Jakarta - Delayed Quote • IDR
PT Metro Realty Tbk (MTSM.JK)
At close: 9:55 AM 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 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 600 |
| Apr 23, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Apr 22, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2,100 |
| Apr 19, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 400 |
| Apr 18, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 5,600 |
| Apr 17, 2024 | 79.00 | 85.00 | 79.00 | 85.00 | 85.00 | 10,700 |
| Apr 16, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1,400 |
| Apr 5, 2024 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 10,500 |
| Apr 4, 2024 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 4,800 |
| Apr 3, 2024 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 8,100 |
| Apr 2, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 85,800 |
| Apr 1, 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 117,500 |
| Mar 28, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 510,700 |
| Mar 27, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 19,400 |
| Mar 26, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 8,500 |
| Mar 25, 2024 | 88.00 | 88.00 | 84.00 | 84.00 | 84.00 | 80,300 |
| Mar 22, 2024 | 92.00 | 95.00 | 91.00 | 93.00 | 93.00 | 44,200 |
| Mar 21, 2024 | 92.00 | 96.00 | 90.00 | 92.00 | 92.00 | 248,300 |
| Mar 20, 2024 | 107.00 | 107.00 | 90.00 | 90.00 | 90.00 | 489,300 |
| Mar 19, 2024 | 108.00 | 111.00 | 100.00 | 100.00 | 100.00 | 88,900 |
| Mar 18, 2024 | 107.00 | 111.00 | 100.00 | 111.00 | 111.00 | 36,600 |
| Mar 15, 2024 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,800 |
| Mar 14, 2024 | 117.00 | 117.00 | 108.00 | 108.00 | 108.00 | 30,900 |
| Mar 13, 2024 | 111.00 | 118.00 | 108.00 | 110.00 | 110.00 | 36,000 |
| Mar 8, 2024 | 119.00 | 119.00 | 110.00 | 111.00 | 111.00 | 188,000 |
| Mar 7, 2024 | 121.00 | 121.00 | 115.00 | 120.00 | 120.00 | 13,200 |
| Mar 6, 2024 | 115.00 | 119.00 | 107.00 | 119.00 | 119.00 | 32,600 |
| Mar 5, 2024 | 112.00 | 119.00 | 112.00 | 116.00 | 116.00 | 7,700 |
| Mar 4, 2024 | 117.00 | 120.00 | 113.00 | 113.00 | 113.00 | 41,000 |
| Mar 1, 2024 | 125.00 | 131.00 | 116.00 | 124.00 | 124.00 | 79,900 |
| Feb 29, 2024 | 120.00 | 120.00 | 110.00 | 120.00 | 120.00 | 12,700 |
| Feb 28, 2024 | 130.00 | 137.00 | 118.00 | 120.00 | 120.00 | 101,300 |
| Feb 27, 2024 | 123.00 | 136.00 | 123.00 | 131.00 | 131.00 | 52,900 |
| Feb 26, 2024 | 127.00 | 128.00 | 123.00 | 126.00 | 126.00 | 271,800 |
| Feb 23, 2024 | 127.00 | 136.00 | 127.00 | 136.00 | 136.00 | 300 |
| Feb 22, 2024 | 131.00 | 136.00 | 131.00 | 131.00 | 131.00 | 21,400 |
| Feb 21, 2024 | 138.00 | 139.00 | 130.00 | 130.00 | 130.00 | 172,400 |
| Feb 20, 2024 | 130.00 | 143.00 | 128.00 | 128.00 | 128.00 | 134,100 |
| Feb 19, 2024 | 143.00 | 143.00 | 130.00 | 142.00 | 142.00 | 27,900 |
| Feb 16, 2024 | 139.00 | 139.00 | 127.00 | 130.00 | 130.00 | 47,000 |
| Feb 15, 2024 | 140.00 | 140.00 | 134.00 | 139.00 | 139.00 | 7,400 |
| Feb 13, 2024 | 131.00 | 140.00 | 131.00 | 140.00 | 140.00 | 58,200 |
| Feb 12, 2024 | 143.00 | 143.00 | 129.00 | 131.00 | 131.00 | 137,100 |
| Feb 7, 2024 | 160.00 | 160.00 | 143.00 | 143.00 | 143.00 | 291,800 |
| Feb 6, 2024 | 172.00 | 174.00 | 158.00 | 158.00 | 158.00 | 287,700 |
| Feb 5, 2024 | 190.00 | 190.00 | 172.00 | 173.00 | 173.00 | 475,500 |
| Feb 2, 2024 | 195.00 | 195.00 | 188.00 | 191.00 | 191.00 | 166,000 |
| Feb 1, 2024 | 191.00 | 197.00 | 190.00 | 196.00 | 196.00 | 48,900 |
| Jan 31, 2024 | 204.00 | 204.00 | 190.00 | 192.00 | 192.00 | 229,500 |
| Jan 30, 2024 | 189.00 | 242.00 | 189.00 | 204.00 | 204.00 | 3,485,800 |
| Jan 29, 2024 | 191.00 | 195.00 | 188.00 | 190.00 | 190.00 | 23,300 |
| Jan 26, 2024 | 192.00 | 200.00 | 191.00 | 196.00 | 196.00 | 43,900 |
| Jan 25, 2024 | 193.00 | 193.00 | 189.00 | 192.00 | 192.00 | 31,700 |
| Jan 24, 2024 | 191.00 | 195.00 | 191.00 | 193.00 | 193.00 | 18,200 |
| Jan 23, 2024 | 200.00 | 200.00 | 188.00 | 195.00 | 195.00 | 191,800 |
| Jan 22, 2024 | 208.00 | 230.00 | 197.00 | 198.00 | 198.00 | 678,200 |
| Jan 19, 2024 | 204.00 | 220.00 | 197.00 | 199.00 | 199.00 | 163,300 |
| Jan 18, 2024 | 192.00 | 200.00 | 192.00 | 200.00 | 200.00 | 1,200 |
| Jan 17, 2024 | 195.00 | 204.00 | 186.00 | 200.00 | 200.00 | 32,000 |
| Jan 16, 2024 | 191.00 | 196.00 | 187.00 | 195.00 | 195.00 | 20,000 |
| Jan 15, 2024 | 192.00 | 198.00 | 190.00 | 196.00 | 196.00 | 8,800 |
| Jan 12, 2024 | 191.00 | 199.00 | 189.00 | 199.00 | 199.00 | 17,900 |
| Jan 11, 2024 | 194.00 | 199.00 | 189.00 | 199.00 | 199.00 | 62,100 |
| Jan 10, 2024 | 196.00 | 196.00 | 189.00 | 195.00 | 195.00 | 47,700 |
| Jan 9, 2024 | 200.00 | 206.00 | 195.00 | 196.00 | 196.00 | 143,300 |
| Jan 8, 2024 | 193.00 | 206.00 | 185.00 | 200.00 | 200.00 | 61,700 |
| Jan 5, 2024 | 195.00 | 199.00 | 188.00 | 192.00 | 192.00 | 107,100 |
| Jan 4, 2024 | 198.00 | 202.00 | 192.00 | 195.00 | 195.00 | 108,100 |
| Jan 3, 2024 | 208.00 | 214.00 | 196.00 | 198.00 | 198.00 | 549,900 |
| Jan 2, 2024 | 290.00 | 294.00 | 200.00 | 208.00 | 208.00 | 3,561,600 |
| Dec 29, 2023 | 190.00 | 256.00 | 183.00 | 256.00 | 256.00 | 2,280,500 |
| Dec 28, 2023 | 192.00 | 193.00 | 182.00 | 190.00 | 190.00 | 68,100 |
| Dec 27, 2023 | 186.00 | 196.00 | 181.00 | 192.00 | 192.00 | 35,900 |
| Dec 22, 2023 | 191.00 | 191.00 | 183.00 | 187.00 | 187.00 | 20,100 |
| Dec 21, 2023 | 191.00 | 192.00 | 179.00 | 190.00 | 190.00 | 204,000 |
| Dec 20, 2023 | 204.00 | 204.00 | 189.00 | 189.00 | 189.00 | 270,900 |
| Dec 19, 2023 | 210.00 | 212.00 | 197.00 | 200.00 | 200.00 | 77,900 |
| Dec 18, 2023 | 212.00 | 220.00 | 202.00 | 212.00 | 212.00 | 33,800 |
| Dec 15, 2023 | 216.00 | 220.00 | 200.00 | 216.00 | 216.00 | 80,600 |
| Dec 14, 2023 | 206.00 | 220.00 | 204.00 | 216.00 | 216.00 | 117,400 |
| Dec 13, 2023 | 222.00 | 222.00 | 200.00 | 208.00 | 208.00 | 88,400 |
| Dec 12, 2023 | 222.00 | 222.00 | 206.00 | 220.00 | 220.00 | 213,400 |
| Dec 11, 2023 | 199.00 | 238.00 | 199.00 | 220.00 | 220.00 | 1,194,700 |
| Dec 8, 2023 | 214.00 | 214.00 | 196.00 | 199.00 | 199.00 | 126,300 |
| Dec 7, 2023 | 254.00 | 272.00 | 208.00 | 214.00 | 214.00 | 672,000 |
| Dec 6, 2023 | 282.00 | 292.00 | 256.00 | 256.00 | 256.00 | 406,200 |
| Dec 5, 2023 | 256.00 | 310.00 | 256.00 | 280.00 | 280.00 | 1,439,300 |
| Dec 4, 2023 | 272.00 | 278.00 | 256.00 | 256.00 | 256.00 | 234,900 |
| Dec 1, 2023 | 324.00 | 324.00 | 272.00 | 272.00 | 272.00 | 506,300 |
| Nov 30, 2023 | 354.00 | 366.00 | 324.00 | 328.00 | 328.00 | 323,000 |
| Nov 29, 2023 | 392.00 | 392.00 | 350.00 | 354.00 | 354.00 | 735,000 |
| Nov 28, 2023 | 430.00 | 430.00 | 380.00 | 396.00 | 396.00 | 1,641,300 |
| Nov 27, 2023 | 434.00 | 444.00 | 398.00 | 430.00 | 430.00 | 1,907,400 |
| Nov 24, 2023 | 450.00 | 450.00 | 434.00 | 436.00 | 436.00 | 712,300 |
| Nov 23, 2023 | 450.00 | 454.00 | 440.00 | 450.00 | 450.00 | 1,173,300 |
| Nov 22, 2023 | 474.00 | 480.00 | 426.00 | 450.00 | 450.00 | 5,269,900 |
| Nov 21, 2023 | 380.00 | 452.00 | 362.00 | 452.00 | 452.00 | 3,528,800 |
| Nov 20, 2023 | 270.00 | 362.00 | 266.00 | 362.00 | 362.00 | 499,800 |
| Nov 17, 2023 | 290.00 | 312.00 | 272.00 | 290.00 | 290.00 | 19,300 |
| Nov 16, 2023 | 274.00 | 300.00 | 270.00 | 270.00 | 270.00 | 4,200 |
| Nov 15, 2023 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 1,000 |
| Nov 14, 2023 | 270.00 | 322.00 | 270.00 | 278.00 | 278.00 | 25,300 |
| Nov 13, 2023 | 260.00 | 278.00 | 258.00 | 270.00 | 270.00 | 14,500 |
| Nov 10, 2023 | 270.00 | 284.00 | 260.00 | 282.00 | 282.00 | 31,400 |
| Nov 9, 2023 | 280.00 | 286.00 | 260.00 | 278.00 | 278.00 | 15,400 |
| Nov 8, 2023 | 280.00 | 294.00 | 278.00 | 280.00 | 280.00 | 11,200 |
| Nov 7, 2023 | 284.00 | 296.00 | 272.00 | 296.00 | 296.00 | 17,200 |
| Nov 6, 2023 | 286.00 | 302.00 | 282.00 | 282.00 | 282.00 | 154,700 |
| Nov 3, 2023 | 300.00 | 308.00 | 284.00 | 294.00 | 294.00 | 18,200 |
| Nov 2, 2023 | 274.00 | 302.00 | 254.00 | 300.00 | 300.00 | 12,400 |
| Nov 1, 2023 | 296.00 | 336.00 | 294.00 | 294.00 | 294.00 | 5,600 |
| Oct 31, 2023 | 298.00 | 316.00 | 294.00 | 298.00 | 298.00 | 53,000 |
| Oct 30, 2023 | 310.00 | 326.00 | 296.00 | 298.00 | 298.00 | 18,900 |
| Oct 27, 2023 | 336.00 | 336.00 | 294.00 | 294.00 | 294.00 | 44,800 |
| Oct 26, 2023 | 310.00 | 348.00 | 262.00 | 340.00 | 340.00 | 56,200 |
| Oct 25, 2023 | 302.00 | 310.00 | 300.00 | 310.00 | 310.00 | 500 |
| Oct 24, 2023 | 314.00 | 320.00 | 300.00 | 300.00 | 300.00 | 4,700 |
| Oct 23, 2023 | 316.00 | 316.00 | 302.00 | 302.00 | 302.00 | 25,100 |
| Oct 20, 2023 | 310.00 | 318.00 | 304.00 | 318.00 | 318.00 | 2,400 |
| Oct 19, 2023 | 322.00 | 322.00 | 320.00 | 320.00 | 320.00 | 7,100 |
| Oct 18, 2023 | 316.00 | 328.00 | 312.00 | 322.00 | 322.00 | 28,200 |
| Oct 17, 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 100 |
| Oct 16, 2023 | 304.00 | 320.00 | 302.00 | 320.00 | 320.00 | 500 |
| Oct 13, 2023 | 334.00 | 334.00 | 302.00 | 302.00 | 302.00 | 21,400 |
| Oct 12, 2023 | 280.00 | 336.00 | 280.00 | 336.00 | 336.00 | 33,400 |
| Oct 11, 2023 | 292.00 | 306.00 | 272.00 | 298.00 | 298.00 | 6,200 |
| Oct 10, 2023 | 306.00 | 320.00 | 296.00 | 306.00 | 306.00 | 49,700 |
| Oct 9, 2023 | 300.00 | 308.00 | 300.00 | 306.00 | 306.00 | 11,500 |
| Oct 6, 2023 | 302.00 | 356.00 | 300.00 | 330.00 | 330.00 | 15,800 |
| Oct 5, 2023 | 328.00 | 328.00 | 304.00 | 304.00 | 304.00 | 24,400 |
| Oct 4, 2023 | 320.00 | 334.00 | 308.00 | 334.00 | 334.00 | 4,600 |
| Oct 3, 2023 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1,200 |
| Oct 2, 2023 | 338.00 | 338.00 | 324.00 | 324.00 | 324.00 | 27,100 |
| Sep 29, 2023 | 326.00 | 340.00 | 322.00 | 340.00 | 340.00 | 2,600 |
| Sep 27, 2023 | 316.00 | 326.00 | 316.00 | 326.00 | 326.00 | 9,400 |
| Sep 26, 2023 | 336.00 | 336.00 | 316.00 | 322.00 | 322.00 | 9,600 |
| Sep 25, 2023 | 340.00 | 352.00 | 322.00 | 324.00 | 324.00 | 81,700 |
| Sep 22, 2023 | 330.00 | 358.00 | 322.00 | 342.00 | 342.00 | 94,400 |
| Sep 21, 2023 | 332.00 | 358.00 | 318.00 | 340.00 | 340.00 | 108,800 |
| Sep 20, 2023 | 346.00 | 356.00 | 322.00 | 322.00 | 322.00 | 277,500 |
| Sep 19, 2023 | 358.00 | 368.00 | 326.00 | 346.00 | 346.00 | 64,300 |
| Sep 18, 2023 | 402.00 | 406.00 | 344.00 | 360.00 | 360.00 | 506,800 |
| Sep 15, 2023 | 408.00 | 410.00 | 402.00 | 404.00 | 404.00 | 23,100 |
| Sep 14, 2023 | 408.00 | 430.00 | 402.00 | 408.00 | 408.00 | 229,100 |
| Sep 13, 2023 | 408.00 | 416.00 | 380.00 | 412.00 | 412.00 | 157,800 |
| Sep 12, 2023 | 440.00 | 446.00 | 372.00 | 410.00 | 410.00 | 638,200 |
| Sep 11, 2023 | 350.00 | 428.00 | 330.00 | 428.00 | 428.00 | 229,000 |
| Sep 8, 2023 | 340.00 | 374.00 | 318.00 | 350.00 | 350.00 | 27,200 |
| Sep 7, 2023 | 362.00 | 376.00 | 340.00 | 340.00 | 340.00 | 50,400 |
| Sep 6, 2023 | 400.00 | 400.00 | 344.00 | 362.00 | 362.00 | 43,700 |
| Sep 5, 2023 | 418.00 | 418.00 | 406.00 | 406.00 | 406.00 | 2,200 |
| Sep 4, 2023 | 400.00 | 420.00 | 396.00 | 412.00 | 412.00 | 1,300 |
| Sep 1, 2023 | 386.00 | 400.00 | 386.00 | 400.00 | 400.00 | 4,500 |
| Aug 31, 2023 | 398.00 | 400.00 | 384.00 | 400.00 | 400.00 | 6,100 |
| Aug 30, 2023 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 5,800 |
| Aug 29, 2023 | 400.00 | 406.00 | 396.00 | 406.00 | 406.00 | 3,900 |
| Aug 28, 2023 | 412.00 | 420.00 | 402.00 | 416.00 | 416.00 | 10,200 |
| Aug 25, 2023 | 402.00 | 430.00 | 402.00 | 412.00 | 412.00 | 22,200 |
| Aug 24, 2023 | 406.00 | 406.00 | 404.00 | 404.00 | 404.00 | 8,400 |
| Aug 23, 2023 | 418.00 | 418.00 | 404.00 | 418.00 | 418.00 | 12,200 |
| Aug 22, 2023 | 426.00 | 426.00 | 410.00 | 418.00 | 418.00 | 30,100 |
| Aug 21, 2023 | 374.00 | 428.00 | 350.00 | 426.00 | 426.00 | 561,300 |
| Aug 18, 2023 | 406.00 | 406.00 | 370.00 | 370.00 | 370.00 | 139,500 |
| Aug 16, 2023 | 434.00 | 440.00 | 412.00 | 414.00 | 414.00 | 30,700 |
| Aug 15, 2023 | 450.00 | 450.00 | 432.00 | 448.00 | 448.00 | 16,000 |
| Aug 14, 2023 | 456.00 | 456.00 | 432.00 | 450.00 | 450.00 | 17,400 |
| Aug 11, 2023 | 460.00 | 460.00 | 444.00 | 458.00 | 458.00 | 53,700 |
| Aug 10, 2023 | 450.00 | 468.00 | 432.00 | 466.00 | 466.00 | 8,600 |
| Aug 9, 2023 | 430.00 | 468.00 | 366.00 | 450.00 | 450.00 | 212,400 |
| Aug 8, 2023 | 464.00 | 464.00 | 414.00 | 428.00 | 428.00 | 90,800 |
| Aug 7, 2023 | 476.00 | 488.00 | 444.00 | 460.00 | 460.00 | 615,900 |
| Aug 4, 2023 | 480.00 | 484.00 | 476.00 | 476.00 | 476.00 | 64,400 |
| Aug 3, 2023 | 476.00 | 490.00 | 466.00 | 480.00 | 480.00 | 241,000 |
| Aug 2, 2023 | 480.00 | 482.00 | 468.00 | 476.00 | 476.00 | 120,200 |
| Aug 1, 2023 | 466.00 | 484.00 | 414.00 | 478.00 | 478.00 | 554,300 |
| Jul 31, 2023 | 496.00 | 496.00 | 466.00 | 468.00 | 468.00 | 745,300 |
| Jul 28, 2023 | 494.00 | 498.00 | 488.00 | 496.00 | 496.00 | 345,700 |
| Jul 27, 2023 | 500.00 | 535.00 | 488.00 | 494.00 | 494.00 | 682,700 |
| Jul 26, 2023 | 520.00 | 540.00 | 500.00 | 500.00 | 500.00 | 1,328,400 |
| Jul 25, 2023 | 550.00 | 555.00 | 535.00 | 535.00 | 535.00 | 663,600 |
| Jul 24, 2023 | 560.00 | 580.00 | 545.00 | 550.00 | 550.00 | 1,328,000 |
| Jul 21, 2023 | 555.00 | 575.00 | 550.00 | 560.00 | 560.00 | 1,247,300 |
| Jul 20, 2023 | 505.00 | 565.00 | 470.00 | 555.00 | 555.00 | 2,845,800 |
| Jul 18, 2023 | 486.00 | 565.00 | 486.00 | 505.00 | 505.00 | 6,015,100 |
| Jul 17, 2023 | 484.00 | 494.00 | 480.00 | 486.00 | 486.00 | 361,300 |
| Jul 14, 2023 | 490.00 | 492.00 | 482.00 | 484.00 | 484.00 | 616,900 |
| Jul 13, 2023 | 490.00 | 505.00 | 490.00 | 492.00 | 492.00 | 655,500 |
| Jul 12, 2023 | 486.00 | 510.00 | 478.00 | 490.00 | 490.00 | 1,162,800 |
| Jul 11, 2023 | 482.00 | 492.00 | 476.00 | 488.00 | 488.00 | 529,600 |
| Jul 10, 2023 | 462.00 | 494.00 | 460.00 | 482.00 | 482.00 | 1,264,300 |
| Jul 7, 2023 | 460.00 | 482.00 | 460.00 | 462.00 | 462.00 | 556,100 |
| Jul 6, 2023 | 474.00 | 476.00 | 464.00 | 466.00 | 466.00 | 485,200 |
| Jul 5, 2023 | 462.00 | 478.00 | 460.00 | 474.00 | 474.00 | 702,100 |
| Jul 4, 2023 | 490.00 | 490.00 | 458.00 | 464.00 | 464.00 | 1,305,300 |
| Jul 3, 2023 | 452.00 | 470.00 | 438.00 | 456.00 | 456.00 | 1,540,500 |
| Jun 27, 2023 | 500.00 | 500.00 | 382.00 | 452.00 | 452.00 | 5,787,800 |
| Jun 26, 2023 | 374.00 | 470.00 | 374.00 | 402.00 | 402.00 | 13,104,200 |
| Jun 23, 2023 | 334.00 | 388.00 | 298.00 | 386.00 | 386.00 | 5,175,500 |
| Jun 22, 2023 | 340.00 | 344.00 | 334.00 | 334.00 | 334.00 | 241,000 |
| Jun 21, 2023 | 338.00 | 348.00 | 336.00 | 340.00 | 340.00 | 533,400 |
| Jun 20, 2023 | 358.00 | 360.00 | 338.00 | 338.00 | 338.00 | 1,550,700 |
| Jun 19, 2023 | 290.00 | 360.00 | 288.00 | 356.00 | 356.00 | 4,239,400 |
| Jun 16, 2023 | 306.00 | 314.00 | 290.00 | 290.00 | 290.00 | 320,200 |
| Jun 15, 2023 | 320.00 | 324.00 | 302.00 | 306.00 | 306.00 | 208,100 |
| Jun 14, 2023 | 300.00 | 324.00 | 300.00 | 318.00 | 318.00 | 1,060,500 |
| Jun 13, 2023 | 298.00 | 316.00 | 292.00 | 300.00 | 300.00 | 293,900 |
| Jun 12, 2023 | 322.00 | 322.00 | 274.00 | 300.00 | 300.00 | 1,266,600 |
| Jun 9, 2023 | 328.00 | 344.00 | 312.00 | 322.00 | 322.00 | 3,327,400 |
| Jun 8, 2023 | 270.00 | 330.00 | 270.00 | 328.00 | 328.00 | 3,055,000 |
| Jun 7, 2023 | 266.00 | 276.00 | 266.00 | 270.00 | 270.00 | 51,200 |
| Jun 6, 2023 | 282.00 | 290.00 | 260.00 | 268.00 | 268.00 | 554,900 |
| Jun 5, 2023 | 302.00 | 312.00 | 272.00 | 282.00 | 282.00 | 1,255,500 |
| May 31, 2023 | 316.00 | 320.00 | 304.00 | 310.00 | 310.00 | 1,656,500 |
| May 30, 2023 | 312.00 | 320.00 | 308.00 | 316.00 | 316.00 | 574,600 |
| May 29, 2023 | 312.00 | 318.00 | 306.00 | 312.00 | 312.00 | 255,400 |
| May 26, 2023 | 314.00 | 328.00 | 300.00 | 314.00 | 314.00 | 1,711,400 |
| May 25, 2023 | 278.00 | 342.00 | 270.00 | 314.00 | 314.00 | 6,882,800 |
| May 24, 2023 | 300.00 | 320.00 | 278.00 | 282.00 | 282.00 | 2,191,800 |
| May 23, 2023 | 266.00 | 294.00 | 262.00 | 294.00 | 294.00 | 559,300 |
| May 22, 2023 | 276.00 | 276.00 | 266.00 | 270.00 | 270.00 | 63,700 |
| May 19, 2023 | 274.00 | 280.00 | 270.00 | 274.00 | 274.00 | 119,100 |
| May 17, 2023 | 276.00 | 286.00 | 266.00 | 274.00 | 274.00 | 298,900 |
| May 16, 2023 | 290.00 | 300.00 | 270.00 | 272.00 | 272.00 | 236,000 |
| May 15, 2023 | 272.00 | 282.00 | 254.00 | 274.00 | 274.00 | 557,900 |
| May 12, 2023 | 252.00 | 284.00 | 252.00 | 262.00 | 262.00 | 404,900 |
| May 11, 2023 | 268.00 | 286.00 | 268.00 | 268.00 | 268.00 | 351,700 |
| May 10, 2023 | 308.00 | 310.00 | 288.00 | 288.00 | 288.00 | 455,800 |
| May 9, 2023 | 296.00 | 322.00 | 296.00 | 308.00 | 308.00 | 2,093,200 |
| May 8, 2023 | 272.00 | 308.00 | 272.00 | 296.00 | 296.00 | 1,157,300 |
| May 5, 2023 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 114,900 |
| May 4, 2023 | 328.00 | 328.00 | 312.00 | 312.00 | 312.00 | 571,200 |
| May 3, 2023 | 350.00 | 350.00 | 328.00 | 334.00 | 334.00 | 401,100 |
| May 2, 2023 | 374.00 | 374.00 | 350.00 | 350.00 | 350.00 | 804,200 |
| Apr 28, 2023 | 376.00 | 390.00 | 372.00 | 376.00 | 376.00 | 1,434,400 |
| Apr 27, 2023 | 356.00 | 382.00 | 352.00 | 378.00 | 378.00 | 2,108,400 |
| Apr 26, 2023 | 350.00 | 366.00 | 350.00 | 358.00 | 358.00 | 1,471,300 |
Related Tickers
PUDP.JK PT Pudjiadi Prestige Tbk
488.00
0.00%
OMRE.JK PT Indonesia Prima Property Tbk
470.00
0.00%
BKDP.JK PT Bukit Darmo Property Tbk
50.00
0.00%
NIRO.JK PT City Retail Developments Tbk
140.00
-0.71%
EMDE.JK PT Megapolitan Developments Tbk
100.00
0.00%
MTLA.JK PT Metropolitan Land Tbk
388.00
+2.11%
PLIN.JK PT Plaza Indonesia Realty Tbk
2,650.00
0.00%
LPLI.JK PT Star Pacific Tbk
204.00
0.00%
DART.JK PT Duta Anggada Realty Tbk.
97.00
-2.02%
MKPI.JK PT Metropolitan Kentjana Tbk
28,000.00
0.00%