Jakarta - Delayed Quote • IDR
PT Kawasan Industri Jababeka Tbk (KIJA.JK)
At close: April 26 at 4:02 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 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 172,169,100 |
| Apr 25, 2024 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 121,938,500 |
| Apr 24, 2024 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 83,810,100 |
| Apr 23, 2024 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 86,916,100 |
| Apr 22, 2024 | 122.00 | 126.00 | 121.00 | 124.00 | 124.00 | 71,962,400 |
| Apr 19, 2024 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 77,236,000 |
| Apr 18, 2024 | 120.00 | 124.00 | 118.00 | 123.00 | 123.00 | 87,717,000 |
| Apr 17, 2024 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 113,666,100 |
| Apr 16, 2024 | 122.00 | 122.00 | 116.00 | 120.00 | 120.00 | 83,048,200 |
| Apr 5, 2024 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | 141,985,800 |
| Apr 4, 2024 | 126.00 | 126.00 | 119.00 | 123.00 | 123.00 | 82,854,600 |
| Apr 3, 2024 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | 61,720,500 |
| Apr 2, 2024 | 122.00 | 127.00 | 122.00 | 127.00 | 127.00 | 94,251,900 |
| Apr 1, 2024 | 126.00 | 126.00 | 120.00 | 123.00 | 123.00 | 90,899,900 |
| Mar 28, 2024 | 125.00 | 130.00 | 121.00 | 125.00 | 125.00 | 97,714,700 |
| Mar 27, 2024 | 122.00 | 129.00 | 121.00 | 125.00 | 125.00 | 120,348,100 |
| Mar 26, 2024 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | 109,715,400 |
| Mar 25, 2024 | 124.00 | 124.00 | 120.00 | 123.00 | 123.00 | 98,515,700 |
| Mar 22, 2024 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 111,489,400 |
| Mar 21, 2024 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 81,527,200 |
| Mar 20, 2024 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 119,520,500 |
| Mar 19, 2024 | 122.00 | 127.00 | 120.00 | 122.00 | 122.00 | 108,399,600 |
| Mar 18, 2024 | 120.00 | 122.00 | 118.00 | 122.00 | 122.00 | 92,835,300 |
| Mar 15, 2024 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 74,297,200 |
| Mar 14, 2024 | 118.00 | 119.00 | 115.00 | 119.00 | 119.00 | 82,601,100 |
| Mar 13, 2024 | 115.00 | 118.00 | 114.00 | 118.00 | 118.00 | 149,681,300 |
| Mar 8, 2024 | 118.00 | 119.00 | 112.00 | 116.00 | 116.00 | 104,442,600 |
| Mar 7, 2024 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | 93,215,100 |
| Mar 6, 2024 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 61,431,700 |
| Mar 5, 2024 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 61,714,400 |
| Mar 4, 2024 | 121.00 | 122.00 | 117.00 | 122.00 | 122.00 | 72,613,700 |
| Mar 1, 2024 | 120.00 | 121.00 | 118.00 | 121.00 | 121.00 | 76,100,900 |
| Feb 29, 2024 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | 128,093,800 |
| Feb 28, 2024 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 130,991,200 |
| Feb 27, 2024 | 121.00 | 124.00 | 120.00 | 122.00 | 122.00 | 123,096,700 |
| Feb 26, 2024 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 97,672,700 |
| Feb 23, 2024 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 67,354,800 |
| Feb 22, 2024 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 71,493,300 |
| Feb 21, 2024 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 98,957,300 |
| Feb 20, 2024 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 53,249,000 |
| Feb 19, 2024 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 32,718,500 |
| Feb 16, 2024 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 44,638,900 |
| Feb 15, 2024 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 57,563,600 |
| Feb 13, 2024 | 127.00 | 128.00 | 121.00 | 125.00 | 125.00 | 68,185,800 |
| Feb 12, 2024 | 120.00 | 133.00 | 120.00 | 127.00 | 127.00 | 109,298,700 |
| Feb 7, 2024 | 125.00 | 125.00 | 118.00 | 120.00 | 120.00 | 111,903,100 |
| Feb 6, 2024 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | 116,102,400 |
| Feb 5, 2024 | 122.00 | 122.00 | 118.00 | 122.00 | 122.00 | 58,667,600 |
| Feb 2, 2024 | 121.00 | 121.00 | 116.00 | 121.00 | 121.00 | 68,813,800 |
| Feb 1, 2024 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 55,673,300 |
| Jan 31, 2024 | 122.00 | 123.00 | 120.00 | 123.00 | 123.00 | 68,587,100 |
| Jan 30, 2024 | 120.00 | 121.00 | 118.00 | 121.00 | 121.00 | 96,115,000 |
| Jan 29, 2024 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 71,396,500 |
| Jan 26, 2024 | 121.00 | 122.00 | 117.00 | 121.00 | 121.00 | 52,161,000 |
| Jan 25, 2024 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 65,826,400 |
| Jan 24, 2024 | 123.00 | 124.00 | 119.00 | 123.00 | 123.00 | 90,242,500 |
| Jan 23, 2024 | 120.00 | 125.00 | 117.00 | 122.00 | 122.00 | 59,535,700 |
| Jan 22, 2024 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 75,333,700 |
| Jan 19, 2024 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 81,709,700 |
| Jan 18, 2024 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 53,202,500 |
| Jan 17, 2024 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 10,343,100 |
| Jan 16, 2024 | 127.00 | 131.00 | 126.00 | 129.00 | 129.00 | 89,073,800 |
| Jan 15, 2024 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 47,540,800 |
| Jan 12, 2024 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | 46,466,600 |
| Jan 11, 2024 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 55,339,500 |
| Jan 10, 2024 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 74,047,100 |
| Jan 9, 2024 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | 62,442,400 |
| Jan 8, 2024 | 129.00 | 132.00 | 127.00 | 130.00 | 130.00 | 70,344,400 |
| Jan 5, 2024 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 57,935,400 |
| Jan 4, 2024 | 131.00 | 131.00 | 127.00 | 130.00 | 130.00 | 77,308,000 |
| Jan 3, 2024 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 49,756,100 |
| Jan 2, 2024 | 134.00 | 135.00 | 129.00 | 132.00 | 132.00 | 61,929,000 |
| Dec 29, 2023 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | 49,334,000 |
| Dec 28, 2023 | 130.00 | 137.00 | 130.00 | 133.00 | 133.00 | 120,426,500 |
| Dec 27, 2023 | 130.00 | 134.00 | 129.00 | 130.00 | 130.00 | 62,381,700 |
| Dec 22, 2023 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 70,388,400 |
| Dec 21, 2023 | 131.00 | 133.00 | 128.00 | 130.00 | 130.00 | 53,697,300 |
| Dec 20, 2023 | 131.00 | 134.00 | 131.00 | 131.00 | 131.00 | 75,035,800 |
| Dec 19, 2023 | 129.00 | 133.00 | 128.00 | 130.00 | 130.00 | 111,375,200 |
| Dec 18, 2023 | 127.00 | 131.00 | 126.00 | 129.00 | 129.00 | 61,780,700 |
| Dec 15, 2023 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | 79,477,800 |
| Dec 14, 2023 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | 45,878,200 |
| Dec 13, 2023 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 44,632,300 |
| Dec 12, 2023 | 127.00 | 128.00 | 124.00 | 127.00 | 127.00 | 21,979,300 |
| Dec 11, 2023 | 129.00 | 129.00 | 123.00 | 127.00 | 127.00 | 95,632,100 |
| Dec 8, 2023 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | 9,616,700 |
| Dec 7, 2023 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 38,616,400 |
| Dec 6, 2023 | 130.00 | 132.00 | 127.00 | 129.00 | 129.00 | 71,585,600 |
| Dec 5, 2023 | 130.00 | 135.00 | 129.00 | 130.00 | 130.00 | 141,310,800 |
| Dec 4, 2023 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | 102,738,500 |
| Dec 1, 2023 | 130.00 | 130.00 | 126.00 | 130.00 | 130.00 | 9,584,600 |
| Nov 30, 2023 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 114,204,900 |
| Nov 29, 2023 | 131.00 | 133.00 | 128.00 | 130.00 | 130.00 | 55,145,500 |
| Nov 28, 2023 | 134.00 | 137.00 | 132.00 | 133.00 | 133.00 | 81,084,200 |
| Nov 27, 2023 | 134.00 | 137.00 | 133.00 | 134.00 | 134.00 | 63,480,200 |
| Nov 24, 2023 | 137.00 | 138.00 | 133.00 | 134.00 | 134.00 | 27,084,200 |
| Nov 23, 2023 | 141.00 | 143.00 | 136.00 | 138.00 | 138.00 | 77,198,600 |
| Nov 22, 2023 | 133.00 | 142.00 | 133.00 | 141.00 | 141.00 | 124,436,600 |
| Nov 21, 2023 | 127.00 | 135.00 | 127.00 | 133.00 | 133.00 | 84,792,700 |
| Nov 20, 2023 | 125.00 | 128.00 | 124.00 | 126.00 | 126.00 | 94,398,300 |
| Nov 17, 2023 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 36,596,300 |
| Nov 16, 2023 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 57,823,200 |
| Nov 15, 2023 | 120.00 | 125.00 | 119.00 | 123.00 | 123.00 | 87,147,400 |
| Nov 14, 2023 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 87,840,100 |
| Nov 13, 2023 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | 78,869,400 |
| Nov 10, 2023 | 125.00 | 125.00 | 117.00 | 119.00 | 119.00 | 33,037,900 |
| Nov 9, 2023 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | 49,902,600 |
| Nov 8, 2023 | 125.00 | 125.00 | 120.00 | 123.00 | 123.00 | 77,432,100 |
| Nov 7, 2023 | 126.00 | 127.00 | 123.00 | 125.00 | 125.00 | 135,778,000 |
| Nov 6, 2023 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 23,560,600 |
| Nov 3, 2023 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | 33,856,700 |
| Nov 2, 2023 | 120.00 | 127.00 | 118.00 | 124.00 | 124.00 | 74,702,800 |
| Nov 1, 2023 | 130.00 | 132.00 | 115.00 | 120.00 | 120.00 | 229,633,300 |
| Oct 31, 2023 | 135.00 | 135.00 | 130.00 | 132.00 | 132.00 | 64,263,300 |
| Oct 30, 2023 | 135.00 | 135.00 | 128.00 | 133.00 | 133.00 | 88,807,200 |
| Oct 27, 2023 | 130.00 | 133.00 | 128.00 | 133.00 | 133.00 | 42,582,200 |
| Oct 26, 2023 | 135.00 | 135.00 | 125.00 | 130.00 | 130.00 | 106,979,400 |
| Oct 25, 2023 | 137.00 | 137.00 | 132.00 | 135.00 | 135.00 | 65,104,800 |
| Oct 24, 2023 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 105,638,200 |
| Oct 23, 2023 | 135.00 | 135.00 | 128.00 | 134.00 | 134.00 | 61,191,000 |
| Oct 20, 2023 | 131.00 | 137.00 | 131.00 | 136.00 | 136.00 | 15,957,100 |
| Oct 19, 2023 | 140.00 | 140.00 | 131.00 | 137.00 | 137.00 | 69,322,800 |
| Oct 18, 2023 | 138.00 | 141.00 | 135.00 | 139.00 | 139.00 | 62,232,500 |
| Oct 17, 2023 | 137.00 | 139.00 | 133.00 | 138.00 | 138.00 | 72,817,100 |
| Oct 16, 2023 | 137.00 | 138.00 | 133.00 | 138.00 | 138.00 | 71,575,100 |
| Oct 13, 2023 | 145.00 | 145.00 | 132.00 | 136.00 | 136.00 | 156,460,300 |
| Oct 12, 2023 | 151.00 | 152.00 | 137.00 | 143.00 | 143.00 | 154,903,300 |
| Oct 11, 2023 | 154.00 | 157.00 | 149.00 | 150.00 | 150.00 | 95,014,700 |
| Oct 10, 2023 | 155.00 | 155.00 | 152.00 | 154.00 | 154.00 | 12,593,800 |
| Oct 9, 2023 | 152.00 | 155.00 | 151.00 | 154.00 | 154.00 | 82,339,600 |
| Oct 6, 2023 | 156.00 | 156.00 | 151.00 | 152.00 | 152.00 | 12,615,000 |
| Oct 5, 2023 | 153.00 | 156.00 | 152.00 | 154.00 | 154.00 | 33,627,000 |
| Oct 4, 2023 | 162.00 | 163.00 | 149.00 | 152.00 | 152.00 | 119,759,300 |
| Oct 3, 2023 | 169.00 | 169.00 | 161.00 | 162.00 | 162.00 | 46,564,200 |
| Oct 2, 2023 | 165.00 | 167.00 | 162.00 | 166.00 | 166.00 | 78,458,100 |
| Sep 29, 2023 | 160.00 | 166.00 | 160.00 | 163.00 | 163.00 | 87,675,100 |
| Sep 27, 2023 | 162.00 | 167.00 | 160.00 | 162.00 | 162.00 | 52,339,000 |
| Sep 26, 2023 | 167.00 | 172.00 | 162.00 | 162.00 | 162.00 | 55,167,200 |
| Sep 25, 2023 | 170.00 | 174.00 | 166.00 | 169.00 | 169.00 | 133,966,300 |
| Sep 22, 2023 | 158.00 | 169.00 | 157.00 | 169.00 | 169.00 | 188,429,100 |
| Sep 21, 2023 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | 46,491,800 |
| Sep 20, 2023 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | 40,327,700 |
| Sep 19, 2023 | 156.00 | 159.00 | 154.00 | 158.00 | 158.00 | 38,199,200 |
| Sep 18, 2023 | 156.00 | 160.00 | 153.00 | 156.00 | 156.00 | 41,197,500 |
| Sep 15, 2023 | 159.00 | 160.00 | 155.00 | 156.00 | 156.00 | 19,662,500 |
| Sep 14, 2023 | 163.00 | 165.00 | 159.00 | 159.00 | 159.00 | 29,615,700 |
| Sep 13, 2023 | 159.00 | 169.00 | 159.00 | 163.00 | 163.00 | 38,429,800 |
| Sep 12, 2023 | 165.00 | 170.00 | 161.00 | 168.00 | 168.00 | 147,893,900 |
| Sep 11, 2023 | 150.00 | 166.00 | 148.00 | 164.00 | 164.00 | 158,754,800 |
| Sep 8, 2023 | 149.00 | 151.00 | 146.00 | 150.00 | 150.00 | 127,154,300 |
| Sep 7, 2023 | 149.00 | 150.00 | 146.00 | 149.00 | 149.00 | 15,563,300 |
| Sep 6, 2023 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 39,464,100 |
| Sep 5, 2023 | 151.00 | 152.00 | 146.00 | 150.00 | 150.00 | 82,883,700 |
| Sep 4, 2023 | 153.00 | 153.00 | 149.00 | 152.00 | 152.00 | 44,666,500 |
| Sep 1, 2023 | 152.00 | 153.00 | 150.00 | 152.00 | 152.00 | 37,695,100 |
| Aug 31, 2023 | 151.00 | 155.00 | 149.00 | 152.00 | 152.00 | 76,239,400 |
| Aug 30, 2023 | 151.00 | 152.00 | 149.00 | 151.00 | 151.00 | 24,774,200 |
| Aug 29, 2023 | 157.00 | 158.00 | 148.00 | 151.00 | 151.00 | 110,682,800 |
| Aug 28, 2023 | 157.00 | 160.00 | 151.00 | 157.00 | 157.00 | 71,164,600 |
| Aug 25, 2023 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | 25,905,000 |
| Aug 24, 2023 | 162.00 | 163.00 | 159.00 | 161.00 | 161.00 | 90,746,200 |
| Aug 23, 2023 | 159.00 | 166.00 | 156.00 | 161.00 | 161.00 | 91,238,000 |
| Aug 22, 2023 | 159.00 | 159.00 | 155.00 | 159.00 | 159.00 | 34,356,700 |
| Aug 21, 2023 | 160.00 | 161.00 | 156.00 | 159.00 | 159.00 | 26,370,800 |
| Aug 18, 2023 | 160.00 | 163.00 | 157.00 | 160.00 | 160.00 | 49,002,000 |
| Aug 16, 2023 | 161.00 | 162.00 | 155.00 | 160.00 | 160.00 | 35,571,300 |
| Aug 15, 2023 | 162.00 | 165.00 | 159.00 | 161.00 | 161.00 | 74,528,200 |
| Aug 14, 2023 | 156.00 | 164.00 | 154.00 | 161.00 | 161.00 | 117,016,300 |
| Aug 11, 2023 | 156.00 | 157.00 | 153.00 | 156.00 | 156.00 | 13,939,200 |
| Aug 10, 2023 | 153.00 | 158.00 | 152.00 | 156.00 | 156.00 | 29,165,500 |
| Aug 9, 2023 | 160.00 | 160.00 | 151.00 | 154.00 | 154.00 | 94,794,000 |
| Aug 8, 2023 | 163.00 | 164.00 | 158.00 | 160.00 | 160.00 | 43,920,000 |
| Aug 7, 2023 | 163.00 | 164.00 | 161.00 | 163.00 | 163.00 | 26,814,500 |
| Aug 4, 2023 | 168.00 | 168.00 | 158.00 | 163.00 | 163.00 | 55,880,500 |
| Aug 3, 2023 | 166.00 | 170.00 | 160.00 | 166.00 | 166.00 | 104,138,100 |
| Aug 2, 2023 | 150.00 | 167.00 | 147.00 | 165.00 | 165.00 | 179,484,100 |
| Aug 1, 2023 | 154.00 | 157.00 | 143.00 | 150.00 | 150.00 | 132,168,100 |
| Jul 31, 2023 | 160.00 | 161.00 | 150.00 | 155.00 | 155.00 | 64,875,900 |
| Jul 28, 2023 | 162.00 | 162.00 | 156.00 | 159.00 | 159.00 | 30,069,800 |
| Jul 27, 2023 | 170.00 | 170.00 | 159.00 | 161.00 | 161.00 | 71,249,800 |
| Jul 26, 2023 | 162.00 | 171.00 | 153.00 | 168.00 | 168.00 | 100,702,700 |
| Jul 25, 2023 | 166.00 | 168.00 | 162.00 | 162.00 | 162.00 | 36,182,700 |
| Jul 24, 2023 | 182.00 | 186.00 | 157.00 | 165.00 | 165.00 | 246,079,700 |
| Jul 21, 2023 | 183.00 | 186.00 | 179.00 | 183.00 | 183.00 | 34,593,500 |
| Jul 20, 2023 | 181.00 | 189.00 | 180.00 | 183.00 | 183.00 | 63,978,900 |
| Jul 18, 2023 | 183.00 | 185.00 | 172.00 | 180.00 | 180.00 | 51,959,800 |
| Jul 17, 2023 | 190.00 | 190.00 | 178.00 | 183.00 | 183.00 | 41,919,600 |
| Jul 14, 2023 | 174.00 | 188.00 | 171.00 | 187.00 | 187.00 | 75,505,800 |
| Jul 13, 2023 | 180.00 | 190.00 | 171.00 | 174.00 | 174.00 | 224,363,500 |
| Jul 12, 2023 | 173.00 | 180.00 | 171.00 | 180.00 | 180.00 | 273,515,200 |
| Jul 11, 2023 | 166.00 | 172.00 | 161.00 | 171.00 | 171.00 | 184,726,900 |
| Jul 10, 2023 | 158.00 | 169.00 | 155.00 | 165.00 | 165.00 | 136,502,200 |
| Jul 7, 2023 | 152.00 | 161.00 | 149.00 | 154.00 | 154.00 | 144,678,300 |
| Jul 6, 2023 | 144.00 | 159.00 | 144.00 | 152.00 | 152.00 | 102,745,700 |
| Jul 5, 2023 | 138.00 | 150.00 | 136.00 | 144.00 | 144.00 | 70,808,400 |
| Jul 4, 2023 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 71,954,800 |
| Jul 3, 2023 | 137.00 | 140.00 | 135.00 | 139.00 | 139.00 | 22,278,300 |
| Jun 27, 2023 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | 49,055,200 |
| Jun 26, 2023 | 139.00 | 142.00 | 136.00 | 137.00 | 137.00 | 19,961,300 |
| Jun 23, 2023 | 136.00 | 140.00 | 135.00 | 138.00 | 138.00 | 47,078,000 |
| Jun 22, 2023 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 12,611,900 |
| Jun 21, 2023 | 136.00 | 136.00 | 132.00 | 135.00 | 135.00 | 12,076,200 |
| Jun 20, 2023 | 137.00 | 138.00 | 134.00 | 136.00 | 136.00 | 8,652,200 |
| Jun 19, 2023 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | 6,207,100 |
| Jun 16, 2023 | 134.00 | 139.00 | 132.00 | 137.00 | 137.00 | 38,721,700 |
| Jun 15, 2023 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 21,448,200 |
| Jun 14, 2023 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 41,241,800 |
| Jun 13, 2023 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 14,679,000 |
| Jun 12, 2023 | 132.00 | 137.00 | 132.00 | 134.00 | 134.00 | 46,730,400 |
| Jun 9, 2023 | 128.00 | 135.00 | 125.00 | 132.00 | 132.00 | 68,959,300 |
| Jun 8, 2023 | 128.00 | 128.00 | 123.00 | 128.00 | 128.00 | 30,566,800 |
| Jun 7, 2023 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 7,335,100 |
| Jun 6, 2023 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 23,061,900 |
| Jun 5, 2023 | 129.00 | 131.00 | 127.00 | 129.00 | 129.00 | 14,749,400 |
| May 31, 2023 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | 41,894,000 |
| May 30, 2023 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 56,099,600 |
| May 29, 2023 | 134.00 | 137.00 | 132.00 | 133.00 | 133.00 | 44,122,000 |
| May 26, 2023 | 137.00 | 137.00 | 133.00 | 134.00 | 134.00 | 40,648,000 |
| May 25, 2023 | 129.00 | 135.00 | 128.00 | 134.00 | 134.00 | 67,838,700 |
| May 24, 2023 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | 30,347,100 |
| May 23, 2023 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 28,829,400 |
| May 22, 2023 | 123.00 | 127.00 | 123.00 | 125.00 | 125.00 | 45,815,800 |
| May 19, 2023 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 17,213,000 |
| May 17, 2023 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 9,437,000 |
| May 16, 2023 | 121.00 | 127.00 | 121.00 | 122.00 | 122.00 | 43,739,500 |
| May 15, 2023 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | 10,518,100 |
| May 12, 2023 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 23,098,600 |
| May 11, 2023 | 123.00 | 127.00 | 122.00 | 123.00 | 123.00 | 23,989,000 |
| May 10, 2023 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | 10,587,200 |
| May 9, 2023 | 121.00 | 127.00 | 121.00 | 123.00 | 123.00 | 29,251,400 |
| May 8, 2023 | 120.00 | 123.00 | 118.00 | 121.00 | 121.00 | 25,428,100 |
| May 5, 2023 | 123.00 | 123.00 | 118.00 | 120.00 | 120.00 | 8,272,000 |
| May 4, 2023 | 123.00 | 128.00 | 119.00 | 120.00 | 120.00 | 20,043,900 |
| May 3, 2023 | 116.00 | 146.00 | 116.00 | 122.00 | 122.00 | 142,402,100 |
| May 2, 2023 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 3,411,500 |
| Apr 28, 2023 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | 1,224,300 |
| Apr 27, 2023 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 1,901,000 |
| Apr 26, 2023 | 121.00 | 123.00 | 119.00 | 120.00 | 120.00 | 3,282,300 |
Related Tickers
SATU.JK PT Kota Satu Properti Tbk
171.00
+11.04%
POLI.JK PT Pollux Hotels Group Tbk
700.00
+0.72%
POLL.JK PT Pollux Properties Indonesia Tbk
137.00
+3.79%
GRIA.JK PT Ingria Pratama Capitalindo Tbk
143.00
0.00%
APLN.JK PT Agung Podomoro Land Tbk
108.00
-1.82%
SMRA.JK PT Summarecon Agung Tbk
500.00
-0.99%