, 2024 | 153.00 | 154.00 | 151.00 | 154.00 | 154.00 | 3,130,600 |
| Mar 5, 2024 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | 7,107,900 |
| Mar 4, 2024 | 155.00 | 156.00 | 154.00 | 154.00 | 154.00 | 2,498,600 |
| Mar 1, 2024 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | 2,351,000 |
| Feb 29, 2024 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | 2,504,700 |
| Feb 28, 2024 | 156.00 | 158.00 | 155.00 | 156.00 | 156.00 | 3,949,200 |
| Feb 27, 2024 | 158.00 | 159.00 | 155.00 | 156.00 | 156.00 | 3,960,200 |
| Feb 26, 2024 | 157.00 | 159.00 | 156.00 | 158.00 | 158.00 | 2,244,500 |
| Feb 23, 2024 | 158.00 | 160.00 | 156.00 | 157.00 | 157.00 | 1,634,600 |
| Feb 22, 2024 | 159.00 | 160.00 | 157.00 | 158.00 | 158.00 | 2,095,800 |
| Feb 21, 2024 | 157.00 | 160.00 | 156.00 | 159.00 | 159.00 | 2,995,800 |
| Feb 20, 2024 | 157.00 | 159.00 | 155.00 | 158.00 | 158.00 | 2,740,000 |
| Feb 19, 2024 | 156.00 | 157.00 | 154.00 | 157.00 | 157.00 | 7,368,500 |
| Feb 16, 2024 | 156.00 | 158.00 | 153.00 | 155.00 | 155.00 | 9,135,300 |
| Feb 15, 2024 | 156.00 | 160.00 | 156.00 | 156.00 | 156.00 | 8,396,700 |
| Feb 13, 2024 | 157.00 | 159.00 | 155.00 | 156.00 | 156.00 | 4,596,100 |
| Feb 12, 2024 | 157.00 | 158.00 | 155.00 | 157.00 | 157.00 | 2,965,600 |
| Feb 7, 2024 | 157.00 | 157.00 | 155.00 | 157.00 | 157.00 | 2,966,500 |
| Feb 6, 2024 | 155.00 | 157.00 | 154.00 | 155.00 | 155.00 | 21,141,000 |
| Feb 5, 2024 | 160.00 | 162.00 | 155.00 | 155.00 | 155.00 | 13,882,400 |
| Feb 2, 2024 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | 1,620,400 |
| Feb 1, 2024 | 162.00 | 163.00 | 159.00 | 160.00 | 160.00 | 6,058,800 |
| Jan 31, 2024 | 160.00 | 162.00 | 159.00 | 162.00 | 162.00 | 4,029,600 |
| Jan 30, 2024 | 161.00 | 163.00 | 159.00 | 160.00 | 160.00 | 7,762,100 |
| Jan 29, 2024 | 158.00 | 163.00 | 157.00 | 160.00 | 160.00 | 12,996,900 |
| Jan 26, 2024 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | 5,138,300 |
| Jan 25, 2024 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | 3,316,100 |
| Jan 24, 2024 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | 6,477,600 |
| Jan 23, 2024 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | 7,186,300 |
| Jan 22, 2024 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 3,306,500 |
| Jan 19, 2024 | 163.00 | 165.00 | 162.00 | 163.00 | 163.00 | 4,339,700 |
| Jan 18, 2024 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | 5,106,600 |
| Jan 17, 2024 | 165.00 | 166.00 | 162.00 | 165.00 | 165.00 | 6,556,600 |
| Jan 16, 2024 | 165.00 | 166.00 | 164.00 | 165.00 | 165.00 | 2,081,100 |
| Jan 15, 2024 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | 4,245,900 |
| Jan 12, 2024 | 168.00 | 169.00 | 166.00 | 166.00 | 166.00 | 5,885,700 |
| Jan 11, 2024 | 166.00 | 169.00 | 166.00 | 168.00 | 168.00 | 3,668,600 |
| Jan 10, 2024 | 168.00 | 169.00 | 166.00 | 166.00 | 166.00 | 7,007,600 |
| Jan 9, 2024 | 166.00 | 170.00 | 165.00 | 168.00 | 168.00 | 15,403,100 |
| Jan 8, 2024 | 165.00 | 169.00 | 164.00 | 166.00 | 166.00 | 8,648,300 |
| Jan 5, 2024 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | 2,786,100 |
| Jan 4, 2024 | 167.00 | 167.00 | 159.00 | 165.00 | 165.00 | 12,529,600 |
| Jan 3, 2024 | 164.00 | 168.00 | 164.00 | 166.00 | 166.00 | 4,492,200 |
| Jan 2, 2024 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 1,007,400 |
| Dec 29, 2023 | 164.00 | 166.00 | 163.00 | 164.00 | 164.00 | 3,597,600 |
| Dec 28, 2023 | 164.00 | 167.00 | 162.00 | 164.00 | 164.00 | 9,350,100 |
| Dec 27, 2023 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 4,204,500 |
| Dec 22, 2023 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | 1,332,800 |
| Dec 21, 2023 | 163.00 | 165.00 | 162.00 | 163.00 | 163.00 | 1,480,700 |
| Dec 20, 2023 | 159.00 | 166.00 | 159.00 | 165.00 | 165.00 | 8,228,500 |
| Dec 19, 2023 | 161.00 | 162.00 | 158.00 | 161.00 | 161.00 | 10,520,100 |
| Dec 18, 2023 | 162.00 | 165.00 | 160.00 | 161.00 | 161.00 | 6,895,100 |
| Dec 15, 2023 | 165.00 | 166.00 | 162.00 | 162.00 | 162.00 | 6,057,900 |
| Dec 14, 2023 | 163.00 | 167.00 | 160.00 | 165.00 | 165.00 | 4,786,700 |
| Dec 13, 2023 | 163.00 | 164.00 | 160.00 | 163.00 | 163.00 | 4,576,500 |
| Dec 12, 2023 | 164.00 | 164.00 | 158.00 | 163.00 | 163.00 | 11,187,800 |
| Dec 11, 2023 | 164.00 | 166.00 | 163.00 | 164.00 | 164.00 | 2,901,100 |
| Dec 8, 2023 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | 5,350,100 |
| Dec 7, 2023 | 168.00 | 168.00 | 165.00 | 166.00 | 166.00 | 3,057,400 |
| Dec 6, 2023 | 168.00 | 171.00 | 165.00 | 167.00 | 167.00 | 20,958,400 |
| Dec 5, 2023 | 169.00 | 171.00 | 163.00 | 167.00 | 167.00 | 10,538,300 |
| Dec 4, 2023 | 168.00 | 171.00 | 168.00 | 169.00 | 169.00 | 4,243,700 |
| Dec 1, 2023 | 169.00 | 170.00 | 168.00 | 168.00 | 168.00 | 2,743,300 |
| Nov 30, 2023 | 170.00 | 171.00 | 167.00 | 168.00 | 168.00 | 4,121,700 |
| Nov 29, 2023 | 169.00 | 171.00 | 167.00 | 170.00 | 170.00 | 4,916,300 |
| Nov 28, 2023 | 172.00 | 173.00 | 168.00 | 169.00 | 169.00 | 8,329,400 |
| Nov 27, 2023 | 166.00 | 175.00 | 166.00 | 171.00 | 171.00 | 18,826,300 |
| Nov 24, 2023 | 168.00 | 169.00 | 166.00 | 166.00 | 166.00 | 5,566,900 |
| Nov 23, 2023 | 166.00 | 168.00 | 165.00 | 168.00 | 168.00 | 3,270,300 |
| Nov 22, 2023 | 166.00 | 168.00 | 165.00 | 166.00 | 166.00 | 7,763,400 |
| Nov 21, 2023 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | 3,546,000 |
| Nov 20, 2023 | 167.00 | 168.00 | 165.00 | 166.00 | 166.00 | 5,358,500 |
| Nov 17, 2023 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 2,267,600 |
| Nov 16, 2023 | 170.00 | 171.00 | 167.00 | 167.00 | 167.00 | 3,877,700 |
| Nov 15, 2023 | 167.00 | 171.00 | 167.00 | 170.00 | 170.00 | 18,776,700 |
| Nov 14, 2023 | 166.00 | 169.00 | 163.00 | 167.00 | 167.00 | 17,630,300 |
| Nov 13, 2023 | 164.00 | 166.00 | 163.00 | 166.00 | 166.00 | 1,413,100 |
| Nov 10, 2023 | 166.00 | 166.00 | 162.00 | 163.00 | 163.00 | 4,544,300 |
| Nov 9, 2023 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | 1,502,600 |
| Nov 8, 2023 | 166.00 | 169.00 | 164.00 | 165.00 | 165.00 | 3,779,300 |
| Nov 7, 2023 | 169.00 | 171.00 | 165.00 | 166.00 | 166.00 | 6,816,300 |
| Nov 6, 2023 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 3,434,100 |
| Nov 3, 2023 | 164.00 | 168.00 | 163.00 | 168.00 | 168.00 | 5,064,200 |
| Nov 2, 2023 | 163.00 | 165.00 | 160.00 | 163.00 | 163.00 | 15,568,000 |
| Nov 1, 2023 | 166.00 | 167.00 | 162.00 | 162.00 | 162.00 | 15,238,100 |
| Oct 31, 2023 | 166.00 | 167.00 | 161.00 | 166.00 | 166.00 | 9,211,300 |
| Oct 30, 2023 | 166.00 | 166.00 | 162.00 | 163.00 | 163.00 | 4,752,500 |
| Oct 27, 2023 | 164.00 | 167.00 | 164.00 | 166.00 | 166.00 | 3,120,400 |
| Oct 26, 2023 | 167.00 | 168.00 | 163.00 | 164.00 | 164.00 | 3,201,000 |
| Oct 25, 2023 | 165.00 | 171.00 | 164.00 | 166.00 | 166.00 | 8,714,400 |
| Oct 24, 2023 | 161.00 | 168.00 | 160.00 | 164.00 | 164.00 | 10,852,600 |
| Oct 23, 2023 | 166.00 | 167.00 | 161.00 | 161.00 | 161.00 | 12,167,500 |
| Oct 20, 2023 | 170.00 | 171.00 | 166.00 | 166.00 | 166.00 | 10,353,300 |
| Oct 19, 2023 | 172.00 | 173.00 | 168.00 | 170.00 | 170.00 | 14,804,000 |
| Oct 18, 2023 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | 7,305,700 |
| Oct 17, 2023 | 175.00 | 177.00 | 173.00 | 173.00 | 173.00 | 4,962,100 |
| Oct 16, 2023 | 176.00 | 178.00 | 174.00 | 175.00 | 175.00 | 11,037,900 |
| Oct 13, 2023 | 176.00 | 177.00 | 175.00 | 176.00 | 176.00 | 4,594,500 |
| Oct 12, 2023 | 175.00 | 177.00 | 174.00 | 176.00 | 176.00 | 6,313,100 |
| Oct 11, 2023 | 174.00 | 179.00 | 174.00 | 175.00 | 175.00 | 10,014,200 |
| Oct 10, 2023 | 174.00 | 179.00 | 174.00 | 174.00 | 174.00 | 14,013,900 |
| Oct 9, 2023 | 177.00 | 179.00 | 174.00 | 174.00 | 174.00 | 11,384,900 |
| Oct 6, 2023 | 177.00 | 181.00 | 177.00 | 177.00 | 177.00 | 8,988,300 |
| Oct 5, 2023 | 180.00 | 181.00 | 176.00 | 177.00 | 177.00 | 14,061,800 |
| Oct 4, 2023 | 183.00 | 183.00 | 178.00 | 180.00 | 180.00 | 12,011,900 |
| Oct 3, 2023 | 185.00 | 185.00 | 181.00 | 182.00 | 182.00 | 6,546,300 |
| Oct 2, 2023 | 181.00 | 185.00 | 181.00 | 184.00 | 184.00 | 8,178,700 |
| Sep 29, 2023 | 186.00 | 188.00 | 181.00 | 183.00 | 183.00 | 16,548,800 |
| Sep 27, 2023 | 180.00 | 188.00 | 179.00 | 186.00 | 186.00 | 45,070,900 |
| Sep 26, 2023 | 181.00 | 184.00 | 179.00 | 179.00 | 179.00 | 16,102,400 |
| Sep 25, 2023 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | 5,524,900 |
| Sep 22, 2023 | 180.00 | 182.00 | 179.00 | 181.00 | 181.00 | 12,887,300 |
| Sep 21, 2023 | 178.00 | 183.00 | 178.00 | 180.00 | 180.00 | 13,173,700 |
| Sep 20, 2023 | 178.00 | 181.00 | 177.00 | 178.00 | 178.00 | 6,910,500 |
| Sep 19, 2023 | 179.00 | 180.00 | 177.00 | 178.00 | 178.00 | 7,146,200 |
| Sep 18, 2023 | 184.00 | 184.00 | 176.00 | 179.00 | 179.00 | 15,745,300 |
| Sep 15, 2023 | 181.00 | 183.00 | 179.00 | 183.00 | 183.00 | 9,200,000 |
| Sep 14, 2023 | 181.00 | 182.00 | 179.00 | 180.00 | 180.00 | 7,655,600 |
| Sep 13, 2023 | 180.00 | 182.00 | 180.00 | 181.00 | 181.00 | 5,856,500 |
| Sep 12, 2023 | 180.00 | 183.00 | 179.00 | 180.00 | 180.00 | 8,317,200 |
| Sep 11, 2023 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | 3,434,200 |
| Sep 8, 2023 | 178.00 | 184.00 | 177.00 | 180.00 | 180.00 | 22,367,800 |
| Sep 7, 2023 | 178.00 | 183.00 | 176.00 | 178.00 | 178.00 | 17,190,200 |
| Sep 6, 2023 | 180.00 | 183.00 | 176.00 | 178.00 | 178.00 | 33,233,700 |
| Sep 5, 2023 | 180.00 | 184.00 | 180.00 | 181.00 | 181.00 | 8,245,100 |
| Sep 4, 2023 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | 8,431,400 |
| Sep 1, 2023 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | 10,092,800 |
| Aug 31, 2023 | 186.00 | 187.00 | 181.00 | 183.00 | 183.00 | 8,739,600 |
| Aug 30, 2023 | 187.00 | 189.00 | 186.00 | 186.00 | 186.00 | 14,461,200 |
| Aug 29, 2023 | 185.00 | 188.00 | 182.00 | 187.00 | 187.00 | 22,345,100 |
| Aug 28, 2023 | 184.00 | 187.00 | 182.00 | 183.00 | 183.00 | 12,937,300 |
| Aug 25, 2023 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 3,913,100 |
| Aug 24, 2023 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | 7,746,600 |
| Aug 23, 2023 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | 7,418,400 |
| Aug 22, 2023 | 178.00 | 182.00 | 178.00 | 180.00 | 180.00 | 11,554,300 |
| Aug 21, 2023 | 186.00 | 186.00 | 180.00 | 180.00 | 180.00 | 23,019,300 |
| Aug 18, 2023 | 186.00 | 188.00 | 184.00 | 185.00 | 185.00 | 17,954,800 |
| Aug 16, 2023 | 187.00 | 189.00 | 185.00 | 186.00 | 186.00 | 18,038,200 |
| Aug 15, 2023 | 189.00 | 191.00 | 186.00 | 186.00 | 186.00 | 24,270,800 |
| Aug 14, 2023 | 183.00 | 189.00 | 182.00 | 189.00 | 189.00 | 26,724,700 |
| Aug 11, 2023 | 184.00 | 185.00 | 183.00 | 183.00 | 183.00 | 7,543,400 |
| Aug 10, 2023 | 186.00 | 186.00 | 183.00 | 185.00 | 185.00 | 11,650,400 |
| Aug 9, 2023 | 184.00 | 186.00 | 182.00 | 184.00 | 184.00 | 23,570,100 |
| Aug 8, 2023 | 182.00 | 185.00 | 182.00 | 183.00 | 183.00 | 8,751,200 |
| Aug 7, 2023 | 183.00 | 185.00 | 179.00 | 182.00 | 182.00 | 17,270,200 |
| Aug 4, 2023 | 184.00 | 186.00 | 182.00 | 183.00 | 183.00 | 18,232,700 |
| Aug 3, 2023 | 180.00 | 185.00 | 180.00 | 184.00 | 184.00 | 17,643,600 |
| Aug 2, 2023 | 179.00 | 182.00 | 176.00 | 180.00 | 180.00 | 36,331,800 |
| Aug 1, 2023 | 183.00 | 185.00 | 177.00 | 179.00 | 179.00 | 49,872,000 |
| Jul 31, 2023 | 184.00 | 185.00 | 180.00 | 183.00 | 183.00 | 25,793,800 |
| Jul 28, 2023 | 182.00 | 186.00 | 181.00 | 183.00 | 183.00 | 28,154,700 |
| Jul 27, 2023 | 189.00 | 190.00 | 183.00 | 183.00 | 183.00 | 61,057,500 |
| Jul 26, 2023 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | 40,069,300 |
| Jul 25, 2023 | 198.00 | 199.00 | 190.00 | 190.00 | 190.00 | 70,396,800 |
| Jul 24, 2023 | 202.00 | 202.00 | 196.00 | 197.00 | 197.00 | 45,029,800 |
| Jul 21, 2023 | 194.00 | 202.00 | 193.00 | 200.00 | 200.00 | 72,138,600 |
| Jul 20, 2023 | 192.00 | 195.00 | 191.00 | 194.00 | 194.00 | 23,102,000 |
| Jul 18, 2023 | 194.00 | 196.00 | 191.00 | 191.00 | 191.00 | 12,051,700 |
| Jul 17, 2023 | 193.00 | 198.00 | 192.00 | 194.00 | 194.00 | 27,377,200 |
| Jul 14, 2023 | 191.00 | 195.00 | 188.00 | 193.00 | 193.00 | 32,932,500 |
| Jul 13, 2023 | 193.00 | 195.00 | 190.00 | 190.00 | 190.00 | 25,958,800 |
| Jul 12, 2023 | 193.00 | 195.00 | 192.00 | 193.00 | 193.00 | 25,299,000 |
| Jul 11, 2023 | 191.00 | 194.00 | 188.00 | 193.00 | 193.00 | 32,110,300 |
| Jul 10, 2023 | 187.00 | 191.00 | 186.00 | 190.00 | 190.00 | 19,833,300 |
| Jul 7, 2023 | 188.00 | 189.00 | 187.00 | 187.00 | 187.00 | 9,806,000 |
| Jul 6, 2023 | 185.00 | 189.00 | 185.00 | 188.00 | 188.00 | 20,228,100 |
| Jul 5, 2023 | 182.00 | 188.00 | 182.00 | 186.00 | 186.00 | 20,918,500 |
| Jul 4, 2023 | 183.00 | 186.00 | 181.00 | 182.00 | 182.00 | 10,704,000 |
| Jul 3, 2023 | 177.00 | 185.00 | 177.00 | 183.00 | 183.00 | 24,416,300 |
| Jun 27, 2023 | 180.00 | 183.00 | 179.00 | 180.00 | 180.00 | 6,837,000 |
| Jun 26, 2023 | 181.00 | 182.00 | 178.00 | 180.00 | 180.00 | 12,865,900 |
| Jun 23, 2023 | 183.00 | 184.00 | 180.00 | 181.00 | 181.00 | 8,751,600 |
| Jun 22, 2023 | 186.00 | 187.00 | 182.00 | 183.00 | 183.00 | 10,161,400 |
| Jun 21, 2023 | 188.00 | 188.00 | 183.00 | 186.00 | 186.00 | 9,921,800 |
| Jun 20, 2023 | 189.00 | 191.00 | 185.00 | 185.00 | 185.00 | 11,080,900 |
| Jun 19, 2023 | 184.00 | 190.00 | 184.00 | 189.00 | 189.00 | 12,426,800 |
| Jun 16, 2023 | 190.00 | 191.00 | 180.00 | 186.00 | 186.00 | 25,965,900 |
| Jun 15, 2023 | 190.00 | 194.00 | 188.00 | 190.00 | 190.00 | 9,986,700 |
| Jun 14, 2023 | 188.00 | 194.00 | 187.00 | 190.00 | 190.00 | 40,287,500 |
| Jun 13, 2023 | 189.00 | 191.00 | 187.00 | 187.00 | 187.00 | 18,020,900 |
| Jun 12, 2023 | 191.00 | 194.00 | 188.00 | 188.00 | 188.00 | 38,295,700 |
| Jun 9, 2023 | 183.00 | 190.00 | 182.00 | 190.00 | 190.00 | 65,885,800 |
| Jun 8, 2023 | 186.00 | 187.00 | 184.00 | 184.00 | 184.00 | 16,458,800 |
| Jun 7, 2023 | 184.00 | 187.00 | 182.00 | 186.00 | 186.00 | 21,295,600 |
| Jun 6, 2023 | 182.00 | 186.00 | 179.00 | 183.00 | 183.00 | 32,464,600 |
| Jun 5, 2023 | 172.00 | 181.00 | 170.00 | 179.00 | 179.00 | 24,709,000 |
| May 31, 2023 | 178.00 | 181.00 | 172.00 | 173.00 | 173.00 | 36,475,300 |
| May 30, 2023 | 184.00 | 184.00 | 179.00 | 180.00 | 180.00 | 11,001,800 |
| May 29, 2023 | 185.00 | 188.00 | 181.00 | 182.00 | 182.00 | 17,358,300 |
| May 26, 2023 | 184.00 | 186.00 | 181.00 | 183.00 | 183.00 | 16,290,000 |
| May 25, 2023 | 185.00 | 191.00 | 183.00 | 184.00 | 184.00 | 53,981,000 |
| May 24, 2023 | 178.00 | 186.00 | 177.00 | 185.00 | 185.00 | 50,260,400 |
| May 23, 2023 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | 11,120,700 |
| May 22, 2023 | 180.00 | 184.00 | 178.00 | 181.00 | 181.00 | 17,839,900 |
| May 19, 2023 | 178.00 | 183.00 | 175.00 | 180.00 | 180.00 | 23,131,800 |
| May 17, 2023 | 172.00 | 181.00 | 171.00 | 178.00 | 178.00 | 24,579,000 |
| May 16, 2023 | 182.00 | 187.00 | 170.00 | 172.00 | 172.00 | 47,108,900 |
| May 15, 2023 | 180.00 | 187.00 | 179.00 | 182.00 | 182.00 | 36,931,200 |
| May 12, 2023 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | 13,170,300 |
| May 11, 2023 | 178.00 | 180.00 | 175.00 | 180.00 | 180.00 | 14,463,500 |
| May 10, 2023 | 178.00 | 181.00 | 178.00 | 178.00 | 178.00 | 15,980,300 |
| May 9, 2023 | 177.00 | 181.00 | 177.00 | 178.00 | 178.00 | 26,610,300 |
| May 8, 2023 | 169.00 | 177.00 | 169.00 | 177.00 | 177.00 | 36,376,600 |
| May 5, 2023 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | 9,380,500 |
| May 4, 2023 | 169.00 | 173.00 | 166.00 | 172.00 | 172.00 | 35,047,500 |
| May 3, 2023 | 167.00 | 171.00 | 161.00 | 169.00 | 169.00 | 23,325,400 |
| May 2, 2023 | 170.00 | 178.00 | 166.00 | 167.00 | 167.00 | 80,192,400 |
| Apr 28, 2023 | 182.00 | 183.00 | 178.00 | 178.00 | 178.00 | 43,379,500 |
| Apr 27, 2023 | 178.00 | 188.00 | 175.00 | 181.00 | 181.00 | 85,348,900 |
| Apr 26, 2023 | 173.00 | 177.00 | 172.00 | 176.00 | 176.00 | 31,673,700 |
Related Tickers
APLN.JK PT Agung Podomoro Land Tbk
108.00
-1.82%
LPCK.JK PT Lippo Cikarang Tbk
540.00
0.00%
CSIS.JK PT Cahayasakti Investindo Sukses Tbk
50.00
0.00%
BCIP.JK PT Bumi Citra Permai Tbk
50.00
0.00%
RODA.JK PT Pikko Land Development Tbk
16.00
+6.67%
BIKA.JK PT Binakarya Jaya Abadi Tbk
54.00
0.00%
BAPA.JK PT Bekasi Asri Pemula Tbk
50.00
0.00%
FMII.JK PT Fortune Mate Indonesia Tbk
173.00
-2.81%
GMTD.JK PT Gowa Makassar Tourism Development Tbk
4,670.00
-2.71%
RBMS.JK PT Ristia Bintang Mahkotasejati Tbk
29.00
0.00%