Jakarta - Delayed Quote • IDR
PT Bank Mayapada Internasional Tbk (MAYA.JK)
At close: 4:14 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 24, 2024 | 344.00 | 356.00 | 344.00 | 352.00 | 352.00 | 18,095,700 |
| Apr 23, 2024 | 338.00 | 372.00 | 336.00 | 346.00 | 346.00 | 86,508,800 |
| Apr 22, 2024 | 338.00 | 344.00 | 334.00 | 338.00 | 338.00 | 13,472,200 |
| Apr 19, 2024 | 344.00 | 350.00 | 332.00 | 338.00 | 338.00 | 20,260,600 |
| Apr 18, 2024 | 344.00 | 352.00 | 332.00 | 340.00 | 340.00 | 34,099,300 |
| Apr 17, 2024 | 334.00 | 352.00 | 334.00 | 342.00 | 342.00 | 45,394,500 |
| Apr 16, 2024 | 324.00 | 334.00 | 308.00 | 334.00 | 334.00 | 38,228,800 |
| Apr 5, 2024 | 336.00 | 342.00 | 322.00 | 326.00 | 326.00 | 31,270,000 |
| Apr 4, 2024 | 314.00 | 336.00 | 312.00 | 336.00 | 336.00 | 67,846,700 |
| Apr 3, 2024 | 306.00 | 314.00 | 292.00 | 310.00 | 310.00 | 57,405,400 |
| Apr 2, 2024 | 320.00 | 324.00 | 304.00 | 308.00 | 308.00 | 33,137,400 |
| Apr 1, 2024 | 324.00 | 340.00 | 298.00 | 312.00 | 312.00 | 75,559,100 |
| Mar 28, 2024 | 342.00 | 350.00 | 324.00 | 328.00 | 328.00 | 57,956,500 |
| Mar 27, 2024 | 354.00 | 364.00 | 334.00 | 340.00 | 340.00 | 64,068,600 |
| Mar 26, 2024 | 376.00 | 376.00 | 344.00 | 354.00 | 354.00 | 68,556,100 |
| Mar 25, 2024 | 408.00 | 408.00 | 332.00 | 368.00 | 368.00 | 252,810,400 |
| Mar 22, 2024 | 382.00 | 394.00 | 352.00 | 368.00 | 368.00 | 209,185,400 |
| Mar 21, 2024 | 292.00 | 364.00 | 286.00 | 364.00 | 364.00 | 167,478,400 |
| Mar 20, 2024 | 300.00 | 300.00 | 290.00 | 292.00 | 292.00 | 26,809,300 |
| Mar 19, 2024 | 278.00 | 312.00 | 272.00 | 296.00 | 296.00 | 196,995,600 |
| Mar 18, 2024 | 276.00 | 284.00 | 268.00 | 280.00 | 280.00 | 41,975,700 |
| Mar 15, 2024 | 274.00 | 288.00 | 266.00 | 278.00 | 278.00 | 75,034,200 |
| Mar 14, 2024 | 276.00 | 294.00 | 270.00 | 274.00 | 274.00 | 96,324,900 |
| Mar 13, 2024 | 274.00 | 304.00 | 264.00 | 276.00 | 276.00 | 166,734,400 |
| Mar 8, 2024 | 232.00 | 286.00 | 230.00 | 284.00 | 284.00 | 213,977,300 |
| Mar 7, 2024 | 216.00 | 234.00 | 216.00 | 230.00 | 230.00 | 71,504,200 |
| Mar 6, 2024 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | 26,665,800 |
| Mar 5, 2024 | 226.00 | 230.00 | 214.00 | 218.00 | 218.00 | 29,253,400 |
| Mar 4, 2024 | 222.00 | 230.00 | 220.00 | 226.00 | 226.00 | 34,669,300 |
| Mar 1, 2024 | 222.00 | 226.00 | 214.00 | 220.00 | 220.00 | 35,477,000 |
| Feb 29, 2024 | 212.00 | 228.00 | 210.00 | 222.00 | 222.00 | 121,116,000 |
| Feb 28, 2024 | 198.00 | 212.00 | 194.00 | 210.00 | 210.00 | 78,787,800 |
| Feb 27, 2024 | 204.00 | 208.00 | 196.00 | 198.00 | 198.00 | 61,300,700 |
| Feb 26, 2024 | 186.00 | 202.00 | 185.00 | 202.00 | 202.00 | 89,577,100 |
| Feb 23, 2024 | 186.00 | 189.00 | 181.00 | 185.00 | 185.00 | 17,195,100 |
| Feb 22, 2024 | 188.00 | 191.00 | 184.00 | 186.00 | 186.00 | 14,451,200 |
| Feb 21, 2024 | 195.00 | 195.00 | 185.00 | 188.00 | 188.00 | 20,832,100 |
| Feb 20, 2024 | 196.00 | 200.00 | 193.00 | 196.00 | 196.00 | 40,966,600 |
| Feb 19, 2024 | 182.00 | 206.00 | 180.00 | 195.00 | 195.00 | 117,698,700 |
| Feb 16, 2024 | 184.00 | 185.00 | 179.00 | 180.00 | 180.00 | 13,883,700 |
| Feb 15, 2024 | 179.00 | 187.00 | 176.00 | 183.00 | 183.00 | 46,583,600 |
| Feb 13, 2024 | 176.00 | 181.00 | 175.00 | 177.00 | 177.00 | 18,927,800 |
| Feb 12, 2024 | 176.00 | 182.00 | 171.00 | 175.00 | 175.00 | 33,162,000 |
| Feb 7, 2024 | 178.00 | 181.00 | 175.00 | 176.00 | 176.00 | 19,472,500 |
| Feb 6, 2024 | 179.00 | 185.00 | 176.00 | 177.00 | 177.00 | 41,733,300 |
| Feb 5, 2024 | 171.00 | 181.00 | 171.00 | 178.00 | 178.00 | 20,505,700 |
| Feb 2, 2024 | 179.00 | 180.00 | 169.00 | 175.00 | 175.00 | 54,144,100 |
| Feb 1, 2024 | 183.00 | 186.00 | 176.00 | 179.00 | 179.00 | 34,974,400 |
| Jan 31, 2024 | 185.00 | 190.00 | 180.00 | 182.00 | 182.00 | 29,575,400 |
| Jan 30, 2024 | 189.00 | 197.00 | 181.00 | 184.00 | 184.00 | 51,526,400 |
| Jan 29, 2024 | 196.00 | 204.00 | 180.00 | 189.00 | 189.00 | 147,937,700 |
| Jan 26, 2024 | 172.00 | 198.00 | 167.00 | 194.00 | 194.00 | 267,300,300 |
| Jan 25, 2024 | 160.00 | 174.00 | 160.00 | 171.00 | 171.00 | 180,177,100 |
| Jan 24, 2024 | 158.00 | 165.00 | 149.00 | 160.00 | 160.00 | 322,550,700 |
| Jan 23, 2024 | 204.00 | 208.00 | 155.00 | 158.00 | 158.00 | 404,796,700 |
| Jan 22, 2024 | 199.00 | 218.00 | 196.00 | 206.00 | 206.00 | 31,666,400 |
| Jan 19, 2024 | 242.00 | 242.00 | 214.00 | 214.00 | 214.00 | 83,247,500 |
| Jan 18, 2024 | 230.00 | 242.00 | 224.00 | 236.00 | 236.00 | 46,121,800 |
| Jan 17, 2024 | 210.00 | 240.00 | 210.00 | 228.00 | 228.00 | 68,069,100 |
| Jan 16, 2024 | 226.00 | 244.00 | 210.00 | 224.00 | 224.00 | 35,437,700 |
| Jan 15, 2024 | 304.00 | 304.00 | 230.00 | 230.00 | 230.00 | 47,705,200 |
| Jan 12, 2024 | 388.00 | 406.00 | 298.00 | 306.00 | 306.00 | 28,504,900 |
| Jan 11, 2024 | 294.00 | 354.00 | 294.00 | 354.00 | 354.00 | 38,833,500 |
| Jan 10, 2024 | 232.00 | 284.00 | 232.00 | 284.00 | 284.00 | 12,655,500 |
| Jan 9, 2024 | 229.65 | 234.16 | 226.28 | 228.53 | 228.53 | 6,122,486 |
| Jan 8, 2024 | 233.03 | 234.16 | 226.28 | 228.53 | 228.53 | 5,226,196 |
| Jan 5, 2024 | 234.16 | 240.91 | 231.90 | 233.03 | 233.03 | 13,012,460 |
| Jan 4, 2024 | 235.28 | 252.17 | 234.16 | 237.53 | 237.53 | 30,307,392 |
| Jan 3, 2024 | 229.65 | 249.92 | 229.65 | 234.16 | 234.16 | 24,737,780 |
| Jan 2, 2024 | 255.55 | 263.43 | 236.41 | 238.66 | 238.66 | 20,147,781 |
| Dec 29, 2023 | 309.58 | 329.28 | 253.29 | 255.55 | 255.55 | 172,807,902 |
| Dec 28, 2023 | 226.28 | 281.44 | 224.02 | 281.44 | 281.44 | 89,986,090 |
| Dec 27, 2023 | 227.40 | 227.40 | 225.15 | 226.28 | 226.28 | 1,322,138 |
| Dec 22, 2023 | 228.53 | 228.53 | 225.15 | 227.40 | 227.40 | 840,505 |
| Dec 21, 2023 | 227.40 | 229.65 | 227.40 | 227.40 | 227.40 | 414,656 |
| Dec 20, 2023 | 228.53 | 229.65 | 225.15 | 227.40 | 227.40 | 166,821 |
| Dec 19, 2023 | 226.28 | 229.65 | 226.28 | 228.53 | 228.53 | 133,244 |
| Dec 18, 2023 | 228.53 | 230.78 | 226.28 | 228.53 | 228.53 | 317,832 |
| Dec 15, 2023 | 228.53 | 231.90 | 227.40 | 228.53 | 228.53 | 161,669 |
| Dec 14, 2023 | 227.40 | 230.78 | 225.15 | 228.53 | 228.53 | 723,250 |
| Dec 13, 2023 | 228.53 | 228.53 | 225.15 | 227.40 | 227.40 | 268,265 |
| Dec 12, 2023 | 230.78 | 231.90 | 225.15 | 228.53 | 228.53 | 635,486 |
| Dec 11, 2023 | 227.40 | 231.90 | 227.40 | 228.53 | 228.53 | 261,158 |
| Dec 8, 2023 | 230.78 | 233.03 | 226.28 | 228.53 | 228.53 | 525,870 |
| Dec 7, 2023 | 234.16 | 236.41 | 228.53 | 233.03 | 233.03 | 589,295 |
| Dec 6, 2023 | 233.03 | 235.28 | 229.65 | 231.90 | 231.90 | 314,101 |
| Dec 5, 2023 | 231.90 | 235.28 | 230.78 | 234.16 | 234.16 | 669,774 |
| Dec 4, 2023 | 234.16 | 234.16 | 230.78 | 231.90 | 231.90 | 423,006 |
| Dec 1, 2023 | 231.90 | 236.41 | 228.53 | 234.16 | 234.16 | 597,467 |
| Nov 30, 2023 | 230.78 | 237.53 | 230.78 | 231.90 | 231.90 | 195,957 |
| Nov 29, 2023 | 233.03 | 237.53 | 230.78 | 231.90 | 231.90 | 326,537 |
| Nov 28, 2023 | 235.28 | 236.41 | 229.65 | 234.16 | 234.16 | 725,381 |
| Nov 27, 2023 | 228.53 | 249.92 | 227.40 | 234.16 | 234.16 | 3,071,547 |
| Nov 24, 2023 | 226.28 | 230.78 | 225.15 | 228.53 | 228.53 | 2,240,636 |
| Nov 23, 2023 | 230.78 | 230.78 | 226.28 | 226.28 | 226.28 | 297,223 |
| Nov 22, 2023 | 229.65 | 229.65 | 224.02 | 224.02 | 224.02 | 219,231 |
| Nov 21, 2023 | 228.53 | 228.53 | 225.15 | 226.28 | 226.28 | 611,680 |
| Nov 20, 2023 | 230.78 | 231.90 | 226.28 | 226.28 | 226.28 | 782,588 |
| Nov 17, 2023 | 228.53 | 234.16 | 228.53 | 230.78 | 230.78 | 229,357 |
| Nov 16, 2023 | 233.03 | 233.03 | 228.53 | 230.78 | 230.78 | 978,546 |
| Nov 15, 2023 | 230.78 | 236.41 | 229.65 | 231.90 | 231.90 | 3,568,459 |
| Nov 14, 2023 | 249.92 | 252.17 | 219.52 | 229.65 | 229.65 | 9,763,431 |
| Nov 13, 2023 | 251.04 | 252.17 | 248.79 | 249.92 | 249.92 | 172,684 |
| Nov 10, 2023 | 255.55 | 255.55 | 242.04 | 251.04 | 251.04 | 977,835 |
| Nov 9, 2023 | 256.67 | 257.80 | 253.29 | 255.55 | 255.55 | 771,040 |
| Nov 8, 2023 | 256.67 | 258.92 | 255.55 | 255.55 | 255.55 | 323,872 |
| Nov 7, 2023 | 256.67 | 258.92 | 256.67 | 256.67 | 256.67 | 240,372 |
| Nov 6, 2023 | 258.92 | 258.92 | 255.55 | 256.67 | 256.67 | 326,182 |
| Nov 3, 2023 | 253.29 | 258.92 | 253.29 | 256.67 | 256.67 | 244,991 |
| Nov 2, 2023 | 256.67 | 261.17 | 253.29 | 253.29 | 253.29 | 477,014 |
| Nov 1, 2023 | 265.68 | 265.68 | 255.55 | 256.67 | 256.67 | 153,852 |
| Oct 31, 2023 | 254.42 | 266.80 | 254.42 | 257.80 | 257.80 | 1,272,571 |
| Oct 30, 2023 | 266.80 | 267.93 | 253.29 | 256.67 | 256.67 | 1,146,611 |
| Oct 27, 2023 | 265.68 | 266.80 | 264.55 | 265.68 | 265.68 | 703,529 |
| Oct 26, 2023 | 267.93 | 270.18 | 264.55 | 265.68 | 265.68 | 842,992 |
| Oct 25, 2023 | 267.93 | 270.18 | 263.43 | 267.93 | 267.93 | 1,729,688 |
| Oct 24, 2023 | 267.93 | 270.18 | 262.30 | 267.93 | 267.93 | 716,676 |
| Oct 23, 2023 | 270.18 | 270.18 | 258.92 | 266.80 | 266.80 | 556,072 |
| Oct 20, 2023 | 269.05 | 273.56 | 266.80 | 271.31 | 271.31 | 416,788 |
| Oct 19, 2023 | 271.31 | 275.81 | 267.93 | 267.93 | 267.93 | 541,682 |
| Oct 18, 2023 | 271.31 | 273.56 | 266.80 | 273.56 | 273.56 | 528,535 |
| Oct 17, 2023 | 274.68 | 274.68 | 269.05 | 271.31 | 271.31 | 455,517 |
| Oct 16, 2023 | 273.56 | 276.93 | 270.18 | 272.43 | 272.43 | 1,430,333 |
| Oct 13, 2023 | 273.56 | 274.68 | 271.31 | 272.43 | 272.43 | 406,128 |
| Oct 12, 2023 | 271.31 | 274.68 | 271.31 | 273.56 | 273.56 | 601,553 |
| Oct 11, 2023 | 274.68 | 276.93 | 273.56 | 273.56 | 273.56 | 550,565 |
| Oct 10, 2023 | 275.81 | 278.06 | 273.56 | 275.81 | 275.81 | 1,073,416 |
| Oct 9, 2023 | 275.81 | 278.06 | 271.31 | 272.43 | 272.43 | 1,672,304 |
| Oct 6, 2023 | 274.68 | 275.81 | 272.43 | 274.68 | 274.68 | 845,657 |
| Oct 5, 2023 | 273.56 | 279.19 | 270.18 | 275.81 | 275.81 | 660,181 |
| Oct 4, 2023 | 287.07 | 292.70 | 271.31 | 273.56 | 273.56 | 3,809,010 |
| Oct 3, 2023 | 278.06 | 292.70 | 276.93 | 287.07 | 287.07 | 7,920,396 |
| Oct 2, 2023 | 270.18 | 274.68 | 267.93 | 270.18 | 270.18 | 1,147,677 |
| Sep 29, 2023 | 266.80 | 270.18 | 264.55 | 270.18 | 270.18 | 369,353 |
| Sep 27, 2023 | 266.80 | 266.80 | 264.55 | 265.68 | 265.68 | 102,864 |
| Sep 26, 2023 | 267.93 | 269.05 | 264.55 | 266.80 | 266.80 | 287,985 |
| Sep 25, 2023 | 266.80 | 269.05 | 264.55 | 265.68 | 265.68 | 428,868 |
| Sep 22, 2023 | 267.93 | 269.05 | 264.55 | 266.80 | 266.80 | 1,360,690 |
| Sep 21, 2023 | 264.55 | 270.18 | 264.55 | 267.93 | 267.93 | 354,785 |
| Sep 20, 2023 | 264.55 | 270.18 | 263.43 | 267.93 | 267.93 | 284,965 |
| Sep 19, 2023 | 264.55 | 270.18 | 262.30 | 264.55 | 264.55 | 514,145 |
| Sep 18, 2023 | 270.18 | 272.43 | 264.55 | 264.55 | 264.55 | 744,924 |
| Sep 15, 2023 | 275.81 | 275.81 | 267.93 | 270.18 | 270.18 | 513,612 |
| Sep 14, 2023 | 275.81 | 278.06 | 270.18 | 275.81 | 275.81 | 545,235 |
| Sep 13, 2023 | 271.31 | 275.81 | 270.18 | 275.81 | 275.81 | 264,711 |
| Sep 12, 2023 | 266.80 | 272.43 | 265.68 | 271.31 | 271.31 | 665,333 |
| Sep 11, 2023 | 266.80 | 267.93 | 264.55 | 266.80 | 266.80 | 407,905 |
| Sep 8, 2023 | 266.80 | 271.31 | 264.55 | 266.80 | 266.80 | 461,913 |
| Sep 7, 2023 | 265.68 | 266.80 | 263.43 | 266.80 | 266.80 | 185,831 |
| Sep 6, 2023 | 265.68 | 265.68 | 258.92 | 264.55 | 264.55 | 817,586 |
| Sep 5, 2023 | 271.31 | 274.68 | 254.42 | 262.30 | 262.30 | 2,826,377 |
| Sep 4, 2023 | 270.18 | 272.43 | 269.05 | 271.31 | 271.31 | 230,423 |
| Sep 1, 2023 | 266.80 | 272.43 | 264.55 | 270.18 | 270.18 | 1,215,365 |
| Aug 31, 2023 | 276.93 | 278.06 | 264.55 | 270.18 | 270.18 | 2,985,915 |
| Aug 30, 2023 | 280.31 | 284.25 | 276.93 | 276.93 | 276.93 | 647,034 |
| Aug 29, 2023 | 281.44 | 292.70 | 278.06 | 280.31 | 280.31 | 788,983 |
| Aug 28, 2023 | 272.43 | 292.70 | 271.31 | 281.44 | 281.44 | 2,767,395 |
| Aug 25, 2023 | 275.81 | 279.19 | 267.93 | 269.05 | 269.05 | 2,457,735 |
| Aug 24, 2023 | 298.32 | 298.32 | 275.81 | 275.81 | 275.81 | 5,288,199 |
| Aug 23, 2023 | 303.95 | 306.77 | 295.51 | 298.32 | 298.32 | 1,341,681 |
| Aug 22, 2023 | 295.51 | 306.77 | 287.07 | 301.14 | 301.14 | 2,900,639 |
| Aug 21, 2023 | 306.77 | 306.77 | 289.88 | 298.32 | 298.32 | 1,608,347 |
| Aug 18, 2023 | 292.70 | 301.14 | 281.44 | 298.32 | 298.32 | 2,462,354 |
| Aug 16, 2023 | 295.51 | 295.51 | 287.07 | 295.51 | 295.51 | 856,139 |
| Aug 15, 2023 | 301.14 | 303.95 | 287.07 | 295.51 | 295.51 | 1,694,512 |
| Aug 14, 2023 | 287.07 | 303.95 | 284.25 | 298.32 | 298.32 | 2,838,814 |
| Aug 11, 2023 | 281.44 | 287.07 | 279.19 | 287.07 | 287.07 | 867,153 |
| Aug 10, 2023 | 279.19 | 284.25 | 274.68 | 281.44 | 281.44 | 951,897 |
| Aug 9, 2023 | 275.81 | 279.19 | 271.31 | 279.19 | 279.19 | 1,055,827 |
| Aug 8, 2023 | 270.18 | 273.56 | 270.18 | 273.56 | 273.56 | 424,605 |
| Aug 7, 2023 | 271.31 | 273.56 | 267.93 | 270.18 | 270.18 | 338,795 |
| Aug 4, 2023 | 270.18 | 275.81 | 267.93 | 270.18 | 270.18 | 1,222,649 |
| Aug 3, 2023 | 274.68 | 275.81 | 270.18 | 270.18 | 270.18 | 1,089,227 |
| Aug 2, 2023 | 281.44 | 287.07 | 269.05 | 272.43 | 272.43 | 2,137,949 |
| Aug 1, 2023 | 289.88 | 289.88 | 281.44 | 281.44 | 281.44 | 1,355,183 |
| Jul 31, 2023 | 289.88 | 295.51 | 287.07 | 289.88 | 289.88 | 704,418 |
| Jul 28, 2023 | 289.88 | 295.51 | 281.44 | 287.07 | 287.07 | 1,796,133 |
| Jul 27, 2023 | 289.88 | 301.14 | 287.07 | 289.88 | 289.88 | 1,884,607 |
| Jul 26, 2023 | 292.70 | 295.51 | 284.25 | 287.07 | 287.07 | 2,121,249 |
| Jul 25, 2023 | 295.51 | 295.51 | 287.07 | 289.88 | 289.88 | 1,707,481 |
| Jul 24, 2023 | 301.14 | 301.14 | 287.07 | 292.70 | 292.70 | 2,646,942 |
| Jul 21, 2023 | 295.51 | 309.58 | 292.70 | 295.51 | 295.51 | 4,114,406 |
| Jul 20, 2023 | 309.58 | 312.40 | 295.51 | 295.51 | 295.51 | 5,298,859 |
| Jul 18, 2023 | 315.21 | 318.02 | 295.51 | 309.58 | 309.58 | 7,649,466 |
| Jul 17, 2023 | 334.91 | 343.35 | 312.40 | 315.21 | 315.21 | 8,384,619 |
| Jul 14, 2023 | 326.47 | 371.50 | 323.65 | 326.47 | 326.47 | 14,647,634 |
| Jul 13, 2023 | 329.28 | 391.20 | 315.21 | 329.28 | 329.28 | 64,173,117 |
| Jul 12, 2023 | 262.30 | 326.47 | 262.30 | 326.47 | 326.47 | 17,826,310 |
| Jul 11, 2023 | 262.30 | 264.55 | 261.17 | 262.30 | 262.30 | 343,059 |
| Jul 10, 2023 | 263.43 | 264.55 | 262.30 | 262.30 | 262.30 | 315,167 |
| Jul 7, 2023 | 264.55 | 264.55 | 262.30 | 264.55 | 264.55 | 277,148 |
| Jul 6, 2023 | 264.55 | 265.68 | 262.30 | 264.55 | 264.55 | 450,543 |
| Jul 5, 2023 | 264.55 | 265.68 | 262.30 | 264.55 | 264.55 | 144,436 |
| Jul 4, 2023 | 265.68 | 266.80 | 263.43 | 265.68 | 265.68 | 540,261 |
| Jul 3, 2023 | 264.55 | 271.31 | 257.80 | 265.68 | 265.68 | 958,115 |
| Jun 27, 2023 | 258.92 | 272.43 | 255.55 | 264.55 | 264.55 | 2,257,336 |
| Jun 26, 2023 | 248.79 | 252.17 | 246.54 | 252.17 | 252.17 | 1,658,802 |
| Jun 23, 2023 | 255.55 | 255.55 | 246.54 | 251.04 | 251.04 | 1,754,738 |
| Jun 22, 2023 | 256.67 | 262.30 | 253.29 | 255.55 | 255.55 | 1,012,301 |
| Jun 21, 2023 | 269.05 | 269.05 | 249.92 | 256.67 | 256.67 | 2,399,463 |
| Jun 20, 2023 | 273.56 | 273.56 | 266.80 | 269.05 | 269.05 | 1,781,742 |
| Jun 19, 2023 | 272.43 | 275.81 | 270.18 | 274.68 | 274.68 | 812,612 |
| Jun 16, 2023 | 275.81 | 275.81 | 271.31 | 272.43 | 272.43 | 292,959 |
| Jun 15, 2023 | 275.81 | 278.06 | 271.31 | 273.56 | 273.56 | 660,003 |
| Jun 14, 2023 | 275.81 | 279.19 | 274.68 | 275.81 | 275.81 | 208,571 |
| Jun 13, 2023 | 273.56 | 280.31 | 273.56 | 276.93 | 276.93 | 792,181 |
| Jun 12, 2023 | 273.56 | 278.06 | 273.56 | 273.56 | 273.56 | 482,166 |
| Jun 9, 2023 | 274.68 | 275.81 | 272.43 | 273.56 | 273.56 | 465,644 |
| Jun 8, 2023 | 274.68 | 274.68 | 272.43 | 272.43 | 272.43 | 325,649 |
| Jun 7, 2023 | 276.93 | 278.06 | 274.68 | 274.68 | 274.68 | 280,345 |
| Jun 6, 2023 | 275.81 | 276.93 | 272.43 | 276.93 | 276.93 | 265,955 |
| Jun 5, 2023 | 276.93 | 276.93 | 271.31 | 275.81 | 275.81 | 142,127 |
| May 31, 2023 | 275.81 | 276.93 | 270.18 | 276.93 | 276.93 | 479,501 |
| May 30, 2023 | 271.31 | 275.81 | 270.18 | 275.81 | 275.81 | 317,654 |
| May 29, 2023 | 276.93 | 276.93 | 270.18 | 271.31 | 271.31 | 854,895 |
| May 26, 2023 | 274.68 | 278.06 | 274.68 | 276.93 | 276.93 | 44,770 |
| May 25, 2023 | 280.31 | 280.31 | 275.81 | 275.81 | 275.81 | 347,678 |
| May 24, 2023 | 279.19 | 280.31 | 275.81 | 280.31 | 280.31 | 131,645 |
| May 23, 2023 | 276.93 | 281.44 | 275.81 | 280.31 | 280.31 | 319,963 |
| May 22, 2023 | 272.43 | 278.06 | 272.43 | 278.06 | 278.06 | 42,282 |
| May 19, 2023 | 278.06 | 278.06 | 271.31 | 272.43 | 272.43 | 255,118 |
| May 17, 2023 | 276.93 | 279.19 | 274.68 | 278.06 | 278.06 | 287,097 |
| May 16, 2023 | 278.06 | 278.06 | 274.68 | 276.93 | 276.93 | 143,548 |
| May 15, 2023 | 279.19 | 280.31 | 275.81 | 278.06 | 278.06 | 124,894 |
| May 12, 2023 | 276.93 | 280.31 | 274.68 | 279.19 | 279.19 | 605,284 |
| May 11, 2023 | 281.44 | 284.25 | 276.93 | 276.93 | 276.93 | 329,557 |
| May 10, 2023 | 281.44 | 284.25 | 276.93 | 281.44 | 281.44 | 235,931 |
| May 9, 2023 | 281.44 | 284.25 | 280.31 | 281.44 | 281.44 | 214,079 |
| May 8, 2023 | 280.31 | 284.25 | 280.31 | 284.25 | 284.25 | 236,997 |
| May 5, 2023 | 287.07 | 287.07 | 279.19 | 280.31 | 280.31 | 150,477 |
| May 4, 2023 | 280.31 | 287.07 | 280.31 | 287.07 | 287.07 | 52,409 |
| May 3, 2023 | 278.06 | 287.07 | 276.93 | 280.31 | 280.31 | 386,230 |
| May 2, 2023 | 284.25 | 284.25 | 276.93 | 278.06 | 278.06 | 632,110 |
| Apr 28, 2023 | 279.19 | 287.07 | 278.06 | 281.44 | 281.44 | 352,830 |
| Apr 27, 2023 | 279.19 | 280.31 | 279.19 | 279.19 | 279.19 | 161,669 |
| Apr 26, 2023 | 275.81 | 281.44 | 274.68 | 279.19 | 279.19 | 839,083 |
Related Tickers
INPC.JK PT Bank Artha Graha Internasional Tbk
65.00
0.00%
MCOR.JK PT Bank China Construction Bank Indonesia Tbk
70.00
+2.94%
BDMN.JK PT Bank Danamon Indonesia Tbk
2,770.00
+0.36%
BBYB.JK PT Bank Neo Commerce Tbk
254.00
+2.42%
BBKP.JK PT Bank KB Bukopin Tbk
67.00
+1.52%
BNLI.JK PT Bank Permata Tbk
940.00
0.00%
PNBN.JK PT Bank Pan Indonesia Tbk
1,085.00
0.00%
BBHI.JK PT Allo Bank Indonesia Tbk
1,020.00
-0.49%
BBMD.JK PT Bank Mestika Dharma Tbk
1,900.00
0.00%
BCIC.JK PT Bank JTrust Indonesia Tbk
100.00
0.00%