Jakarta - Delayed Quote • IDR
PT XL Axiata Tbk (EXCL.JK)
At close: April 26 at 4:12 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 | 2,380.00 | 2,400.00 | 2,340.00 | 2,380.00 | 2,380.00 | 12,354,600 |
| Apr 25, 2024 | 2,410.00 | 2,470.00 | 2,360.00 | 2,380.00 | 2,380.00 | 26,956,000 |
| Apr 24, 2024 | 2,390.00 | 2,440.00 | 2,340.00 | 2,380.00 | 2,380.00 | 24,318,700 |
| Apr 23, 2024 | 2,320.00 | 2,420.00 | 2,290.00 | 2,390.00 | 2,390.00 | 26,506,900 |
| Apr 22, 2024 | 2,230.00 | 2,330.00 | 2,220.00 | 2,300.00 | 2,300.00 | 33,345,400 |
| Apr 19, 2024 | 2,170.00 | 2,220.00 | 2,080.00 | 2,190.00 | 2,190.00 | 41,032,300 |
| Apr 18, 2024 | 2,120.00 | 2,250.00 | 2,120.00 | 2,190.00 | 2,190.00 | 21,685,400 |
| Apr 17, 2024 | 2,270.00 | 2,290.00 | 2,110.00 | 2,120.00 | 2,120.00 | 22,034,500 |
| Apr 16, 2024 | 2,300.00 | 2,300.00 | 2,220.00 | 2,270.00 | 2,270.00 | 16,666,400 |
| Apr 5, 2024 | 2,360.00 | 2,370.00 | 2,300.00 | 2,300.00 | 2,300.00 | 12,443,700 |
| Apr 4, 2024 | 2,300.00 | 2,370.00 | 2,290.00 | 2,340.00 | 2,340.00 | 14,852,100 |
| Apr 3, 2024 | 2,310.00 | 2,320.00 | 2,270.00 | 2,270.00 | 2,270.00 | 13,027,600 |
| Apr 2, 2024 | 2,290.00 | 2,320.00 | 2,250.00 | 2,300.00 | 2,300.00 | 26,378,000 |
| Apr 1, 2024 | 2,260.00 | 2,300.00 | 2,220.00 | 2,270.00 | 2,270.00 | 44,328,600 |
| Mar 28, 2024 | 2,280.00 | 2,290.00 | 2,240.00 | 2,260.00 | 2,260.00 | 16,894,400 |
| Mar 27, 2024 | 2,420.00 | 2,420.00 | 2,200.00 | 2,280.00 | 2,280.00 | 90,965,400 |
| Mar 26, 2024 | 2,450.00 | 2,450.00 | 2,390.00 | 2,390.00 | 2,390.00 | 17,637,200 |
| Mar 25, 2024 | 2,440.00 | 2,440.00 | 2,390.00 | 2,410.00 | 2,410.00 | 26,681,100 |
| Mar 22, 2024 | 2,420.00 | 2,450.00 | 2,380.00 | 2,390.00 | 2,390.00 | 16,212,000 |
| Mar 21, 2024 | 2,460.00 | 2,470.00 | 2,390.00 | 2,400.00 | 2,400.00 | 22,103,100 |
| Mar 20, 2024 | 2,470.00 | 2,480.00 | 2,420.00 | 2,440.00 | 2,440.00 | 10,560,500 |
| Mar 19, 2024 | 2,410.00 | 2,470.00 | 2,400.00 | 2,470.00 | 2,470.00 | 13,058,300 |
| Mar 18, 2024 | 2,420.00 | 2,420.00 | 2,380.00 | 2,410.00 | 2,410.00 | 11,745,500 |
| Mar 15, 2024 | 2,440.00 | 2,460.00 | 2,390.00 | 2,400.00 | 2,400.00 | 22,191,300 |
| Mar 14, 2024 | 2,490.00 | 2,490.00 | 2,410.00 | 2,440.00 | 2,440.00 | 15,293,000 |
| Mar 13, 2024 | 2,480.00 | 2,520.00 | 2,430.00 | 2,470.00 | 2,470.00 | 16,938,500 |
| Mar 8, 2024 | 2,420.00 | 2,530.00 | 2,420.00 | 2,460.00 | 2,460.00 | 37,508,200 |
| Mar 7, 2024 | 2,380.00 | 2,440.00 | 2,380.00 | 2,410.00 | 2,410.00 | 18,712,000 |
| Mar 6, 2024 | 2,470.00 | 2,480.00 | 2,350.00 | 2,400.00 | 2,400.00 | 56,279,900 |
| Mar 5, 2024 | 2,490.00 | 2,550.00 | 2,450.00 | 2,540.00 | 2,540.00 | 27,310,600 |
| Mar 4, 2024 | 2,570.00 | 2,620.00 | 2,470.00 | 2,490.00 | 2,490.00 | 34,192,700 |
| Mar 1, 2024 | 2,400.00 | 2,640.00 | 2,400.00 | 2,560.00 | 2,560.00 | 151,823,300 |
| Feb 29, 2024 | 2,330.00 | 2,410.00 | 2,320.00 | 2,380.00 | 2,380.00 | 33,510,600 |
| Feb 28, 2024 | 2,340.00 | 2,360.00 | 2,300.00 | 2,330.00 | 2,330.00 | 11,323,100 |
| Feb 27, 2024 | 2,300.00 | 2,340.00 | 2,270.00 | 2,330.00 | 2,330.00 | 6,817,000 |
| Feb 26, 2024 | 2,340.00 | 2,380.00 | 2,280.00 | 2,290.00 | 2,290.00 | 11,997,000 |
| Feb 23, 2024 | 2,340.00 | 2,350.00 | 2,250.00 | 2,340.00 | 2,340.00 | 18,017,000 |
| Feb 22, 2024 | 2,230.00 | 2,330.00 | 2,230.00 | 2,310.00 | 2,310.00 | 19,314,000 |
| Feb 21, 2024 | 2,210.00 | 2,260.00 | 2,200.00 | 2,230.00 | 2,230.00 | 13,076,000 |
| Feb 20, 2024 | 2,200.00 | 2,240.00 | 2,190.00 | 2,210.00 | 2,210.00 | 10,218,500 |
| Feb 19, 2024 | 2,260.00 | 2,260.00 | 2,190.00 | 2,200.00 | 2,200.00 | 19,932,100 |
| Feb 16, 2024 | 2,330.00 | 2,340.00 | 2,250.00 | 2,270.00 | 2,270.00 | 21,980,100 |
| Feb 15, 2024 | 2,320.00 | 2,350.00 | 2,300.00 | 2,310.00 | 2,310.00 | 14,818,800 |
| Feb 13, 2024 | 2,360.00 | 2,360.00 | 2,270.00 | 2,310.00 | 2,310.00 | 17,949,400 |
| Feb 12, 2024 | 2,310.00 | 2,340.00 | 2,280.00 | 2,330.00 | 2,330.00 | 14,789,900 |
| Feb 7, 2024 | 2,370.00 | 2,370.00 | 2,280.00 | 2,300.00 | 2,300.00 | 19,165,300 |
| Feb 6, 2024 | 2,290.00 | 2,370.00 | 2,270.00 | 2,370.00 | 2,370.00 | 19,271,700 |
| Feb 5, 2024 | 2,310.00 | 2,330.00 | 2,270.00 | 2,270.00 | 2,270.00 | 8,450,200 |
| Feb 2, 2024 | 2,300.00 | 2,330.00 | 2,240.00 | 2,310.00 | 2,310.00 | 10,264,900 |
| Feb 1, 2024 | 2,300.00 | 2,350.00 | 2,290.00 | 2,300.00 | 2,300.00 | 10,339,400 |
| Jan 31, 2024 | 2,260.00 | 2,330.00 | 2,260.00 | 2,320.00 | 2,320.00 | 10,921,200 |
| Jan 30, 2024 | 2,310.00 | 2,320.00 | 2,210.00 | 2,250.00 | 2,250.00 | 37,224,300 |
| Jan 29, 2024 | 2,330.00 | 2,370.00 | 2,300.00 | 2,310.00 | 2,310.00 | 11,378,200 |
| Jan 26, 2024 | 2,360.00 | 2,360.00 | 2,290.00 | 2,330.00 | 2,330.00 | 7,485,500 |
| Jan 25, 2024 | 2,350.00 | 2,420.00 | 2,300.00 | 2,360.00 | 2,360.00 | 18,441,600 |
| Jan 24, 2024 | 2,430.00 | 2,430.00 | 2,350.00 | 2,350.00 | 2,350.00 | 15,076,600 |
| Jan 23, 2024 | 2,400.00 | 2,440.00 | 2,380.00 | 2,430.00 | 2,430.00 | 19,456,100 |
| Jan 22, 2024 | 2,390.00 | 2,450.00 | 2,350.00 | 2,400.00 | 2,400.00 | 35,148,500 |
| Jan 19, 2024 | 2,320.00 | 2,420.00 | 2,290.00 | 2,370.00 | 2,370.00 | 57,782,800 |
| Jan 18, 2024 | 2,230.00 | 2,350.00 | 2,230.00 | 2,320.00 | 2,320.00 | 31,273,400 |
| Jan 17, 2024 | 2,270.00 | 2,270.00 | 2,220.00 | 2,250.00 | 2,250.00 | 27,231,600 |
| Jan 16, 2024 | 2,250.00 | 2,300.00 | 2,250.00 | 2,270.00 | 2,270.00 | 13,345,100 |
| Jan 15, 2024 | 2,200.00 | 2,320.00 | 2,180.00 | 2,280.00 | 2,280.00 | 28,710,100 |
| Jan 12, 2024 | 2,280.00 | 2,280.00 | 2,180.00 | 2,200.00 | 2,200.00 | 37,004,700 |
| Jan 11, 2024 | 2,170.00 | 2,310.00 | 2,160.00 | 2,280.00 | 2,280.00 | 77,067,500 |
| Jan 10, 2024 | 2,110.00 | 2,180.00 | 2,100.00 | 2,150.00 | 2,150.00 | 42,369,900 |
| Jan 9, 2024 | 2,110.00 | 2,130.00 | 2,100.00 | 2,110.00 | 2,110.00 | 10,259,600 |
| Jan 8, 2024 | 2,130.00 | 2,160.00 | 2,100.00 | 2,110.00 | 2,110.00 | 19,284,900 |
| Jan 5, 2024 | 2,090.00 | 2,120.00 | 2,070.00 | 2,100.00 | 2,100.00 | 27,968,900 |
| Jan 4, 2024 | 2,050.00 | 2,130.00 | 2,040.00 | 2,090.00 | 2,090.00 | 43,128,400 |
| Jan 3, 2024 | 2,000.00 | 2,070.00 | 2,000.00 | 2,050.00 | 2,050.00 | 33,557,500 |
| Jan 2, 2024 | 2,000.00 | 2,040.00 | 1,985.00 | 2,000.00 | 2,000.00 | 17,268,500 |
| Dec 29, 2023 | 1,970.00 | 2,000.00 | 1,965.00 | 2,000.00 | 2,000.00 | 13,669,900 |
| Dec 28, 2023 | 1,970.00 | 1,975.00 | 1,960.00 | 1,970.00 | 1,970.00 | 22,839,400 |
| Dec 27, 2023 | 2,010.00 | 2,030.00 | 1,965.00 | 1,970.00 | 1,970.00 | 16,322,000 |
| Dec 22, 2023 | 1,985.00 | 2,040.00 | 1,975.00 | 2,010.00 | 2,010.00 | 39,439,900 |
| Dec 21, 2023 | 1,980.00 | 1,990.00 | 1,965.00 | 1,980.00 | 1,980.00 | 30,809,900 |
| Dec 20, 2023 | 1,950.00 | 1,995.00 | 1,930.00 | 1,975.00 | 1,975.00 | 32,212,600 |
| Dec 19, 2023 | 1,895.00 | 1,965.00 | 1,895.00 | 1,945.00 | 1,945.00 | 11,357,800 |
| Dec 18, 2023 | 1,930.00 | 1,940.00 | 1,885.00 | 1,895.00 | 1,895.00 | 19,988,200 |
| Dec 15, 2023 | 1,950.00 | 1,970.00 | 1,925.00 | 1,930.00 | 1,930.00 | 19,400,100 |
| Dec 14, 2023 | 1,925.00 | 1,980.00 | 1,925.00 | 1,945.00 | 1,945.00 | 13,505,600 |
| Dec 13, 2023 | 1,930.00 | 1,950.00 | 1,900.00 | 1,925.00 | 1,925.00 | 14,930,200 |
| Dec 12, 2023 | 1,945.00 | 1,960.00 | 1,920.00 | 1,930.00 | 1,930.00 | 20,299,700 |
| Dec 11, 2023 | 2,040.00 | 2,050.00 | 1,935.00 | 1,945.00 | 1,945.00 | 24,475,600 |
| Dec 8, 2023 | 2,070.00 | 2,080.00 | 2,030.00 | 2,040.00 | 2,040.00 | 19,201,100 |
| Dec 7, 2023 | 2,150.00 | 2,150.00 | 2,030.00 | 2,070.00 | 2,070.00 | 31,625,900 |
| Dec 6, 2023 | 2,060.00 | 2,170.00 | 2,060.00 | 2,140.00 | 2,140.00 | 37,650,700 |
| Dec 5, 2023 | 2,070.00 | 2,080.00 | 2,040.00 | 2,050.00 | 2,050.00 | 16,769,300 |
| Dec 4, 2023 | 2,080.00 | 2,100.00 | 2,030.00 | 2,070.00 | 2,070.00 | 26,251,100 |
| Dec 1, 2023 | 2,120.00 | 2,130.00 | 2,080.00 | 2,080.00 | 2,080.00 | 15,771,700 |
| Nov 30, 2023 | 2,170.00 | 2,170.00 | 2,120.00 | 2,120.00 | 2,120.00 | 13,509,400 |
| Nov 29, 2023 | 2,160.00 | 2,170.00 | 2,120.00 | 2,160.00 | 2,160.00 | 9,142,700 |
| Nov 28, 2023 | 2,100.00 | 2,170.00 | 2,090.00 | 2,150.00 | 2,150.00 | 16,657,100 |
| Nov 27, 2023 | 2,090.00 | 2,110.00 | 2,070.00 | 2,100.00 | 2,100.00 | 9,003,200 |
| Nov 24, 2023 | 2,090.00 | 2,110.00 | 2,060.00 | 2,080.00 | 2,080.00 | 12,956,200 |
| Nov 23, 2023 | 2,080.00 | 2,130.00 | 2,050.00 | 2,090.00 | 2,090.00 | 25,714,200 |
| Nov 22, 2023 | 2,070.00 | 2,140.00 | 2,060.00 | 2,070.00 | 2,070.00 | 15,668,700 |
| Nov 21, 2023 | 2,090.00 | 2,100.00 | 2,050.00 | 2,070.00 | 2,070.00 | 7,170,000 |
| Nov 20, 2023 | 2,080.00 | 2,120.00 | 2,080.00 | 2,090.00 | 2,090.00 | 2,841,100 |
| Nov 17, 2023 | 2,100.00 | 2,140.00 | 2,080.00 | 2,080.00 | 2,080.00 | 10,755,900 |
| Nov 16, 2023 | 2,150.00 | 2,150.00 | 2,090.00 | 2,100.00 | 2,100.00 | 19,703,100 |
| Nov 15, 2023 | 2,180.00 | 2,240.00 | 2,140.00 | 2,150.00 | 2,150.00 | 12,540,100 |
| Nov 14, 2023 | 2,200.00 | 2,200.00 | 2,160.00 | 2,160.00 | 2,160.00 | 5,152,700 |
| Nov 13, 2023 | 2,220.00 | 2,290.00 | 2,160.00 | 2,200.00 | 2,200.00 | 13,008,500 |
| Nov 10, 2023 | 2,170.00 | 2,260.00 | 2,140.00 | 2,220.00 | 2,220.00 | 14,327,900 |
| Nov 9, 2023 | 2,180.00 | 2,230.00 | 2,160.00 | 2,170.00 | 2,170.00 | 13,540,600 |
| Nov 8, 2023 | 2,120.00 | 2,180.00 | 2,080.00 | 2,160.00 | 2,160.00 | 6,942,500 |
| Nov 7, 2023 | 2,110.00 | 2,130.00 | 2,070.00 | 2,110.00 | 2,110.00 | 12,598,100 |
| Nov 6, 2023 | 2,070.00 | 2,160.00 | 2,070.00 | 2,110.00 | 2,110.00 | 31,670,100 |
| Nov 3, 2023 | 2,040.00 | 2,070.00 | 2,020.00 | 2,050.00 | 2,050.00 | 17,993,200 |
| Nov 2, 2023 | 2,100.00 | 2,100.00 | 2,030.00 | 2,030.00 | 2,030.00 | 12,297,600 |
| Nov 1, 2023 | 2,200.00 | 2,200.00 | 2,060.00 | 2,060.00 | 2,060.00 | 13,000,300 |
| Oct 31, 2023 | 2,050.00 | 2,270.00 | 2,000.00 | 2,270.00 | 2,270.00 | 23,836,800 |
| Oct 30, 2023 | 2,110.00 | 2,130.00 | 2,040.00 | 2,050.00 | 2,050.00 | 7,205,600 |
| Oct 27, 2023 | 2,090.00 | 2,140.00 | 2,060.00 | 2,120.00 | 2,120.00 | 6,418,000 |
| Oct 26, 2023 | 2,130.00 | 2,130.00 | 2,030.00 | 2,090.00 | 2,090.00 | 21,167,700 |
| Oct 25, 2023 | 2,200.00 | 2,210.00 | 2,110.00 | 2,130.00 | 2,130.00 | 15,718,800 |
| Oct 24, 2023 | 2,180.00 | 2,200.00 | 2,130.00 | 2,190.00 | 2,190.00 | 8,637,100 |
| Oct 23, 2023 | 2,200.00 | 2,200.00 | 2,080.00 | 2,180.00 | 2,180.00 | 27,495,200 |
| Oct 20, 2023 | 2,240.00 | 2,240.00 | 2,180.00 | 2,200.00 | 2,200.00 | 17,707,000 |
| Oct 19, 2023 | 2,300.00 | 2,300.00 | 2,230.00 | 2,240.00 | 2,240.00 | 8,571,400 |
| Oct 18, 2023 | 2,400.00 | 2,400.00 | 2,250.00 | 2,300.00 | 2,300.00 | 24,625,900 |
| Oct 17, 2023 | 2,380.00 | 2,400.00 | 2,370.00 | 2,380.00 | 2,380.00 | 9,155,300 |
| Oct 16, 2023 | 2,380.00 | 2,400.00 | 2,350.00 | 2,380.00 | 2,380.00 | 6,976,100 |
| Oct 13, 2023 | 2,400.00 | 2,420.00 | 2,370.00 | 2,380.00 | 2,380.00 | 13,912,700 |
| Oct 12, 2023 | 2,390.00 | 2,420.00 | 2,370.00 | 2,380.00 | 2,380.00 | 5,419,400 |
| Oct 11, 2023 | 2,370.00 | 2,440.00 | 2,370.00 | 2,380.00 | 2,380.00 | 13,453,400 |
| Oct 10, 2023 | 2,380.00 | 2,390.00 | 2,360.00 | 2,370.00 | 2,370.00 | 4,889,600 |
| Oct 9, 2023 | 2,360.00 | 2,400.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,834,200 |
| Oct 6, 2023 | 2,370.00 | 2,410.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,608,100 |
| Oct 5, 2023 | 2,390.00 | 2,470.00 | 2,360.00 | 2,370.00 | 2,370.00 | 14,876,300 |
| Oct 4, 2023 | 2,440.00 | 2,450.00 | 2,350.00 | 2,370.00 | 2,370.00 | 6,605,200 |
| Oct 3, 2023 | 2,410.00 | 2,450.00 | 2,400.00 | 2,440.00 | 2,440.00 | 9,120,600 |
| Oct 2, 2023 | 2,380.00 | 2,460.00 | 2,370.00 | 2,410.00 | 2,410.00 | 20,058,500 |
| Sep 29, 2023 | 2,370.00 | 2,400.00 | 2,350.00 | 2,380.00 | 2,380.00 | 5,154,400 |
| Sep 27, 2023 | 2,340.00 | 2,380.00 | 2,310.00 | 2,360.00 | 2,360.00 | 6,493,700 |
| Sep 26, 2023 | 2,390.00 | 2,430.00 | 2,330.00 | 2,340.00 | 2,340.00 | 6,963,900 |
| Sep 25, 2023 | 2,460.00 | 2,500.00 | 2,380.00 | 2,380.00 | 2,380.00 | 13,019,600 |
| Sep 22, 2023 | 2,350.00 | 2,470.00 | 2,350.00 | 2,430.00 | 2,430.00 | 20,290,800 |
| Sep 21, 2023 | 2,350.00 | 2,380.00 | 2,340.00 | 2,350.00 | 2,350.00 | 13,913,600 |
| Sep 20, 2023 | 2,300.00 | 2,370.00 | 2,290.00 | 2,340.00 | 2,340.00 | 23,689,300 |
| Sep 19, 2023 | 2,330.00 | 2,340.00 | 2,300.00 | 2,300.00 | 2,300.00 | 11,495,400 |
| Sep 18, 2023 | 2,360.00 | 2,380.00 | 2,330.00 | 2,330.00 | 2,330.00 | 10,314,400 |
| Sep 15, 2023 | 2,400.00 | 2,400.00 | 2,350.00 | 2,350.00 | 2,350.00 | 15,771,400 |
| Sep 14, 2023 | 2,380.00 | 2,400.00 | 2,320.00 | 2,390.00 | 2,390.00 | 25,568,300 |
| Sep 13, 2023 | 2,350.00 | 2,400.00 | 2,330.00 | 2,380.00 | 2,380.00 | 14,602,100 |
| Sep 12, 2023 | 2,390.00 | 2,400.00 | 2,340.00 | 2,350.00 | 2,350.00 | 13,401,000 |
| Sep 11, 2023 | 2,340.00 | 2,420.00 | 2,340.00 | 2,390.00 | 2,390.00 | 28,746,600 |
| Sep 8, 2023 | 2,280.00 | 2,360.00 | 2,230.00 | 2,340.00 | 2,340.00 | 48,709,800 |
| Sep 7, 2023 | 2,480.00 | 2,480.00 | 2,260.00 | 2,280.00 | 2,280.00 | 56,869,100 |
| Sep 6, 2023 | 2,510.00 | 2,520.00 | 2,450.00 | 2,480.00 | 2,480.00 | 11,197,000 |
| Sep 5, 2023 | 2,470.00 | 2,550.00 | 2,450.00 | 2,490.00 | 2,490.00 | 23,143,900 |
| Sep 4, 2023 | 2,440.00 | 2,470.00 | 2,410.00 | 2,450.00 | 2,450.00 | 10,722,900 |
| Sep 1, 2023 | 2,500.00 | 2,500.00 | 2,410.00 | 2,440.00 | 2,440.00 | 17,859,400 |
| Aug 31, 2023 | 2,560.00 | 2,560.00 | 2,450.00 | 2,500.00 | 2,500.00 | 20,503,200 |
| Aug 30, 2023 | 2,500.00 | 2,560.00 | 2,490.00 | 2,560.00 | 2,560.00 | 42,600,800 |
| Aug 29, 2023 | 2,480.00 | 2,500.00 | 2,450.00 | 2,490.00 | 2,490.00 | 36,006,500 |
| Aug 28, 2023 | 2,390.00 | 2,480.00 | 2,390.00 | 2,460.00 | 2,460.00 | 44,942,700 |
| Aug 25, 2023 | 2,390.00 | 2,390.00 | 2,320.00 | 2,380.00 | 2,380.00 | 10,925,500 |
| Aug 24, 2023 | 2,400.00 | 2,410.00 | 2,360.00 | 2,380.00 | 2,380.00 | 6,029,500 |
| Aug 23, 2023 | 2,390.00 | 2,420.00 | 2,380.00 | 2,400.00 | 2,400.00 | 21,327,800 |
| Aug 22, 2023 | 2,400.00 | 2,420.00 | 2,360.00 | 2,390.00 | 2,390.00 | 16,854,700 |
| Aug 21, 2023 | 2,430.00 | 2,430.00 | 2,330.00 | 2,400.00 | 2,400.00 | 39,489,000 |
| Aug 18, 2023 | 2,350.00 | 2,420.00 | 2,330.00 | 2,420.00 | 2,420.00 | 69,293,500 |
| Aug 16, 2023 | 2,290.00 | 2,360.00 | 2,290.00 | 2,350.00 | 2,350.00 | 31,353,500 |
| Aug 15, 2023 | 2,240.00 | 2,290.00 | 2,220.00 | 2,280.00 | 2,280.00 | 19,205,500 |
| Aug 14, 2023 | 2,280.00 | 2,280.00 | 2,220.00 | 2,240.00 | 2,240.00 | 21,743,600 |
| Aug 11, 2023 | 2,340.00 | 2,360.00 | 2,250.00 | 2,280.00 | 2,280.00 | 16,952,100 |
| Aug 10, 2023 | 2,330.00 | 2,350.00 | 2,310.00 | 2,330.00 | 2,330.00 | 15,824,400 |
| Aug 9, 2023 | 2,340.00 | 2,380.00 | 2,330.00 | 2,330.00 | 2,330.00 | 34,842,900 |
| Aug 8, 2023 | 2,270.00 | 2,340.00 | 2,260.00 | 2,330.00 | 2,330.00 | 23,182,300 |
| Aug 7, 2023 | 2,270.00 | 2,270.00 | 2,230.00 | 2,270.00 | 2,270.00 | 10,282,500 |
| Aug 4, 2023 | 2,270.00 | 2,290.00 | 2,220.00 | 2,270.00 | 2,270.00 | 16,506,500 |
| Aug 3, 2023 | 2,270.00 | 2,300.00 | 2,250.00 | 2,270.00 | 2,270.00 | 13,027,300 |
| Aug 2, 2023 | 2,300.00 | 2,300.00 | 2,250.00 | 2,290.00 | 2,290.00 | 25,295,200 |
| Aug 1, 2023 | 2,270.00 | 2,320.00 | 2,180.00 | 2,280.00 | 2,280.00 | 49,265,400 |
| Jul 31, 2023 | 2,270.00 | 2,320.00 | 2,240.00 | 2,270.00 | 2,270.00 | 55,651,900 |
| Jul 28, 2023 | 2,110.00 | 2,280.00 | 2,100.00 | 2,250.00 | 2,250.00 | 117,144,400 |
| Jul 27, 2023 | 2,080.00 | 2,120.00 | 2,050.00 | 2,070.00 | 2,070.00 | 28,069,900 |
| Jul 26, 2023 | 2,050.00 | 2,100.00 | 2,020.00 | 2,070.00 | 2,070.00 | 19,164,800 |
| Jul 25, 2023 | 2,050.00 | 2,050.00 | 2,010.00 | 2,040.00 | 2,040.00 | 11,453,600 |
| Jul 24, 2023 | 2,060.00 | 2,070.00 | 2,030.00 | 2,050.00 | 2,050.00 | 8,609,900 |
| Jul 21, 2023 | 2,070.00 | 2,090.00 | 2,050.00 | 2,060.00 | 2,060.00 | 8,991,100 |
| Jul 20, 2023 | 2,000.00 | 2,090.00 | 1,985.00 | 2,070.00 | 2,070.00 | 17,754,200 |
| Jul 18, 2023 | 2,030.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | 10,963,200 |
| Jul 17, 2023 | 2,040.00 | 2,060.00 | 2,030.00 | 2,030.00 | 2,030.00 | 10,644,700 |
| Jul 14, 2023 | 2,010.00 | 2,040.00 | 2,000.00 | 2,030.00 | 2,030.00 | 8,069,800 |
| Jul 13, 2023 | 2,050.00 | 2,070.00 | 2,000.00 | 2,010.00 | 2,010.00 | 11,336,800 |
| Jul 12, 2023 | 2,060.00 | 2,080.00 | 2,040.00 | 2,050.00 | 2,050.00 | 6,093,400 |
| Jul 11, 2023 | 2,040.00 | 2,060.00 | 2,010.00 | 2,040.00 | 2,040.00 | 11,391,000 |
| Jul 10, 2023 | 2,060.00 | 2,080.00 | 2,030.00 | 2,030.00 | 2,030.00 | 8,067,900 |
| Jul 7, 2023 | 2,050.00 | 2,060.00 | 2,010.00 | 2,060.00 | 2,060.00 | 23,596,300 |
| Jul 6, 2023 | 2,000.00 | 2,080.00 | 2,000.00 | 2,040.00 | 2,040.00 | 32,329,200 |
| Jul 5, 2023 | 1,975.00 | 2,020.00 | 1,955.00 | 2,000.00 | 2,000.00 | 23,977,100 |
| Jul 4, 2023 | 1,960.00 | 1,980.00 | 1,945.00 | 1,975.00 | 1,975.00 | 11,185,800 |
| Jul 3, 2023 | 1,955.00 | 1,970.00 | 1,940.00 | 1,960.00 | 1,960.00 | 7,452,600 |
| Jun 27, 2023 | 1,985.00 | 2,000.00 | 1,955.00 | 1,955.00 | 1,955.00 | 11,248,300 |
| Jun 26, 2023 | 1,930.00 | 1,990.00 | 1,925.00 | 1,980.00 | 1,980.00 | 19,824,700 |
| Jun 23, 2023 | 1,930.00 | 1,940.00 | 1,915.00 | 1,930.00 | 1,930.00 | 10,522,100 |
| Jun 22, 2023 | 1,955.00 | 1,970.00 | 1,920.00 | 1,930.00 | 1,930.00 | 14,034,400 |
| Jun 21, 2023 | 1,960.00 | 1,970.00 | 1,940.00 | 1,955.00 | 1,955.00 | 13,067,500 |
| Jun 20, 2023 | 1,970.00 | 1,995.00 | 1,950.00 | 1,965.00 | 1,965.00 | 11,849,900 |
| Jun 19, 2023 | 2,030.00 | 2,060.00 | 1,960.00 | 1,970.00 | 1,970.00 | 18,131,300 |
| Jun 16, 2023 | 2,030.00 | 2,070.00 | 2,020.00 | 2,020.00 | 2,020.00 | 16,935,800 |
| Jun 15, 2023 | 2,030.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | 13,298,100 |
| Jun 14, 2023 | 2,080.00 | 2,080.00 | 2,000.00 | 2,010.00 | 2,010.00 | 25,797,500 |
| Jun 13, 2023 | 2,000.00 | 2,110.00 | 2,000.00 | 2,050.00 | 2,050.00 | 28,018,200 |
| Jun 12, 2023 | 2,060.00 | 2,090.00 | 2,030.00 | 2,040.00 | 2,040.00 | 11,549,900 |
| Jun 9, 2023 | 2,110.00 | 2,110.00 | 2,050.00 | 2,050.00 | 2,050.00 | 14,773,900 |
| Jun 8, 2023 | 2,050.00 | 2,130.00 | 2,050.00 | 2,120.00 | 2,120.00 | 47,900,300 |
| Jun 7, 2023 | 1,975.00 | 2,070.00 | 1,950.00 | 2,050.00 | 2,050.00 | 41,848,200 |
| Jun 6, 2023 | 1,985.00 | 2,010.00 | 1,955.00 | 1,970.00 | 1,970.00 | 18,194,000 |
| Jun 5, 2023 | 1,990.00 | 1,995.00 | 1,960.00 | 1,985.00 | 1,985.00 | 14,185,600 |
| May 31, 2023 | 1,980.00 | 2,010.00 | 1,945.00 | 1,985.00 | 1,985.00 | 24,005,100 |
| May 30, 2023 | 1,950.00 | 2,020.00 | 1,950.00 | 1,970.00 | 1,970.00 | 21,507,800 |
| May 29, 2023 | 1,940.00 | 1,975.00 | 1,940.00 | 1,945.00 | 1,945.00 | 7,673,400 |
| May 26, 2023 | 1,975.00 | 1,995.00 | 1,940.00 | 1,940.00 | 1,940.00 | 14,067,100 |
| May 25, 2023 | 1,955.00 | 1,980.00 | 1,950.00 | 1,965.00 | 1,965.00 | 11,609,300 |
| May 24, 2023 | 1,950.00 | 1,985.00 | 1,930.00 | 1,945.00 | 1,945.00 | 16,879,800 |
| May 23, 2023 | 2,010.00 | 2,010.00 | 1,935.00 | 1,940.00 | 1,940.00 | 16,178,000 |
| May 22, 2023 | 2,010.00 | 2,030.00 | 1,970.00 | 2,010.00 | 2,010.00 | 22,524,200 |
| May 19, 2023 | 1,950.00 | 2,030.00 | 1,940.00 | 2,010.00 | 2,010.00 | 37,180,000 |
| May 17, 2023 | 1,915.00 | 1,970.00 | 1,905.00 | 1,960.00 | 1,960.00 | 20,789,100 |
| May 16, 2023 | 42.00 Dividend | |||||
| May 16, 2023 | 1,920.00 | 1,930.00 | 1,895.00 | 1,915.00 | 1,915.00 | 8,171,000 |
| May 15, 2023 | 1,965.00 | 1,965.00 | 1,915.00 | 1,940.00 | 1,898.00 | 33,842,700 |
| May 12, 2023 | 1,955.00 | 1,975.00 | 1,935.00 | 1,965.00 | 1,922.46 | 21,202,800 |
| May 11, 2023 | 1,950.00 | 1,990.00 | 1,935.00 | 1,955.00 | 1,912.68 | 49,376,300 |
| May 10, 2023 | 1,925.00 | 1,925.00 | 1,850.00 | 1,900.00 | 1,858.87 | 39,121,900 |
| May 9, 2023 | 1,820.00 | 1,930.00 | 1,820.00 | 1,905.00 | 1,863.76 | 74,317,200 |
| May 8, 2023 | 1,815.00 | 1,845.00 | 1,790.00 | 1,810.00 | 1,770.81 | 15,453,500 |
| May 5, 2023 | 1,830.00 | 1,840.00 | 1,775.00 | 1,815.00 | 1,775.71 | 26,565,600 |
| May 4, 2023 | 1,825.00 | 1,850.00 | 1,800.00 | 1,830.00 | 1,790.38 | 59,075,600 |
| May 3, 2023 | 1,730.00 | 1,840.00 | 1,695.00 | 1,820.00 | 1,780.60 | 65,730,000 |
| May 2, 2023 | 1,750.00 | 1,765.00 | 1,710.00 | 1,730.00 | 1,692.55 | 18,970,400 |
| Apr 28, 2023 | 1,765.00 | 1,770.00 | 1,735.00 | 1,750.00 | 1,712.11 | 31,675,900 |
| Apr 27, 2023 | 1,780.00 | 1,795.00 | 1,755.00 | 1,760.00 | 1,721.90 | 35,508,500 |
| Apr 26, 2023 | 1,800.00 | 1,805.00 | 1,750.00 | 1,765.00 | 1,726.79 | 35,643,700 |
Related Tickers
ISAT.JK PT Indosat Ooredoo Hutchison Tbk
11,100.00
-0.89%
FREN.JK PT Smartfren Telecom Tbk
50.00
0.00%
TOWR.JK PT Sarana Menara Nusantara Tbk.
795.00
-2.45%
TLKM.JK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
3,030.00
-0.33%
INET.JK PT Sinergi Inti Andalan Prima Tbk
52.00
-1.89%
TBIG.JK PT Tower Bersama Infrastructure Tbk
1,855.00
0.00%
TRUE.BK True Corporation Public Company Limited
7.65
-1.29%
032640.KS LG Uplus Corp.
9,780.00
+0.31%
030200.KS KT Corporation
34,500.00
+1.17%
INTUCH.BK Intouch Holdings Public Company Limited
66.25
-1.85%