Jakarta - Delayed Quote • IDR
PT Nippon Indosari Corpindo Tbk (ROTI.JK)
At close: April 26 at 4:00 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 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,140.00 | 166,300 |
| Apr 25, 2024 | 1,150.00 | 1,155.00 | 1,130.00 | 1,150.00 | 1,150.00 | 284,300 |
| Apr 24, 2024 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 196,500 |
| Apr 23, 2024 | 1,115.00 | 1,170.00 | 1,115.00 | 1,150.00 | 1,150.00 | 121,900 |
| Apr 22, 2024 | 87.67 Dividend | |||||
| Apr 22, 2024 | 1,160.00 | 1,185.00 | 1,110.00 | 1,185.00 | 1,185.00 | 1,601,400 |
| Apr 19, 2024 | 1,215.00 | 1,240.00 | 1,185.00 | 1,210.00 | 1,122.33 | 3,772,100 |
| Apr 18, 2024 | 1,210.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,122.33 | 901,600 |
| Apr 17, 2024 | 1,210.00 | 1,230.00 | 1,205.00 | 1,210.00 | 1,122.33 | 1,630,200 |
| Apr 16, 2024 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,122.33 | 1,170,800 |
| Apr 5, 2024 | 1,220.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,122.33 | 1,340,300 |
| Apr 4, 2024 | 1,205.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,131.61 | 400,500 |
| Apr 3, 2024 | 1,185.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,108.42 | 939,900 |
| Apr 2, 2024 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,094.50 | 163,000 |
| Apr 1, 2024 | 1,175.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,094.50 | 142,800 |
| Mar 28, 2024 | 1,185.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,089.87 | 385,600 |
| Mar 27, 2024 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,094.50 | 122,300 |
| Mar 26, 2024 | 1,190.00 | 1,190.00 | 1,175.00 | 1,185.00 | 1,099.14 | 81,900 |
| Mar 25, 2024 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,094.50 | 390,600 |
| Mar 22, 2024 | 1,175.00 | 1,190.00 | 1,175.00 | 1,185.00 | 1,099.14 | 49,200 |
| Mar 21, 2024 | 1,190.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,089.87 | 845,400 |
| Mar 20, 2024 | 1,200.00 | 1,220.00 | 1,175.00 | 1,190.00 | 1,103.78 | 850,900 |
| Mar 19, 2024 | 1,205.00 | 1,215.00 | 1,195.00 | 1,200.00 | 1,113.05 | 269,300 |
| Mar 18, 2024 | 1,205.00 | 1,210.00 | 1,195.00 | 1,200.00 | 1,113.05 | 361,800 |
| Mar 15, 2024 | 1,215.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,117.69 | 745,200 |
| Mar 14, 2024 | 1,195.00 | 1,235.00 | 1,195.00 | 1,215.00 | 1,126.97 | 2,410,600 |
| Mar 13, 2024 | 1,190.00 | 1,205.00 | 1,185.00 | 1,195.00 | 1,108.42 | 2,067,500 |
| Mar 8, 2024 | 1,195.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,103.78 | 425,800 |
| Mar 7, 2024 | 1,185.00 | 1,200.00 | 1,185.00 | 1,195.00 | 1,108.42 | 328,000 |
| Mar 6, 2024 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,099.14 | 626,200 |
| Mar 5, 2024 | 1,210.00 | 1,210.00 | 1,195.00 | 1,195.00 | 1,108.42 | 4,735,700 |
| Mar 4, 2024 | 1,240.00 | 1,240.00 | 1,195.00 | 1,205.00 | 1,117.69 | 1,156,000 |
| Mar 1, 2024 | 1,200.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,136.24 | 1,669,400 |
| Feb 29, 2024 | 1,195.00 | 1,205.00 | 1,195.00 | 1,195.00 | 1,108.42 | 2,103,900 |
| Feb 28, 2024 | 1,200.00 | 1,205.00 | 1,195.00 | 1,195.00 | 1,108.42 | 2,908,500 |
| Feb 27, 2024 | 1,195.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,113.05 | 5,818,600 |
| Feb 26, 2024 | 1,240.00 | 1,240.00 | 1,170.00 | 1,195.00 | 1,108.42 | 3,788,600 |
| Feb 23, 2024 | 1,255.00 | 1,290.00 | 1,215.00 | 1,240.00 | 1,150.16 | 4,344,400 |
| Feb 22, 2024 | 1,145.00 | 1,290.00 | 1,130.00 | 1,260.00 | 1,168.71 | 14,636,700 |
| Feb 21, 2024 | 1,150.00 | 1,150.00 | 1,120.00 | 1,145.00 | 1,062.04 | 824,000 |
| Feb 20, 2024 | 1,135.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,062.04 | 1,001,200 |
| Feb 19, 2024 | 1,135.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,057.40 | 620,300 |
| Feb 16, 2024 | 1,135.00 | 1,140.00 | 1,130.00 | 1,135.00 | 1,052.76 | 288,700 |
| Feb 15, 2024 | 1,145.00 | 1,160.00 | 1,130.00 | 1,135.00 | 1,052.76 | 1,379,400 |
| Feb 13, 2024 | 1,135.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,062.04 | 358,300 |
| Feb 12, 2024 | 1,130.00 | 1,135.00 | 1,115.00 | 1,135.00 | 1,052.76 | 264,200 |
| Feb 7, 2024 | 1,140.00 | 1,140.00 | 1,130.00 | 1,135.00 | 1,052.76 | 578,000 |
| Feb 6, 2024 | 1,135.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,057.40 | 227,100 |
| Feb 5, 2024 | 1,140.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,057.40 | 627,200 |
| Feb 2, 2024 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,057.40 | 131,300 |
| Feb 1, 2024 | 1,140.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,057.40 | 396,600 |
| Jan 31, 2024 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,057.40 | 158,800 |
| Jan 30, 2024 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,057.40 | 185,800 |
| Jan 29, 2024 | 1,140.00 | 1,145.00 | 1,125.00 | 1,145.00 | 1,062.04 | 391,100 |
| Jan 26, 2024 | 1,160.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,057.40 | 260,500 |
| Jan 25, 2024 | 1,155.00 | 1,160.00 | 1,150.00 | 1,155.00 | 1,071.31 | 173,300 |
| Jan 24, 2024 | 1,150.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,066.68 | 208,000 |
| Jan 23, 2024 | 1,155.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,066.68 | 142,900 |
| Jan 22, 2024 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,066.68 | 150,700 |
| Jan 19, 2024 | 1,155.00 | 1,160.00 | 1,155.00 | 1,155.00 | 1,071.31 | 49,200 |
| Jan 18, 2024 | 1,160.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,075.95 | 243,800 |
| Jan 17, 2024 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 1,066.68 | 98,800 |
| Jan 16, 2024 | 1,155.00 | 1,165.00 | 1,155.00 | 1,160.00 | 1,075.95 | 190,100 |
| Jan 15, 2024 | 1,160.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,071.31 | 272,800 |
| Jan 12, 2024 | 1,165.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,080.59 | 39,900 |
| Jan 11, 2024 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,080.59 | 80,700 |
| Jan 10, 2024 | 1,160.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,075.95 | 98,100 |
| Jan 9, 2024 | 1,160.00 | 1,165.00 | 1,145.00 | 1,160.00 | 1,075.95 | 109,100 |
| Jan 8, 2024 | 1,165.00 | 1,170.00 | 1,155.00 | 1,160.00 | 1,075.95 | 130,200 |
| Jan 5, 2024 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,080.59 | 65,900 |
| Jan 4, 2024 | 1,155.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,085.23 | 349,300 |
| Jan 3, 2024 | 1,155.00 | 1,155.00 | 1,150.00 | 1,155.00 | 1,071.31 | 32,700 |
| Jan 2, 2024 | 1,150.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,071.31 | 86,900 |
| Dec 29, 2023 | 1,160.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,066.68 | 72,400 |
| Dec 28, 2023 | 1,155.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,071.31 | 110,900 |
| Dec 27, 2023 | 1,155.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,071.31 | 206,500 |
| Dec 22, 2023 | 1,155.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,071.31 | 203,100 |
| Dec 21, 2023 | 1,155.00 | 1,175.00 | 1,145.00 | 1,155.00 | 1,071.31 | 455,800 |
| Dec 20, 2023 | 1,155.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,071.31 | 75,400 |
| Dec 19, 2023 | 1,155.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,071.31 | 275,400 |
| Dec 18, 2023 | 1,150.00 | 1,160.00 | 1,150.00 | 1,155.00 | 1,071.31 | 99,500 |
| Dec 15, 2023 | 1,150.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,066.68 | 248,200 |
| Dec 14, 2023 | 1,150.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,066.68 | 117,300 |
| Dec 13, 2023 | 1,140.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,066.68 | 436,100 |
| Dec 12, 2023 | 1,150.00 | 1,160.00 | 1,110.00 | 1,150.00 | 1,066.68 | 810,500 |
| Dec 11, 2023 | 1,160.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,075.95 | 496,200 |
| Dec 8, 2023 | 1,155.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,075.95 | 113,100 |
| Dec 7, 2023 | 1,165.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,071.31 | 314,900 |
| Dec 6, 2023 | 1,165.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,080.59 | 502,700 |
| Dec 5, 2023 | 1,170.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,080.59 | 481,500 |
| Dec 4, 2023 | 1,170.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,085.23 | 417,700 |
| Dec 1, 2023 | 1,170.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,085.23 | 121,600 |
| Nov 30, 2023 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,085.23 | 530,100 |
| Nov 29, 2023 | 1,170.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,085.23 | 251,800 |
| Nov 28, 2023 | 1,170.00 | 1,175.00 | 1,160.00 | 1,170.00 | 1,085.23 | 768,900 |
| Nov 27, 2023 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,085.23 | 2,324,800 |
| Nov 24, 2023 | 1,180.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,094.50 | 590,000 |
| Nov 23, 2023 | 1,170.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,094.50 | 485,300 |
| Nov 22, 2023 | 1,180.00 | 1,180.00 | 1,155.00 | 1,170.00 | 1,085.23 | 1,391,500 |
| Nov 21, 2023 | 1,195.00 | 1,205.00 | 1,170.00 | 1,190.00 | 1,103.78 | 1,117,200 |
| Nov 20, 2023 | 1,280.00 | 1,280.00 | 1,140.00 | 1,200.00 | 1,113.05 | 8,285,800 |
| Nov 17, 2023 | 1,290.00 | 1,290.00 | 1,275.00 | 1,285.00 | 1,191.90 | 132,300 |
| Nov 16, 2023 | 1,280.00 | 1,285.00 | 1,280.00 | 1,280.00 | 1,187.26 | 212,300 |
| Nov 15, 2023 | 1,280.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,187.26 | 169,300 |
| Nov 14, 2023 | 1,280.00 | 1,290.00 | 1,275.00 | 1,280.00 | 1,187.26 | 308,000 |
| Nov 13, 2023 | 1,290.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,187.26 | 287,200 |
| Nov 10, 2023 | 1,305.00 | 1,305.00 | 1,275.00 | 1,290.00 | 1,196.53 | 71,700 |
| Nov 9, 2023 | 1,300.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,196.53 | 217,000 |
| Nov 8, 2023 | 1,300.00 | 1,305.00 | 1,280.00 | 1,300.00 | 1,205.81 | 168,800 |
| Nov 7, 2023 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,205.81 | 589,000 |
| Nov 6, 2023 | 1,310.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,215.08 | 519,100 |
| Nov 3, 2023 | 1,295.00 | 1,320.00 | 1,275.00 | 1,310.00 | 1,215.08 | 566,300 |
| Nov 2, 2023 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,201.17 | 349,700 |
| Nov 1, 2023 | 1,295.00 | 1,325.00 | 1,270.00 | 1,295.00 | 1,201.17 | 632,900 |
| Oct 31, 2023 | 1,300.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,201.17 | 415,800 |
| Oct 30, 2023 | 1,320.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,205.81 | 491,700 |
| Oct 27, 2023 | 1,330.00 | 1,335.00 | 1,315.00 | 1,315.00 | 1,219.72 | 251,000 |
| Oct 26, 2023 | 1,340.00 | 1,345.00 | 1,330.00 | 1,330.00 | 1,233.64 | 180,700 |
| Oct 25, 2023 | 1,335.00 | 1,375.00 | 1,335.00 | 1,335.00 | 1,238.27 | 1,052,500 |
| Oct 24, 2023 | 1,330.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,233.64 | 201,300 |
| Oct 23, 2023 | 1,325.00 | 1,380.00 | 1,320.00 | 1,335.00 | 1,238.27 | 1,426,500 |
| Oct 20, 2023 | 1,330.00 | 1,340.00 | 1,315.00 | 1,325.00 | 1,229.00 | 244,500 |
| Oct 19, 2023 | 1,390.00 | 1,390.00 | 1,335.00 | 1,345.00 | 1,247.55 | 1,424,500 |
| Oct 18, 2023 | 1,335.00 | 1,405.00 | 1,320.00 | 1,400.00 | 1,298.56 | 1,038,200 |
| Oct 17, 2023 | 1,350.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,238.27 | 219,700 |
| Oct 16, 2023 | 1,340.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,252.19 | 181,100 |
| Oct 13, 2023 | 1,340.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,242.91 | 255,000 |
| Oct 12, 2023 | 1,355.00 | 1,355.00 | 1,335.00 | 1,340.00 | 1,242.91 | 368,000 |
| Oct 11, 2023 | 1,350.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,252.19 | 149,600 |
| Oct 10, 2023 | 1,350.00 | 1,375.00 | 1,345.00 | 1,350.00 | 1,252.19 | 218,400 |
| Oct 9, 2023 | 1,350.00 | 1,360.00 | 1,345.00 | 1,345.00 | 1,247.55 | 259,300 |
| Oct 6, 2023 | 1,360.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,252.19 | 309,000 |
| Oct 5, 2023 | 1,355.00 | 1,380.00 | 1,330.00 | 1,360.00 | 1,261.46 | 186,000 |
| Oct 4, 2023 | 1,400.00 | 1,400.00 | 1,345.00 | 1,370.00 | 1,270.74 | 286,600 |
| Oct 3, 2023 | 1,375.00 | 1,400.00 | 1,370.00 | 1,395.00 | 1,293.93 | 742,800 |
| Oct 2, 2023 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,275.38 | 256,800 |
| Sep 29, 2023 | 1,315.00 | 1,400.00 | 1,310.00 | 1,400.00 | 1,298.56 | 2,331,400 |
| Sep 27, 2023 | 1,305.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,219.72 | 324,500 |
| Sep 26, 2023 | 1,340.00 | 1,350.00 | 1,300.00 | 1,305.00 | 1,210.45 | 2,279,700 |
| Sep 25, 2023 | 1,370.00 | 1,370.00 | 1,335.00 | 1,335.00 | 1,238.27 | 2,056,400 |
| Sep 22, 2023 | 1,365.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,252.19 | 3,233,800 |
| Sep 21, 2023 | 1,370.00 | 1,425.00 | 1,350.00 | 1,370.00 | 1,270.74 | 735,100 |
| Sep 20, 2023 | 1,375.00 | 1,395.00 | 1,370.00 | 1,370.00 | 1,270.74 | 449,400 |
| Sep 19, 2023 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,275.38 | 146,700 |
| Sep 18, 2023 | 1,380.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,275.38 | 541,200 |
| Sep 15, 2023 | 1,420.00 | 1,420.00 | 1,365.00 | 1,370.00 | 1,270.74 | 319,700 |
| Sep 14, 2023 | 1,340.00 | 1,415.00 | 1,340.00 | 1,415.00 | 1,312.48 | 1,288,400 |
| Sep 13, 2023 | 1,380.00 | 1,385.00 | 1,340.00 | 1,340.00 | 1,242.91 | 1,727,700 |
| Sep 12, 2023 | 1,395.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,280.01 | 94,400 |
| Sep 11, 2023 | 1,365.00 | 1,405.00 | 1,365.00 | 1,400.00 | 1,298.56 | 1,063,300 |
| Sep 8, 2023 | 1,345.00 | 1,365.00 | 1,340.00 | 1,365.00 | 1,266.10 | 1,838,100 |
| Sep 7, 2023 | 1,365.00 | 1,380.00 | 1,340.00 | 1,345.00 | 1,247.55 | 1,597,200 |
| Sep 6, 2023 | 1,380.00 | 1,390.00 | 1,350.00 | 1,380.00 | 1,280.01 | 710,300 |
| Sep 5, 2023 | 1,390.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,280.01 | 69,100 |
| Sep 4, 2023 | 1,375.00 | 1,385.00 | 1,360.00 | 1,380.00 | 1,280.01 | 464,100 |
| Sep 1, 2023 | 1,390.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,280.01 | 136,400 |
| Aug 31, 2023 | 1,405.00 | 1,415.00 | 1,370.00 | 1,395.00 | 1,293.93 | 227,000 |
| Aug 30, 2023 | 1,370.00 | 1,405.00 | 1,365.00 | 1,400.00 | 1,298.56 | 733,300 |
| Aug 29, 2023 | 1,360.00 | 1,405.00 | 1,340.00 | 1,370.00 | 1,270.74 | 1,061,000 |
| Aug 28, 2023 | 1,365.00 | 1,405.00 | 1,360.00 | 1,360.00 | 1,261.46 | 1,277,900 |
| Aug 25, 2023 | 1,335.00 | 1,360.00 | 1,330.00 | 1,360.00 | 1,261.46 | 205,600 |
| Aug 24, 2023 | 1,355.00 | 1,375.00 | 1,330.00 | 1,335.00 | 1,238.27 | 535,000 |
| Aug 23, 2023 | 1,365.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,266.10 | 51,100 |
| Aug 22, 2023 | 1,335.00 | 1,385.00 | 1,335.00 | 1,365.00 | 1,266.10 | 287,000 |
| Aug 21, 2023 | 1,350.00 | 1,385.00 | 1,335.00 | 1,335.00 | 1,238.27 | 178,300 |
| Aug 18, 2023 | 1,405.00 | 1,405.00 | 1,330.00 | 1,330.00 | 1,233.64 | 568,500 |
| Aug 16, 2023 | 1,430.00 | 1,440.00 | 1,380.00 | 1,385.00 | 1,284.65 | 1,087,600 |
| Aug 15, 2023 | 1,430.00 | 1,435.00 | 1,385.00 | 1,430.00 | 1,326.39 | 960,700 |
| Aug 14, 2023 | 1,460.00 | 1,460.00 | 1,375.00 | 1,430.00 | 1,326.39 | 471,000 |
| Aug 11, 2023 | 1,425.00 | 1,485.00 | 1,425.00 | 1,445.00 | 1,340.30 | 6,217,400 |
| Aug 10, 2023 | 1,400.00 | 1,460.00 | 1,400.00 | 1,450.00 | 1,344.94 | 1,855,800 |
| Aug 9, 2023 | 1,340.00 | 1,415.00 | 1,340.00 | 1,410.00 | 1,307.84 | 2,443,600 |
| Aug 8, 2023 | 1,325.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,233.64 | 1,173,800 |
| Aug 7, 2023 | 1,310.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,224.36 | 1,090,100 |
| Aug 4, 2023 | 1,300.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,205.81 | 4,343,400 |
| Aug 3, 2023 | 1,275.00 | 1,300.00 | 1,265.00 | 1,295.00 | 1,201.17 | 6,831,200 |
| Aug 2, 2023 | 1,290.00 | 1,300.00 | 1,265.00 | 1,275.00 | 1,182.62 | 2,866,400 |
| Aug 1, 2023 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,191.90 | 444,300 |
| Jul 31, 2023 | 1,320.00 | 1,320.00 | 1,275.00 | 1,285.00 | 1,191.90 | 470,300 |
| Jul 28, 2023 | 1,315.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,224.36 | 190,800 |
| Jul 27, 2023 | 1,315.00 | 1,330.00 | 1,315.00 | 1,315.00 | 1,219.72 | 642,400 |
| Jul 26, 2023 | 1,280.00 | 1,350.00 | 1,275.00 | 1,315.00 | 1,219.72 | 1,207,200 |
| Jul 25, 2023 | 1,295.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,182.62 | 775,200 |
| Jul 24, 2023 | 1,280.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,187.26 | 1,959,700 |
| Jul 21, 2023 | 1,270.00 | 1,275.00 | 1,265.00 | 1,270.00 | 1,177.98 | 332,100 |
| Jul 20, 2023 | 1,280.00 | 1,285.00 | 1,270.00 | 1,270.00 | 1,177.98 | 907,200 |
| Jul 18, 2023 | 1,290.00 | 1,295.00 | 1,275.00 | 1,275.00 | 1,182.62 | 338,500 |
| Jul 17, 2023 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,191.90 | 1,075,600 |
| Jul 14, 2023 | 1,285.00 | 1,305.00 | 1,285.00 | 1,300.00 | 1,205.81 | 950,600 |
| Jul 13, 2023 | 1,310.00 | 1,325.00 | 1,290.00 | 1,290.00 | 1,196.53 | 1,714,200 |
| Jul 12, 2023 | 1,310.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,215.08 | 812,200 |
| Jul 11, 2023 | 1,315.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,215.08 | 290,900 |
| Jul 10, 2023 | 1,335.00 | 1,345.00 | 1,310.00 | 1,315.00 | 1,219.72 | 1,603,600 |
| Jul 7, 2023 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,229.00 | 459,400 |
| Jul 6, 2023 | 1,330.00 | 1,340.00 | 1,330.00 | 1,335.00 | 1,238.27 | 210,400 |
| Jul 5, 2023 | 1,310.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,233.64 | 250,900 |
| Jul 4, 2023 | 1,310.00 | 1,370.00 | 1,290.00 | 1,295.00 | 1,201.17 | 2,190,300 |
| Jul 3, 2023 | 1,345.00 | 1,355.00 | 1,300.00 | 1,300.00 | 1,205.81 | 1,765,000 |
| Jun 27, 2023 | 1,320.00 | 1,345.00 | 1,320.00 | 1,345.00 | 1,247.55 | 604,900 |
| Jun 26, 2023 | 1,295.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,224.36 | 500,000 |
| Jun 23, 2023 | 1,300.00 | 1,300.00 | 1,245.00 | 1,290.00 | 1,196.53 | 86,800 |
| Jun 22, 2023 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,196.53 | 649,200 |
| Jun 21, 2023 | 1,290.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,196.53 | 688,400 |
| Jun 20, 2023 | 1,265.00 | 1,295.00 | 1,265.00 | 1,285.00 | 1,191.90 | 360,900 |
| Jun 19, 2023 | 1,285.00 | 1,285.00 | 1,265.00 | 1,265.00 | 1,173.34 | 29,400 |
| Jun 16, 2023 | 1,275.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,177.98 | 70,600 |
| Jun 15, 2023 | 1,275.00 | 1,305.00 | 1,270.00 | 1,275.00 | 1,182.62 | 259,800 |
| Jun 14, 2023 | 1,270.00 | 1,280.00 | 1,260.00 | 1,275.00 | 1,182.62 | 132,500 |
| Jun 13, 2023 | 1,260.00 | 1,280.00 | 1,250.00 | 1,260.00 | 1,168.71 | 307,000 |
| Jun 12, 2023 | 1,240.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,159.43 | 286,600 |
| Jun 9, 2023 | 1,230.00 | 1,255.00 | 1,220.00 | 1,235.00 | 1,145.52 | 207,200 |
| Jun 8, 2023 | 1,240.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,140.88 | 688,000 |
| Jun 7, 2023 | 1,250.00 | 1,275.00 | 1,200.00 | 1,240.00 | 1,150.16 | 1,836,600 |
| Jun 6, 2023 | 1,275.00 | 1,290.00 | 1,240.00 | 1,245.00 | 1,154.79 | 675,700 |
| Jun 5, 2023 | 1,265.00 | 1,300.00 | 1,240.00 | 1,275.00 | 1,182.62 | 409,500 |
| May 31, 2023 | 1,290.00 | 1,290.00 | 1,245.00 | 1,245.00 | 1,154.79 | 446,600 |
| May 30, 2023 | 1,280.00 | 1,320.00 | 1,280.00 | 1,285.00 | 1,191.90 | 990,000 |
| May 29, 2023 | 1,285.00 | 1,300.00 | 1,255.00 | 1,275.00 | 1,182.62 | 827,700 |
| May 26, 2023 | 1,280.00 | 1,290.00 | 1,270.00 | 1,280.00 | 1,187.26 | 175,200 |
| May 25, 2023 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,187.26 | 80,600 |
| May 24, 2023 | 1,285.00 | 1,305.00 | 1,255.00 | 1,270.00 | 1,177.98 | 267,000 |
| May 23, 2023 | 1,325.00 | 1,325.00 | 1,250.00 | 1,285.00 | 1,191.90 | 1,326,000 |
| May 22, 2023 | 1,340.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,233.64 | 90,700 |
| May 19, 2023 | 1,355.00 | 1,355.00 | 1,335.00 | 1,340.00 | 1,242.91 | 67,300 |
| May 17, 2023 | 1,350.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,256.82 | 77,100 |
| May 16, 2023 | 1,355.00 | 1,360.00 | 1,350.00 | 1,355.00 | 1,256.82 | 47,900 |
| May 15, 2023 | 1,350.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,256.82 | 184,500 |
| May 12, 2023 | 1,350.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,247.55 | 95,000 |
| May 11, 2023 | 1,355.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,252.19 | 75,400 |
| May 10, 2023 | 1,355.00 | 1,365.00 | 1,345.00 | 1,345.00 | 1,247.55 | 124,000 |
| May 9, 2023 | 1,355.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,247.55 | 613,000 |
| May 8, 2023 | 1,325.00 | 1,360.00 | 1,325.00 | 1,355.00 | 1,256.82 | 259,000 |
| May 5, 2023 | 1,340.00 | 1,365.00 | 1,305.00 | 1,325.00 | 1,229.00 | 318,400 |
| May 4, 2023 | 1,350.00 | 1,450.00 | 1,330.00 | 1,340.00 | 1,242.91 | 1,041,800 |
| May 3, 2023 | 1,375.00 | 1,375.00 | 1,335.00 | 1,350.00 | 1,252.19 | 236,900 |
| May 2, 2023 | 1,400.00 | 1,400.00 | 1,330.00 | 1,375.00 | 1,275.38 | 1,726,900 |
| Apr 28, 2023 | 1,460.00 | 1,460.00 | 1,405.00 | 1,425.00 | 1,321.75 | 511,400 |
| Apr 27, 2023 | 1,435.00 | 1,475.00 | 1,435.00 | 1,460.00 | 1,354.22 | 206,900 |
| Apr 26, 2023 | 1,440.00 | 1,470.00 | 1,385.00 | 1,430.00 | 1,326.39 | 220,200 |
Related Tickers
FOOD.JK PT Sentra Food Indonesia Tbk
148.00
+15.62%
CEKA.JK PT Wilmar Cahaya Indonesia Tbk.
1,860.00
0.00%
GOOD.JK PT Garudafood Putra Putri Jaya Tbk
414.00
0.00%
CAMP.JK PT Campina Ice Cream Industry, Tbk.
382.00
-2.55%
AISA.JK PT FKS Food Sejahtera Tbk
119.00
0.00%
MYOR.JK PT Mayora Indah Tbk
2,420.00
-1.22%
ULTJ.JK PT Ultrajaya Milk Industry & Trading Company Tbk
1,830.00
-3.68%
ICBP.JK PT Indofood CBP Sukses Makmur Tbk
10,600.00
-0.93%
INDF.JK PT Indofood Sukses Makmur Tbk
6,050.00
-2.42%