Jakarta - Delayed Quote • IDR
PT Nusantara Almazia Tbk (NZIA.JK)
At close: April 26 at 4:10 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 | 60.00 | 68.00 | 60.00 | 65.00 | 65.00 | 464,700 |
| Apr 25, 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 980,800 |
| Apr 24, 2024 | 71.00 | 75.00 | 66.00 | 67.00 | 67.00 | 9,540,700 |
| Apr 23, 2024 | 62.00 | 87.00 | 62.00 | 68.00 | 68.00 | 25,480,800 |
| Apr 22, 2024 | 65.00 | 70.00 | 65.00 | 68.00 | 68.00 | 581,200 |
| Apr 19, 2024 | 63.00 | 71.00 | 63.00 | 69.00 | 69.00 | 238,500 |
| Apr 18, 2024 | 61.00 | 70.00 | 61.00 | 69.00 | 69.00 | 198,900 |
| Apr 17, 2024 | 60.00 | 71.00 | 60.00 | 70.00 | 70.00 | 834,900 |
| Apr 16, 2024 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 440,800 |
| Apr 5, 2024 | 62.00 | 69.00 | 62.00 | 67.00 | 67.00 | 469,100 |
| Apr 4, 2024 | 61.00 | 72.00 | 61.00 | 69.00 | 69.00 | 2,682,200 |
| Apr 3, 2024 | 59.00 | 68.00 | 59.00 | 67.00 | 67.00 | 1,605,900 |
| Apr 2, 2024 | 64.00 | 74.00 | 64.00 | 65.00 | 65.00 | 3,911,000 |
| Apr 1, 2024 | 70.00 | 77.00 | 70.00 | 73.00 | 73.00 | 2,021,400 |
| Mar 28, 2024 | 70.00 | 78.00 | 70.00 | 77.00 | 77.00 | 1,651,300 |
| Mar 27, 2024 | 71.00 | 79.00 | 71.00 | 77.00 | 77.00 | 1,294,400 |
| Mar 26, 2024 | 80.00 | 80.00 | 73.00 | 77.00 | 77.00 | 393,200 |
| Mar 25, 2024 | 82.00 | 82.00 | 74.00 | 79.00 | 79.00 | 1,924,300 |
| Mar 22, 2024 | 74.00 | 82.00 | 74.00 | 80.00 | 80.00 | 4,110,500 |
| Mar 21, 2024 | 83.00 | 94.00 | 78.00 | 81.00 | 81.00 | 27,448,800 |
| Mar 20, 2024 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | 712,900 |
| Mar 19, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 209,500 |
| Mar 18, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 155,400 |
| Mar 15, 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 822,500 |
| Mar 14, 2024 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 338,200 |
| Mar 13, 2024 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | 380,100 |
| Mar 8, 2024 | 77.00 | 80.00 | 76.00 | 78.00 | 78.00 | 1,528,900 |
| Mar 7, 2024 | 82.00 | 82.00 | 77.00 | 78.00 | 78.00 | 615,400 |
| Mar 6, 2024 | 76.00 | 81.00 | 75.00 | 77.00 | 77.00 | 2,089,700 |
| Mar 5, 2024 | 82.00 | 82.00 | 75.00 | 77.00 | 77.00 | 526,300 |
| Mar 4, 2024 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 530,600 |
| Mar 1, 2024 | 82.00 | 82.00 | 75.00 | 78.00 | 78.00 | 365,100 |
| Feb 29, 2024 | 78.00 | 82.00 | 76.00 | 78.00 | 78.00 | 1,507,100 |
| Feb 28, 2024 | 78.00 | 78.00 | 75.00 | 77.00 | 77.00 | 339,600 |
| Feb 27, 2024 | 83.00 | 83.00 | 74.00 | 77.00 | 77.00 | 579,600 |
| Feb 26, 2024 | 83.00 | 83.00 | 70.00 | 77.00 | 77.00 | 2,376,200 |
| Feb 23, 2024 | 87.00 | 87.00 | 77.00 | 78.00 | 78.00 | 594,300 |
| Feb 22, 2024 | 93.00 | 93.00 | 77.00 | 77.00 | 77.00 | 9,538,500 |
| Feb 21, 2024 | 71.00 | 95.00 | 71.00 | 84.00 | 84.00 | 48,892,800 |
| Feb 20, 2024 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 362,300 |
| Feb 19, 2024 | 63.00 | 71.00 | 63.00 | 70.00 | 70.00 | 557,700 |
| Feb 16, 2024 | 64.00 | 70.00 | 64.00 | 69.00 | 69.00 | 634,500 |
| Feb 15, 2024 | 65.00 | 72.00 | 65.00 | 69.00 | 69.00 | 598,100 |
| Feb 13, 2024 | 68.00 | 74.00 | 68.00 | 71.00 | 71.00 | 2,019,500 |
| Feb 12, 2024 | 81.00 | 81.00 | 73.00 | 74.00 | 74.00 | 441,300 |
| Feb 7, 2024 | 77.00 | 78.00 | 74.00 | 74.00 | 74.00 | 344,000 |
| Feb 6, 2024 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1,073,200 |
| Feb 5, 2024 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 491,100 |
| Feb 2, 2024 | 79.00 | 86.00 | 74.00 | 77.00 | 77.00 | 10,243,100 |
| Feb 1, 2024 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 371,800 |
| Jan 31, 2024 | 73.00 | 80.00 | 73.00 | 78.00 | 78.00 | 840,600 |
| Jan 30, 2024 | 74.00 | 81.00 | 74.00 | 78.00 | 78.00 | 1,448,500 |
| Jan 29, 2024 | 82.00 | 85.00 | 78.00 | 80.00 | 80.00 | 4,946,900 |
| Jan 26, 2024 | 80.00 | 86.00 | 71.00 | 82.00 | 82.00 | 3,757,000 |
| Jan 25, 2024 | 80.00 | 87.00 | 80.00 | 86.00 | 86.00 | 2,734,200 |
| Jan 24, 2024 | 81.00 | 91.00 | 81.00 | 86.00 | 86.00 | 3,002,000 |
| Jan 23, 2024 | 80.00 | 88.00 | 80.00 | 87.00 | 87.00 | 1,718,300 |
| Jan 22, 2024 | 88.00 | 89.00 | 85.00 | 86.00 | 86.00 | 3,952,600 |
| Jan 19, 2024 | 82.00 | 90.00 | 82.00 | 88.00 | 88.00 | 4,631,500 |
| Jan 18, 2024 | 86.00 | 91.00 | 86.00 | 89.00 | 89.00 | 4,352,800 |
| Jan 17, 2024 | 85.00 | 93.00 | 85.00 | 88.00 | 88.00 | 2,815,100 |
| Jan 16, 2024 | 87.00 | 97.00 | 86.00 | 92.00 | 92.00 | 21,385,800 |
| Jan 15, 2024 | 85.00 | 90.00 | 85.00 | 87.00 | 87.00 | 3,401,100 |
| Jan 12, 2024 | 82.00 | 95.00 | 82.00 | 86.00 | 86.00 | 25,893,400 |
| Jan 11, 2024 | 81.00 | 90.00 | 81.00 | 87.00 | 87.00 | 901,400 |
| Jan 10, 2024 | 92.00 | 92.00 | 86.00 | 87.00 | 87.00 | 1,721,500 |
| Jan 9, 2024 | 86.00 | 96.00 | 86.00 | 86.00 | 86.00 | 12,258,900 |
| Jan 8, 2024 | 86.00 | 95.00 | 86.00 | 92.00 | 92.00 | 3,982,000 |
| Jan 5, 2024 | 87.00 | 96.00 | 87.00 | 93.00 | 93.00 | 4,561,700 |
| Jan 4, 2024 | 115.00 | 120.00 | 91.00 | 94.00 | 94.00 | 27,291,800 |
| Jan 3, 2024 | 77.00 | 112.00 | 77.00 | 112.00 | 112.00 | 73,806,800 |
| Jan 2, 2024 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | 343,500 |
| Dec 29, 2023 | 77.00 | 85.00 | 77.00 | 82.00 | 82.00 | 259,100 |
| Dec 28, 2023 | 76.00 | 84.00 | 76.00 | 83.00 | 83.00 | 173,200 |
| Dec 27, 2023 | 78.00 | 85.00 | 78.00 | 82.00 | 82.00 | 153,200 |
| Dec 22, 2023 | 79.00 | 86.00 | 79.00 | 85.00 | 85.00 | 169,200 |
| Dec 21, 2023 | 77.00 | 86.00 | 77.00 | 85.00 | 85.00 | 378,500 |
| Dec 20, 2023 | 78.00 | 85.00 | 78.00 | 85.00 | 85.00 | 211,200 |
| Dec 19, 2023 | 77.00 | 86.00 | 77.00 | 84.00 | 84.00 | 460,300 |
| Dec 18, 2023 | 79.00 | 86.00 | 79.00 | 84.00 | 84.00 | 186,700 |
| Dec 15, 2023 | 86.00 | 88.00 | 84.00 | 86.00 | 86.00 | 181,000 |
| Dec 14, 2023 | 86.00 | 89.00 | 86.00 | 86.00 | 86.00 | 208,900 |
| Dec 13, 2023 | 87.00 | 90.00 | 86.00 | 87.00 | 87.00 | 104,600 |
| Dec 12, 2023 | 85.00 | 92.00 | 85.00 | 89.00 | 89.00 | 195,800 |
| Dec 11, 2023 | 84.00 | 93.00 | 84.00 | 91.00 | 91.00 | 579,800 |
| Dec 8, 2023 | 92.00 | 96.00 | 88.00 | 91.00 | 91.00 | 1,319,500 |
| Dec 7, 2023 | 91.00 | 98.00 | 91.00 | 97.00 | 97.00 | 564,100 |
| Dec 6, 2023 | 92.00 | 98.00 | 92.00 | 98.00 | 98.00 | 536,900 |
| Dec 5, 2023 | 92.00 | 101.00 | 92.00 | 98.00 | 98.00 | 206,000 |
| Dec 4, 2023 | 94.00 | 100.00 | 94.00 | 98.00 | 98.00 | 239,700 |
| Dec 1, 2023 | 93.00 | 105.00 | 93.00 | 100.00 | 100.00 | 3,857,900 |
| Nov 30, 2023 | 100.00 | 102.00 | 99.00 | 101.00 | 101.00 | 977,000 |
| Nov 29, 2023 | 98.00 | 103.00 | 98.00 | 101.00 | 101.00 | 1,129,000 |
| Nov 28, 2023 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 986,100 |
| Nov 27, 2023 | 107.00 | 107.00 | 99.00 | 101.00 | 101.00 | 1,293,500 |
| Nov 24, 2023 | 102.00 | 106.00 | 97.00 | 100.00 | 100.00 | 10,866,300 |
| Nov 23, 2023 | 100.00 | 116.00 | 98.00 | 102.00 | 102.00 | 44,746,900 |
| Nov 22, 2023 | 98.00 | 100.00 | 96.00 | 97.00 | 97.00 | 359,700 |
| Nov 21, 2023 | 100.00 | 100.00 | 96.00 | 98.00 | 98.00 | 445,000 |
| Nov 20, 2023 | 104.00 | 104.00 | 90.00 | 97.00 | 97.00 | 2,042,100 |
| Nov 17, 2023 | 107.00 | 107.00 | 96.00 | 99.00 | 99.00 | 1,347,800 |
| Nov 16, 2023 | 106.00 | 106.00 | 100.00 | 103.00 | 103.00 | 1,722,200 |
| Nov 15, 2023 | 108.00 | 108.00 | 103.00 | 103.00 | 103.00 | 309,500 |
| Nov 14, 2023 | 106.00 | 107.00 | 102.00 | 104.00 | 104.00 | 1,535,700 |
| Nov 13, 2023 | 113.00 | 113.00 | 102.00 | 104.00 | 104.00 | 533,900 |
| Nov 10, 2023 | 115.00 | 115.00 | 103.00 | 104.00 | 104.00 | 1,105,200 |
| Nov 9, 2023 | 110.00 | 131.00 | 102.00 | 106.00 | 106.00 | 17,030,300 |
| Nov 8, 2023 | 96.00 | 120.00 | 96.00 | 120.00 | 120.00 | 9,237,800 |
| Nov 7, 2023 | 102.00 | 109.00 | 102.00 | 103.00 | 103.00 | 230,400 |
| Nov 6, 2023 | 97.00 | 109.00 | 97.00 | 103.00 | 103.00 | 331,900 |
| Nov 3, 2023 | 98.00 | 106.00 | 98.00 | 103.00 | 103.00 | 317,700 |
| Nov 2, 2023 | 99.00 | 110.00 | 99.00 | 106.00 | 106.00 | 341,600 |
| Nov 1, 2023 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | 1,042,600 |
| Oct 31, 2023 | 111.00 | 114.00 | 109.00 | 110.00 | 110.00 | 525,600 |
| Oct 30, 2023 | 106.00 | 114.00 | 106.00 | 111.00 | 111.00 | 902,600 |
| Oct 27, 2023 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | 272,000 |
| Oct 26, 2023 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 260,800 |
| Oct 25, 2023 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,653,700 |
| Oct 24, 2023 | 113.00 | 117.00 | 111.00 | 114.00 | 114.00 | 1,444,200 |
| Oct 23, 2023 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | 846,400 |
| Oct 20, 2023 | 107.00 | 117.00 | 107.00 | 117.00 | 117.00 | 703,400 |
| Oct 19, 2023 | 106.00 | 117.00 | 106.00 | 113.00 | 113.00 | 761,000 |
| Oct 18, 2023 | 107.00 | 121.00 | 107.00 | 112.00 | 112.00 | 3,426,500 |
| Oct 17, 2023 | 106.00 | 116.00 | 106.00 | 113.00 | 113.00 | 695,500 |
| Oct 16, 2023 | 107.00 | 116.00 | 107.00 | 113.00 | 113.00 | 840,700 |
| Oct 13, 2023 | 112.00 | 121.00 | 112.00 | 114.00 | 114.00 | 2,860,700 |
| Oct 12, 2023 | 104.00 | 120.00 | 104.00 | 120.00 | 120.00 | 3,004,900 |
| Oct 11, 2023 | 105.00 | 113.00 | 105.00 | 113.00 | 113.00 | 584,300 |
| Oct 10, 2023 | 108.00 | 114.00 | 108.00 | 111.00 | 111.00 | 448,000 |
| Oct 9, 2023 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | 629,600 |
| Oct 6, 2023 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 1,852,700 |
| Oct 5, 2023 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 1,286,400 |
| Oct 4, 2023 | 108.00 | 118.00 | 108.00 | 115.00 | 115.00 | 1,570,400 |
| Oct 3, 2023 | 107.00 | 120.00 | 107.00 | 113.00 | 113.00 | 4,280,500 |
| Oct 2, 2023 | 115.00 | 116.00 | 111.00 | 113.00 | 113.00 | 670,900 |
| Sep 29, 2023 | 104.00 | 115.00 | 104.00 | 115.00 | 115.00 | 558,600 |
| Sep 27, 2023 | 103.00 | 117.00 | 103.00 | 113.00 | 113.00 | 3,750,400 |
| Sep 26, 2023 | 115.00 | 120.00 | 111.00 | 113.00 | 113.00 | 13,862,600 |
| Sep 25, 2023 | 104.00 | 115.00 | 104.00 | 114.00 | 114.00 | 2,080,800 |
| Sep 22, 2023 | 107.00 | 118.00 | 107.00 | 113.00 | 113.00 | 2,299,900 |
| Sep 21, 2023 | 105.00 | 120.00 | 105.00 | 117.00 | 117.00 | 38,867,200 |
| Sep 20, 2023 | 111.00 | 111.00 | 105.00 | 107.00 | 107.00 | 147,000 |
| Sep 19, 2023 | 112.00 | 112.00 | 104.00 | 107.00 | 107.00 | 269,500 |
| Sep 18, 2023 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 174,900 |
| Sep 15, 2023 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 305,600 |
| Sep 14, 2023 | 113.00 | 113.00 | 106.00 | 108.00 | 108.00 | 373,500 |
| Sep 13, 2023 | 113.00 | 113.00 | 105.00 | 108.00 | 108.00 | 556,700 |
| Sep 12, 2023 | 113.00 | 113.00 | 105.00 | 110.00 | 110.00 | 556,000 |
| Sep 11, 2023 | 117.00 | 117.00 | 109.00 | 110.00 | 110.00 | 574,600 |
| Sep 8, 2023 | 118.00 | 118.00 | 111.00 | 113.00 | 113.00 | 221,200 |
| Sep 7, 2023 | 119.00 | 119.00 | 111.00 | 113.00 | 113.00 | 307,900 |
| Sep 6, 2023 | 117.00 | 117.00 | 111.00 | 113.00 | 113.00 | 435,200 |
| Sep 5, 2023 | 96.00 | 112.00 | 96.00 | 112.00 | 112.00 | 506,100 |
| Sep 4, 2023 | 119.00 | 119.00 | 105.00 | 112.00 | 112.00 | 2,745,800 |
| Sep 1, 2023 | 127.00 | 127.00 | 105.00 | 113.00 | 113.00 | 969,600 |
| Aug 31, 2023 | 126.00 | 126.00 | 120.00 | 121.00 | 121.00 | 330,400 |
| Aug 30, 2023 | 126.00 | 126.00 | 120.00 | 123.00 | 123.00 | 540,000 |
| Aug 29, 2023 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | 394,300 |
| Aug 28, 2023 | 127.00 | 127.00 | 121.00 | 122.00 | 122.00 | 209,100 |
| Aug 25, 2023 | 128.00 | 128.00 | 120.00 | 123.00 | 123.00 | 371,700 |
| Aug 24, 2023 | 129.00 | 129.00 | 120.00 | 123.00 | 123.00 | 580,400 |
| Aug 23, 2023 | 130.00 | 130.00 | 121.00 | 123.00 | 123.00 | 254,500 |
| Aug 22, 2023 | 129.00 | 129.00 | 121.00 | 125.00 | 125.00 | 277,500 |
| Aug 21, 2023 | 134.00 | 134.00 | 123.00 | 124.00 | 124.00 | 532,300 |
| Aug 18, 2023 | 135.00 | 135.00 | 124.00 | 125.00 | 125.00 | 905,800 |
| Aug 16, 2023 | 123.00 | 137.00 | 121.00 | 126.00 | 126.00 | 4,426,000 |
| Aug 15, 2023 | 112.00 | 123.00 | 112.00 | 122.00 | 122.00 | 386,900 |
| Aug 14, 2023 | 132.00 | 132.00 | 120.00 | 121.00 | 121.00 | 1,269,100 |
| Aug 11, 2023 | 133.00 | 133.00 | 126.00 | 126.00 | 126.00 | 401,800 |
| Aug 10, 2023 | 134.00 | 134.00 | 126.00 | 126.00 | 126.00 | 578,700 |
| Aug 9, 2023 | 135.00 | 135.00 | 127.00 | 129.00 | 129.00 | 506,600 |
| Aug 8, 2023 | 137.00 | 137.00 | 128.00 | 130.00 | 130.00 | 497,800 |
| Aug 7, 2023 | 132.00 | 133.00 | 127.00 | 131.00 | 131.00 | 1,418,300 |
| Aug 4, 2023 | 131.00 | 131.00 | 126.00 | 127.00 | 127.00 | 474,400 |
| Aug 3, 2023 | 127.00 | 130.00 | 124.00 | 127.00 | 127.00 | 1,220,400 |
| Aug 2, 2023 | 130.00 | 131.00 | 126.00 | 127.00 | 127.00 | 1,229,300 |
| Aug 1, 2023 | 136.00 | 144.00 | 127.00 | 130.00 | 130.00 | 4,835,100 |
| Jul 31, 2023 | 147.00 | 150.00 | 143.00 | 144.00 | 144.00 | 1,318,400 |
| Jul 28, 2023 | 149.00 | 151.00 | 145.00 | 147.00 | 147.00 | 524,600 |
| Jul 27, 2023 | 142.00 | 150.00 | 142.00 | 148.00 | 148.00 | 869,600 |
| Jul 26, 2023 | 147.00 | 152.00 | 147.00 | 150.00 | 150.00 | 677,300 |
| Jul 25, 2023 | 142.00 | 154.00 | 142.00 | 149.00 | 149.00 | 656,800 |
| Jul 24, 2023 | 149.00 | 154.00 | 149.00 | 150.00 | 150.00 | 773,900 |
| Jul 21, 2023 | 143.00 | 152.00 | 143.00 | 149.00 | 149.00 | 531,300 |
| Jul 20, 2023 | 147.00 | 153.00 | 147.00 | 152.00 | 152.00 | 1,237,500 |
| Jul 18, 2023 | 143.00 | 151.00 | 143.00 | 148.00 | 148.00 | 1,190,200 |
| Jul 17, 2023 | 142.00 | 154.00 | 142.00 | 150.00 | 150.00 | 1,063,200 |
| Jul 14, 2023 | 143.00 | 155.00 | 143.00 | 152.00 | 152.00 | 1,412,400 |
| Jul 13, 2023 | 140.00 | 198.00 | 140.00 | 153.00 | 153.00 | 3,472,400 |
| Jul 12, 2023 | 151.00 | 154.00 | 147.00 | 147.00 | 147.00 | 1,510,700 |
| Jul 11, 2023 | 153.00 | 156.00 | 150.00 | 151.00 | 151.00 | 2,432,200 |
| Jul 10, 2023 | 143.00 | 168.00 | 143.00 | 152.00 | 152.00 | 31,280,000 |
| Jul 7, 2023 | 147.00 | 159.00 | 147.00 | 152.00 | 152.00 | 1,775,400 |
| Jul 6, 2023 | 159.00 | 162.00 | 156.00 | 156.00 | 156.00 | 3,914,500 |
| Jul 5, 2023 | 160.00 | 162.00 | 157.00 | 158.00 | 158.00 | 2,645,000 |
| Jul 4, 2023 | 151.00 | 167.00 | 151.00 | 160.00 | 160.00 | 4,726,900 |
| Jul 3, 2023 | 140.00 | 165.00 | 140.00 | 161.00 | 161.00 | 4,926,000 |
| Jun 27, 2023 | 157.00 | 158.00 | 150.00 | 156.00 | 156.00 | 13,212,500 |
| Jun 26, 2023 | 185.00 | 194.00 | 158.00 | 158.00 | 158.00 | 75,398,800 |
| Jun 23, 2023 | 187.00 | 196.00 | 181.00 | 185.00 | 185.00 | 44,623,400 |
| Jun 22, 2023 | 197.00 | 199.00 | 185.00 | 185.00 | 185.00 | 13,067,100 |
| Jun 21, 2023 | 210.00 | 216.00 | 190.00 | 196.00 | 196.00 | 44,446,800 |
| Jun 20, 2023 | 246.00 | 258.00 | 210.00 | 210.00 | 210.00 | 99,363,100 |
| Jun 19, 2023 | 210.00 | 246.00 | 210.00 | 246.00 | 246.00 | 95,272,100 |
| Jun 16, 2023 | 218.00 | 222.00 | 197.00 | 210.00 | 210.00 | 47,992,500 |
| Jun 15, 2023 | 182.00 | 232.00 | 171.00 | 218.00 | 218.00 | 139,769,800 |
| Jun 14, 2023 | 197.00 | 198.00 | 191.00 | 191.00 | 191.00 | 4,873,000 |
| Jun 13, 2023 | 191.00 | 199.00 | 189.00 | 197.00 | 197.00 | 8,012,500 |
| Jun 12, 2023 | 196.00 | 197.00 | 186.00 | 191.00 | 191.00 | 5,352,000 |
| Jun 9, 2023 | 204.00 | 208.00 | 192.00 | 196.00 | 196.00 | 9,735,500 |
| Jun 8, 2023 | 208.00 | 212.00 | 195.00 | 204.00 | 204.00 | 13,268,200 |
| Jun 7, 2023 | 250.00 | 274.00 | 212.00 | 212.00 | 212.00 | 101,941,200 |
| Jun 6, 2023 | 226.00 | 264.00 | 226.00 | 248.00 | 248.00 | 220,015,500 |
| Jun 5, 2023 | 198.00 | 234.00 | 187.00 | 230.00 | 230.00 | 109,441,500 |
| May 31, 2023 | 210.00 | 222.00 | 196.00 | 199.00 | 199.00 | 97,703,900 |
| May 30, 2023 | 212.00 | 218.00 | 190.00 | 210.00 | 210.00 | 84,273,800 |
| May 29, 2023 | 152.00 | 204.00 | 150.00 | 204.00 | 204.00 | 49,056,500 |
| May 26, 2023 | 153.00 | 160.00 | 152.00 | 152.00 | 152.00 | 4,197,700 |
| May 25, 2023 | 150.00 | 155.00 | 148.00 | 153.00 | 153.00 | 2,981,700 |
| May 24, 2023 | 142.00 | 159.00 | 142.00 | 150.00 | 150.00 | 5,405,800 |
| May 23, 2023 | 145.00 | 165.00 | 143.00 | 152.00 | 152.00 | 22,152,500 |
| May 22, 2023 | 146.00 | 149.00 | 142.00 | 145.00 | 145.00 | 1,401,700 |
| May 19, 2023 | 141.00 | 151.00 | 141.00 | 145.00 | 145.00 | 2,474,500 |
| May 17, 2023 | 148.00 | 182.00 | 148.00 | 151.00 | 151.00 | 39,246,200 |
| May 16, 2023 | 145.00 | 149.00 | 143.00 | 148.00 | 148.00 | 1,270,700 |
| May 15, 2023 | 143.00 | 148.00 | 140.00 | 145.00 | 145.00 | 833,400 |
| May 12, 2023 | 142.00 | 143.00 | 139.00 | 143.00 | 143.00 | 461,500 |
| May 11, 2023 | 149.00 | 149.00 | 138.00 | 142.00 | 142.00 | 188,600 |
| May 10, 2023 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 428,300 |
| May 9, 2023 | 149.00 | 149.00 | 139.00 | 140.00 | 140.00 | 349,700 |
| May 8, 2023 | 145.00 | 145.00 | 136.00 | 140.00 | 140.00 | 396,700 |
| May 5, 2023 | 154.00 | 154.00 | 141.00 | 142.00 | 142.00 | 430,500 |
| May 4, 2023 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | 590,700 |
| May 3, 2023 | 144.00 | 144.00 | 139.00 | 141.00 | 141.00 | 578,300 |
| May 2, 2023 | 146.00 | 154.00 | 144.00 | 144.00 | 144.00 | 991,800 |
| Apr 28, 2023 | 150.00 | 152.00 | 146.00 | 146.00 | 146.00 | 658,900 |
| Apr 27, 2023 | 149.00 | 157.00 | 147.00 | 150.00 | 150.00 | 1,921,000 |
| Apr 26, 2023 | 160.00 | 170.00 | 154.00 | 157.00 | 157.00 | 708,500 |
Related Tickers
BAPA.JK PT Bekasi Asri Pemula Tbk
50.00
0.00%
MDLN.JK PT Modernland Realty Tbk
50.00
0.00%
TRIN.JK PT Perintis Triniti Properti Tbk
122.00
-0.81%
JRPT.JK PT Jaya Real Property, Tbk.
640.00
-0.78%
KIJA.JK PT Kawasan Industri Jababeka Tbk
120.00
-0.83%
GPRA.JK PT Perdana Gapuraprima Tbk
84.00
-1.18%
APLN.JK PT Agung Podomoro Land Tbk
108.00
-1.82%
DILD.JK PT Intiland Development Tbk
180.00
-4.26%
CTRA.JK PT Ciputra Development Tbk
1,160.00
0.00%