Jakarta - Delayed Quote • IDR
PT Smartfren Telecom Tbk (FREN.JK)
At close: 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 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,909,600 |
| Apr 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,587,400 |
| Apr 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,507,300 |
| Apr 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 63,920,200 |
| Apr 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,343,400 |
| Apr 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,451,800 |
| Apr 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,637,400 |
| Apr 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,205,800 |
| Apr 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,861,600 |
| Apr 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,767,200 |
| Apr 1, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,620,600 |
| Mar 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,690,800 |
| Mar 27, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 731,864,000 |
| Mar 26, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 258,200,000 |
| Mar 25, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 128,184,400 |
| Mar 22, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 55,640,200 |
| Mar 21, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 64,354,100 |
| Mar 20, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 185,068,300 |
| Mar 19, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 89,237,900 |
| Mar 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 124,996,500 |
| Mar 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 49,704,400 |
| Mar 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 45,131,700 |
| Mar 13, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 254,990,100 |
| Mar 8, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 180,482,500 |
| Mar 7, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 934,076,400 |
| Mar 6, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 140,766,000 |
| Mar 5, 2024 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | 624,277,300 |
| Mar 4, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 254,834,100 |
| Mar 1, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 87,809,000 |
| Feb 29, 2024 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 604,671,300 |
| Feb 28, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 69,982,000 |
| Feb 27, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 97,764,000 |
| Feb 26, 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 190,511,000 |
| Feb 23, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 85,318,900 |
| Feb 22, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 82,103,100 |
| Feb 21, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 78,126,000 |
| Feb 20, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 119,048,600 |
| Feb 19, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 144,855,900 |
| Feb 16, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 55,836,100 |
| Feb 15, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 62,656,000 |
| Feb 13, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 64,735,700 |
| Feb 12, 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 137,226,300 |
| Feb 7, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 72,728,900 |
| Feb 6, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 42,440,900 |
| Feb 5, 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 186,745,200 |
| Feb 2, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 43,319,000 |
| Feb 1, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 64,944,600 |
| Jan 31, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 54,340,100 |
| Jan 30, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 91,654,800 |
| Jan 29, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 250,167,900 |
| Jan 26, 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 110,979,800 |
| Jan 25, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 223,021,500 |
| Jan 24, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 237,666,600 |
| Jan 23, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 105,975,100 |
| Jan 22, 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 169,160,900 |
| Jan 19, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 46,001,300 |
| Jan 18, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 119,668,700 |
| Jan 17, 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 198,912,500 |
| Jan 16, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 35,478,100 |
| Jan 15, 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 136,412,200 |
| Jan 12, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 170,600,000 |
| Jan 11, 2024 | 54.00 | 56.00 | 52.00 | 52.00 | 52.00 | 682,182,600 |
| Jan 10, 2024 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 463,001,700 |
| Jan 9, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 139,184,400 |
| Jan 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,538,900 |
| Jan 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 44,316,000 |
| Jan 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,639,600 |
| Jan 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,381,000 |
| Jan 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,564,800 |
| Dec 29, 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 101,808,200 |
| Dec 28, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 76,670,000 |
| Dec 27, 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 242,604,700 |
| Dec 22, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,749,200 |
| Dec 21, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,225,000 |
| Dec 20, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 29,057,200 |
| Dec 19, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 36,707,200 |
| Dec 18, 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 123,341,300 |
| Dec 15, 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 442,348,900 |
| Dec 14, 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 83,859,400 |
| Dec 13, 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 120,253,900 |
| Dec 12, 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 203,178,800 |
| Dec 11, 2023 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 712,643,800 |
| Dec 8, 2023 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 154,992,000 |
| Dec 7, 2023 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 73,894,200 |
| Dec 6, 2023 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 103,936,400 |
| Dec 5, 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 205,822,200 |
| Dec 4, 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 112,239,900 |
| Dec 1, 2023 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 202,444,500 |
| Nov 30, 2023 | 53.00 | 54.00 | 51.00 | 51.00 | 51.00 | 510,774,400 |
| Nov 29, 2023 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 73,232,100 |
| Nov 28, 2023 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 173,545,100 |
| Nov 27, 2023 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 185,366,200 |
| Nov 24, 2023 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 57,921,900 |
| Nov 23, 2023 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 86,073,300 |
| Nov 22, 2023 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 158,094,300 |
| Nov 21, 2023 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 134,074,400 |
| Nov 20, 2023 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 194,253,000 |
| Nov 17, 2023 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 176,504,300 |
| Nov 16, 2023 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 232,463,500 |
| Nov 15, 2023 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 68,933,700 |
| Nov 14, 2023 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 168,868,300 |
| Nov 13, 2023 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 48,622,300 |
| Nov 10, 2023 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 133,410,100 |
| Nov 9, 2023 | 53.00 | 56.00 | 52.00 | 53.00 | 53.00 | 616,244,900 |
| Nov 8, 2023 | 51.00 | 54.00 | 51.00 | 52.00 | 52.00 | 355,819,800 |
| Nov 7, 2023 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 73,906,200 |
| Nov 6, 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 212,781,000 |
| Nov 3, 2023 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 102,346,000 |
| Nov 2, 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 82,927,500 |
| Nov 1, 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 90,690,700 |
| Oct 31, 2023 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 150,318,300 |
| Oct 30, 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 151,487,200 |
| Oct 27, 2023 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 106,961,800 |
| Oct 26, 2023 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 131,937,800 |
| Oct 25, 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 74,976,900 |
| Oct 24, 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 141,335,200 |
| Oct 23, 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 676,786,000 |
| Oct 20, 2023 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 448,852,500 |
| Oct 19, 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 139,376,500 |
| Oct 18, 2023 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 356,757,400 |
| Oct 17, 2023 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 165,957,000 |
| Oct 16, 2023 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | 462,914,100 |
| Oct 13, 2023 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 206,736,500 |
| Oct 12, 2023 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 144,164,300 |
| Oct 11, 2023 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 59,045,100 |
| Oct 10, 2023 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 96,777,900 |
| Oct 9, 2023 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 165,152,300 |
| Oct 6, 2023 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 66,530,400 |
| Oct 5, 2023 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 181,031,400 |
| Oct 4, 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 183,366,100 |
| Oct 3, 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 229,513,500 |
| Oct 2, 2023 | 56.00 | 58.00 | 56.00 | 56.00 | 56.00 | 234,894,800 |
| Sep 29, 2023 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 113,729,500 |
| Sep 27, 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 291,873,200 |
| Sep 26, 2023 | 56.00 | 58.00 | 56.00 | 56.00 | 56.00 | 235,163,800 |
| Sep 25, 2023 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | 538,119,000 |
| Sep 22, 2023 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 220,368,000 |
| Sep 21, 2023 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 253,909,100 |
| Sep 20, 2023 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | 457,729,700 |
| Sep 19, 2023 | 65.00 | 65.00 | 57.00 | 58.00 | 58.00 | 331,597,900 |
| Sep 18, 2023 | 60.00 | 61.00 | 57.00 | 58.00 | 58.00 | 648,918,400 |
| Sep 15, 2023 | 62.00 | 64.00 | 57.00 | 60.00 | 60.00 | 2,554,018,000 |
| Sep 14, 2023 | 63.00 | 67.00 | 60.00 | 62.00 | 62.00 | 2,222,314,600 |
| Sep 13, 2023 | 66.00 | 67.00 | 60.00 | 61.00 | 61.00 | 1,112,779,300 |
| Sep 12, 2023 | 61.00 | 68.00 | 61.00 | 66.00 | 66.00 | 1,321,792,800 |
| Sep 11, 2023 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 468,185,700 |
| Sep 8, 2023 | 58.00 | 61.00 | 56.00 | 60.00 | 60.00 | 671,116,700 |
| Sep 7, 2023 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 399,835,800 |
| Sep 6, 2023 | 59.00 | 60.00 | 56.00 | 56.00 | 56.00 | 814,790,100 |
| Sep 5, 2023 | 54.00 | 66.00 | 53.00 | 59.00 | 59.00 | 2,525,472,900 |
| Sep 4, 2023 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | 516,404,300 |
| Sep 1, 2023 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 110,538,000 |
| Aug 31, 2023 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 49,897,100 |
| Aug 30, 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 91,266,100 |
| Aug 29, 2023 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 121,193,600 |
| Aug 28, 2023 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 83,601,200 |
| Aug 25, 2023 | 53.00 | 56.00 | 53.00 | 55.00 | 55.00 | 232,506,900 |
| Aug 24, 2023 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 169,226,500 |
| Aug 23, 2023 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 73,781,500 |
| Aug 22, 2023 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 73,055,200 |
| Aug 21, 2023 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 177,805,100 |
| Aug 18, 2023 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 38,903,400 |
| Aug 16, 2023 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 66,306,700 |
| Aug 15, 2023 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 104,750,400 |
| Aug 14, 2023 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 77,128,400 |
| Aug 11, 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 78,966,100 |
| Aug 10, 2023 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 62,208,100 |
| Aug 9, 2023 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 155,194,900 |
| Aug 8, 2023 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 65,065,300 |
| Aug 7, 2023 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 61,948,400 |
| Aug 4, 2023 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 44,520,900 |
| Aug 3, 2023 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 90,093,100 |
| Aug 2, 2023 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 291,131,200 |
| Aug 1, 2023 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | 161,716,800 |
| Jul 31, 2023 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 106,258,100 |
| Jul 28, 2023 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 150,307,400 |
| Jul 27, 2023 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 70,872,500 |
| Jul 26, 2023 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 95,621,100 |
| Jul 25, 2023 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 193,466,200 |
| Jul 24, 2023 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 85,659,700 |
| Jul 21, 2023 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 65,228,800 |
| Jul 20, 2023 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 128,649,000 |
| Jul 18, 2023 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 73,442,800 |
| Jul 17, 2023 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 71,030,100 |
| Jul 14, 2023 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 137,535,500 |
| Jul 13, 2023 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 128,261,400 |
| Jul 12, 2023 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 51,760,400 |
| Jul 11, 2023 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 95,753,800 |
| Jul 10, 2023 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 90,866,700 |
| Jul 7, 2023 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 106,351,100 |
| Jul 6, 2023 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 231,227,800 |
| Jul 5, 2023 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 45,332,400 |
| Jul 4, 2023 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 117,110,800 |
| Jul 3, 2023 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 53,548,600 |
| Jun 27, 2023 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 71,214,600 |
| Jun 26, 2023 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 138,492,100 |
| Jun 23, 2023 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 69,787,900 |
| Jun 22, 2023 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 83,206,000 |
| Jun 21, 2023 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | 122,261,500 |
| Jun 20, 2023 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | 274,521,700 |
| Jun 19, 2023 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 254,713,500 |
| Jun 16, 2023 | 63.00 | 65.00 | 60.00 | 60.00 | 60.00 | 837,924,700 |
| Jun 15, 2023 | 61.00 | 63.00 | 60.00 | 63.00 | 63.00 | 203,203,600 |
| Jun 14, 2023 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | 242,846,200 |
| Jun 13, 2023 | 65.00 | 65.00 | 61.00 | 61.00 | 61.00 | 296,473,100 |
| Jun 12, 2023 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 146,251,800 |
| Jun 9, 2023 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 56,027,800 |
| Jun 8, 2023 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 148,538,100 |
| Jun 7, 2023 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 184,929,600 |
| Jun 6, 2023 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 134,238,100 |
| Jun 5, 2023 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 133,332,700 |
| May 31, 2023 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | 503,257,300 |
| May 30, 2023 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 145,757,500 |
| May 29, 2023 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 241,808,300 |
| May 26, 2023 | 62.00 | 65.00 | 60.00 | 60.00 | 60.00 | 424,835,700 |
| May 25, 2023 | 60.00 | 62.00 | 59.00 | 62.00 | 62.00 | 213,893,900 |
| May 24, 2023 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 103,988,100 |
| May 23, 2023 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | 224,160,200 |
| May 22, 2023 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | 496,048,900 |
| May 19, 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 138,412,200 |
| May 17, 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 201,335,700 |
| May 16, 2023 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 63,631,100 |
| May 15, 2023 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 131,578,200 |
| May 12, 2023 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 90,882,200 |
| May 11, 2023 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 78,584,900 |
| May 10, 2023 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 117,784,600 |
| May 9, 2023 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | 110,620,500 |
| May 8, 2023 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 107,807,700 |
| May 5, 2023 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 79,169,900 |
| May 4, 2023 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 101,072,400 |
| May 3, 2023 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | 177,531,000 |
| May 2, 2023 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 103,824,700 |
| Apr 28, 2023 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 135,933,500 |
| Apr 27, 2023 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 94,003,200 |
| Apr 26, 2023 | 60.00 | 61.00 | 58.00 | 61.00 | 61.00 | 193,081,000 |
Related Tickers
TOWR.JK PT Sarana Menara Nusantara Tbk.
800.00
+2.56%
TBIG.JK PT Tower Bersama Infrastructure Tbk
1,855.00
+5.70%
EXCL.JK PT XL Axiata Tbk
2,390.00
+3.91%
GHON.JK PT Gihon Telekomunikasi Indonesia Tbk
1,840.00
-0.54%
MORA.JK PT Mora Telematika Indonesia Tbk
456.00
-0.44%
BALI.JK PT Bali Towerindo Sentra Tbk
1,240.00
0.00%
LINK.JK PT Link Net Tbk
1,000.00
0.00%
MTEL.JK PT Dayamitra Telekomunikasi Tbk.
585.00
+0.86%
TLKM.JK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
3,100.00
-2.21%
ISAT.JK PT Indosat Ooredoo Hutchison Tbk
10,900.00
+5.83%