Jakarta - Delayed Quote • IDR
PT Bekasi Asri Pemula Tbk (BAPA.JK)
At close: 4:00 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 19, 2024 | 50.00 | 0.00 | 0.00 | 50.00 | 50.00 | 19,600 |
| Apr 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 326,700 |
| Apr 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 251,000 |
| Apr 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,400 |
| Apr 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,200 |
| Apr 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,400 |
| Apr 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,100 |
| Apr 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,000 |
| Apr 1, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 79,500 |
| Mar 28, 2024 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 1,811,700 |
| Mar 27, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 857,500 |
| Mar 26, 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,372,000 |
| Mar 25, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 391,000 |
| Mar 22, 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 621,200 |
| Mar 21, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 306,100 |
| Mar 20, 2024 | 53.00 | 56.00 | 51.00 | 52.00 | 52.00 | 4,377,700 |
| Mar 19, 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 366,900 |
| Mar 18, 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 888,000 |
| Mar 15, 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 344,200 |
| Mar 14, 2024 | 54.00 | 57.00 | 53.00 | 54.00 | 54.00 | 754,800 |
| Mar 13, 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 377,600 |
| Mar 8, 2024 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 333,900 |
| Mar 7, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 116,700 |
| Mar 6, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 320,900 |
| Mar 5, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 779,600 |
| Mar 4, 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 872,800 |
| Mar 1, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 503,700 |
| Feb 29, 2024 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1,103,200 |
| Feb 28, 2024 | 52.00 | 58.00 | 52.00 | 52.00 | 52.00 | 7,612,200 |
| Feb 27, 2024 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 637,600 |
| Feb 26, 2024 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1,888,300 |
| Feb 23, 2024 | 56.00 | 56.00 | 52.00 | 52.00 | 52.00 | 3,708,100 |
| Feb 22, 2024 | 58.00 | 59.00 | 54.00 | 56.00 | 56.00 | 2,951,900 |
| Feb 21, 2024 | 57.00 | 64.00 | 56.00 | 58.00 | 58.00 | 10,250,600 |
| Feb 20, 2024 | 60.00 | 60.00 | 56.00 | 58.00 | 58.00 | 3,554,700 |
| Feb 19, 2024 | 56.00 | 60.00 | 56.00 | 57.00 | 57.00 | 120,200 |
| Feb 16, 2024 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1,185,300 |
| Feb 15, 2024 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 584,100 |
| Feb 13, 2024 | 58.00 | 60.00 | 56.00 | 58.00 | 58.00 | 1,005,800 |
| Feb 12, 2024 | 57.00 | 60.00 | 57.00 | 57.00 | 57.00 | 213,100 |
| Feb 7, 2024 | 59.00 | 62.00 | 57.00 | 58.00 | 58.00 | 255,200 |
| Feb 6, 2024 | 59.00 | 63.00 | 56.00 | 59.00 | 59.00 | 556,400 |
| Feb 5, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 303,900 |
| Feb 2, 2024 | 58.00 | 61.00 | 58.00 | 59.00 | 59.00 | 1,246,000 |
| Feb 1, 2024 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | 764,300 |
| Jan 31, 2024 | 55.00 | 63.00 | 54.00 | 57.00 | 57.00 | 4,573,300 |
| Jan 30, 2024 | 60.00 | 60.00 | 56.00 | 56.00 | 56.00 | 2,028,700 |
| Jan 29, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 536,200 |
| Jan 26, 2024 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1,057,000 |
| Jan 25, 2024 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | 2,302,400 |
| Jan 24, 2024 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | 1,311,000 |
| Jan 23, 2024 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | 1,008,200 |
| Jan 22, 2024 | 66.00 | 67.00 | 63.00 | 65.00 | 65.00 | 1,943,200 |
| Jan 19, 2024 | 66.00 | 68.00 | 66.00 | 66.00 | 66.00 | 858,300 |
| Jan 18, 2024 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | 2,421,200 |
| Jan 17, 2024 | 68.00 | 72.00 | 65.00 | 67.00 | 67.00 | 15,204,900 |
| Jan 16, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 953,300 |
| Jan 15, 2024 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 910,400 |
| Jan 12, 2024 | 64.00 | 69.00 | 64.00 | 68.00 | 68.00 | 1,698,800 |
| Jan 11, 2024 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 2,686,500 |
| Jan 10, 2024 | 66.00 | 72.00 | 66.00 | 69.00 | 69.00 | 13,314,000 |
| Jan 9, 2024 | 68.00 | 74.00 | 68.00 | 69.00 | 69.00 | 13,257,600 |
| Jan 8, 2024 | 66.00 | 77.00 | 66.00 | 70.00 | 70.00 | 23,791,200 |
| Jan 5, 2024 | 72.00 | 84.00 | 72.00 | 72.00 | 72.00 | 45,474,500 |
| Jan 4, 2024 | 74.00 | 78.00 | 71.00 | 75.00 | 75.00 | 12,996,200 |
| Jan 3, 2024 | 80.00 | 82.00 | 71.00 | 76.00 | 76.00 | 27,193,800 |
| Jan 2, 2024 | 77.00 | 90.00 | 74.00 | 79.00 | 79.00 | 282,855,200 |
| Dec 29, 2023 | 51.00 | 67.00 | 51.00 | 67.00 | 67.00 | 26,593,000 |
| Dec 28, 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 413,300 |
| Dec 27, 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 469,400 |
| Dec 22, 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 130,700 |
| Dec 21, 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,574,700 |
| Dec 20, 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,324,900 |
| Dec 19, 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,704,200 |
| Dec 18, 2023 | 53.00 | 54.00 | 51.00 | 51.00 | 51.00 | 455,300 |
| Dec 15, 2023 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | 790,200 |
| Dec 14, 2023 | 51.00 | 62.00 | 50.00 | 53.00 | 53.00 | 6,747,000 |
| Dec 13, 2023 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | 3,562,400 |
| Dec 12, 2023 | 60.00 | 60.00 | 52.00 | 54.00 | 54.00 | 1,878,900 |
| Dec 11, 2023 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | 1,845,400 |
| Dec 8, 2023 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | 729,500 |
| Dec 7, 2023 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 818,800 |
| Dec 6, 2023 | 62.00 | 68.00 | 62.00 | 63.00 | 63.00 | 14,288,600 |
| Dec 5, 2023 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 480,800 |
| Dec 4, 2023 | 63.00 | 64.00 | 61.00 | 64.00 | 64.00 | 788,800 |
| Dec 1, 2023 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 344,300 |
| Nov 30, 2023 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 590,000 |
| Nov 29, 2023 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | 105,800 |
| Nov 28, 2023 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | 368,400 |
| Nov 27, 2023 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | 267,700 |
| Nov 24, 2023 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 478,400 |
| Nov 23, 2023 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 210,100 |
| Nov 22, 2023 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 652,600 |
| Nov 21, 2023 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 559,800 |
| Nov 20, 2023 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | 754,400 |
| Nov 17, 2023 | 65.00 | 66.00 | 63.00 | 63.00 | 63.00 | 806,700 |
| Nov 16, 2023 | 64.00 | 66.00 | 64.00 | 64.00 | 64.00 | 664,200 |
| Nov 15, 2023 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 398,900 |
| Nov 14, 2023 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | 2,984,800 |
| Nov 13, 2023 | 67.00 | 69.00 | 63.00 | 65.00 | 65.00 | 4,957,900 |
| Nov 10, 2023 | 71.00 | 76.00 | 67.00 | 67.00 | 67.00 | 29,675,000 |
| Nov 9, 2023 | 64.00 | 69.00 | 64.00 | 67.00 | 67.00 | 5,332,600 |
| Nov 8, 2023 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | 1,175,200 |
| Nov 7, 2023 | 65.00 | 66.00 | 62.00 | 63.00 | 63.00 | 835,200 |
| Nov 6, 2023 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | 1,033,900 |
| Nov 3, 2023 | 66.00 | 68.00 | 64.00 | 66.00 | 66.00 | 314,000 |
| Nov 2, 2023 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | 320,900 |
| Nov 1, 2023 | 66.00 | 67.00 | 63.00 | 67.00 | 67.00 | 597,200 |
| Oct 31, 2023 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 554,200 |
| Oct 30, 2023 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | 1,175,700 |
| Oct 27, 2023 | 69.00 | 72.00 | 68.00 | 68.00 | 68.00 | 1,369,800 |
| Oct 26, 2023 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 454,500 |
| Oct 25, 2023 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,042,100 |
| Oct 24, 2023 | 68.00 | 75.00 | 67.00 | 68.00 | 68.00 | 11,233,900 |
| Oct 23, 2023 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1,021,600 |
| Oct 20, 2023 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 383,400 |
| Oct 19, 2023 | 66.00 | 69.00 | 66.00 | 67.00 | 67.00 | 255,500 |
| Oct 18, 2023 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | 385,300 |
| Oct 17, 2023 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 582,200 |
| Oct 16, 2023 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | 764,700 |
| Oct 13, 2023 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | 852,000 |
| Oct 12, 2023 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 368,500 |
| Oct 11, 2023 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 895,600 |
| Oct 10, 2023 | 69.00 | 74.00 | 68.00 | 69.00 | 69.00 | 7,661,800 |
| Oct 9, 2023 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 356,600 |
| Oct 6, 2023 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 396,000 |
| Oct 5, 2023 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | 1,288,300 |
| Oct 4, 2023 | 69.00 | 71.00 | 67.00 | 69.00 | 69.00 | 1,980,200 |
| Oct 3, 2023 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1,309,700 |
| Oct 2, 2023 | 71.00 | 73.00 | 68.00 | 71.00 | 71.00 | 1,446,600 |
| Sep 29, 2023 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | 1,520,500 |
| Sep 27, 2023 | 69.00 | 73.00 | 68.00 | 71.00 | 71.00 | 4,779,900 |
| Sep 26, 2023 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | 2,855,700 |
| Sep 25, 2023 | 67.00 | 78.00 | 67.00 | 69.00 | 69.00 | 21,372,700 |
| Sep 22, 2023 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 905,500 |
| Sep 21, 2023 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1,021,700 |
| Sep 20, 2023 | 67.00 | 72.00 | 65.00 | 66.00 | 66.00 | 8,627,600 |
| Sep 19, 2023 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 399,800 |
| Sep 18, 2023 | 68.00 | 69.00 | 64.00 | 67.00 | 67.00 | 1,734,800 |
| Sep 15, 2023 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 483,900 |
| Sep 14, 2023 | 68.00 | 69.00 | 65.00 | 66.00 | 66.00 | 2,004,200 |
| Sep 13, 2023 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 722,300 |
| Sep 12, 2023 | 69.00 | 71.00 | 67.00 | 69.00 | 69.00 | 1,622,500 |
| Sep 11, 2023 | 74.00 | 74.00 | 68.00 | 69.00 | 69.00 | 1,711,200 |
| Sep 8, 2023 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | 1,933,300 |
| Sep 7, 2023 | 74.00 | 76.00 | 68.00 | 70.00 | 70.00 | 7,309,500 |
| Sep 6, 2023 | 68.00 | 73.00 | 67.00 | 71.00 | 71.00 | 6,039,700 |
| Sep 5, 2023 | 69.00 | 70.00 | 66.00 | 68.00 | 68.00 | 1,630,200 |
| Sep 4, 2023 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | 1,256,000 |
| Sep 1, 2023 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | 1,798,800 |
| Aug 31, 2023 | 73.00 | 73.00 | 68.00 | 70.00 | 70.00 | 4,391,700 |
| Aug 30, 2023 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | 1,339,200 |
| Aug 29, 2023 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1,057,400 |
| Aug 28, 2023 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | 1,361,100 |
| Aug 25, 2023 | 75.00 | 79.00 | 74.00 | 76.00 | 76.00 | 4,813,300 |
| Aug 24, 2023 | 79.00 | 85.00 | 72.00 | 73.00 | 73.00 | 17,097,900 |
| Aug 23, 2023 | 71.00 | 81.00 | 69.00 | 78.00 | 78.00 | 10,638,000 |
| Aug 22, 2023 | 72.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1,185,500 |
| Aug 21, 2023 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 910,400 |
| Aug 18, 2023 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | 761,600 |
| Aug 16, 2023 | 72.00 | 75.00 | 71.00 | 74.00 | 74.00 | 1,136,300 |
| Aug 15, 2023 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 751,300 |
| Aug 14, 2023 | 75.00 | 75.00 | 70.00 | 71.00 | 71.00 | 4,050,300 |
| Aug 11, 2023 | 78.00 | 78.00 | 73.00 | 74.00 | 74.00 | 1,642,100 |
| Aug 10, 2023 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | 1,817,300 |
| Aug 9, 2023 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1,411,500 |
| Aug 8, 2023 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 547,700 |
| Aug 7, 2023 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1,191,800 |
| Aug 4, 2023 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 411,900 |
| Aug 3, 2023 | 77.00 | 79.00 | 75.00 | 78.00 | 78.00 | 1,663,400 |
| Aug 2, 2023 | 79.00 | 79.00 | 76.00 | 77.00 | 77.00 | 4,338,600 |
| Aug 1, 2023 | 79.00 | 82.00 | 77.00 | 79.00 | 79.00 | 5,056,500 |
| Jul 31, 2023 | 75.00 | 80.00 | 75.00 | 80.00 | 80.00 | 3,703,800 |
| Jul 28, 2023 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | 987,900 |
| Jul 27, 2023 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,091,100 |
| Jul 26, 2023 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 732,800 |
| Jul 25, 2023 | 79.00 | 80.00 | 77.00 | 77.00 | 77.00 | 3,772,300 |
| Jul 24, 2023 | 86.00 | 86.00 | 76.00 | 79.00 | 79.00 | 13,270,900 |
| Jul 21, 2023 | 79.00 | 85.00 | 77.00 | 84.00 | 84.00 | 6,089,600 |
| Jul 20, 2023 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 1,275,300 |
| Jul 18, 2023 | 78.00 | 82.00 | 78.00 | 80.00 | 80.00 | 5,489,000 |
| Jul 17, 2023 | 82.00 | 82.00 | 76.00 | 78.00 | 78.00 | 5,644,700 |
| Jul 14, 2023 | 74.00 | 83.00 | 74.00 | 82.00 | 82.00 | 7,973,200 |
| Jul 13, 2023 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 1,071,700 |
| Jul 12, 2023 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1,397,800 |
| Jul 11, 2023 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | 631,400 |
| Jul 10, 2023 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 635,800 |
| Jul 7, 2023 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | 1,805,400 |
| Jul 6, 2023 | 78.00 | 81.00 | 73.00 | 74.00 | 74.00 | 9,173,100 |
| Jul 5, 2023 | 73.00 | 79.00 | 72.00 | 77.00 | 77.00 | 7,557,100 |
| Jul 4, 2023 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 992,900 |
| Jul 3, 2023 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 318,600 |
| Jun 27, 2023 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | 1,364,800 |
| Jun 26, 2023 | 73.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1,173,400 |
| Jun 23, 2023 | 77.00 | 77.00 | 73.00 | 74.00 | 74.00 | 3,069,500 |
| Jun 22, 2023 | 71.00 | 83.00 | 71.00 | 76.00 | 76.00 | 16,829,400 |
| Jun 21, 2023 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | 1,354,400 |
| Jun 20, 2023 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | 1,017,600 |
| Jun 19, 2023 | 73.00 | 75.00 | 70.00 | 71.00 | 71.00 | 2,128,300 |
| Jun 16, 2023 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | 1,233,000 |
| Jun 15, 2023 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 1,191,800 |
| Jun 14, 2023 | 78.00 | 79.00 | 74.00 | 76.00 | 76.00 | 2,892,000 |
| Jun 13, 2023 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | 954,600 |
| Jun 12, 2023 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 611,900 |
| Jun 9, 2023 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | 653,600 |
| Jun 8, 2023 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 298,700 |
| Jun 7, 2023 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 577,000 |
| Jun 6, 2023 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 1,179,600 |
| Jun 5, 2023 | 78.00 | 79.00 | 75.00 | 77.00 | 77.00 | 835,100 |
| May 31, 2023 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 850,100 |
| May 30, 2023 | 81.00 | 81.00 | 78.00 | 80.00 | 80.00 | 744,700 |
| May 29, 2023 | 81.00 | 82.00 | 78.00 | 79.00 | 79.00 | 1,847,300 |
| May 26, 2023 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | 1,624,400 |
| May 25, 2023 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | 1,597,400 |
| May 24, 2023 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | 1,976,500 |
| May 23, 2023 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 1,847,400 |
| May 22, 2023 | 82.00 | 85.00 | 81.00 | 82.00 | 82.00 | 5,932,200 |
| May 19, 2023 | 79.00 | 83.00 | 78.00 | 82.00 | 82.00 | 4,836,800 |
| May 17, 2023 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | 1,789,200 |
| May 16, 2023 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | 3,283,600 |
| May 15, 2023 | 81.00 | 89.00 | 80.00 | 81.00 | 81.00 | 30,008,100 |
| May 12, 2023 | 82.00 | 83.00 | 78.00 | 80.00 | 80.00 | 4,419,700 |
| May 11, 2023 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | 3,079,800 |
| May 10, 2023 | 92.00 | 96.00 | 85.00 | 85.00 | 85.00 | 12,550,400 |
| May 9, 2023 | 80.00 | 91.00 | 79.00 | 91.00 | 91.00 | 19,678,800 |
| May 8, 2023 | 85.00 | 96.00 | 78.00 | 80.00 | 80.00 | 59,849,500 |
| May 5, 2023 | 75.00 | 96.00 | 75.00 | 83.00 | 83.00 | 87,383,200 |
| May 4, 2023 | 70.00 | 80.00 | 70.00 | 78.00 | 78.00 | 5,828,400 |
| May 3, 2023 | 71.00 | 77.00 | 71.00 | 75.00 | 75.00 | 1,406,000 |
| May 2, 2023 | 75.00 | 86.00 | 74.00 | 75.00 | 75.00 | 21,774,100 |
| Apr 28, 2023 | 68.00 | 74.00 | 68.00 | 73.00 | 73.00 | 809,100 |
| Apr 27, 2023 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 870,000 |
| Apr 26, 2023 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | 1,612,500 |
Related Tickers
GMTD.JK PT Gowa Makassar Tourism Development Tbk
4,800.00
0.00%
BIKA.JK PT Binakarya Jaya Abadi Tbk
46.00
+9.52%
RELF.JK PT Graha Mitra Asia Tbk
18.00
0.00%
JRPT.JK PT Jaya Real Property, Tbk.
635.00
-2.31%
TRIN.JK PT Perintis Triniti Properti Tbk
123.00
0.00%
GWSA.JK PT Greenwood Sejahtera Tbk
139.00
0.00%
HBAT.JK PT Minahasa Membangun Hebat Tbk
36.00
-5.26%
NZIA.JK PT Nusantara Almazia Tbk
69.00
0.00%
CITY.JK PT Natura City Developments Tbk
50.00
0.00%
WIK.WA Wikana S.A.
7.00
+1.45%