Jakarta - Delayed Quote • IDR
PT Sarana Meditama Metropolitan Tbk (SAME.JK)
At close: April 26 at 4:08 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 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | 461,800 |
| Apr 25, 2024 | 254.00 | 256.00 | 252.00 | 254.00 | 254.00 | 580,600 |
| Apr 24, 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 285,900 |
| Apr 23, 2024 | 254.00 | 256.00 | 246.00 | 254.00 | 254.00 | 582,300 |
| Apr 22, 2024 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 241,700 |
| Apr 19, 2024 | 258.00 | 260.00 | 250.00 | 254.00 | 254.00 | 1,007,900 |
| Apr 18, 2024 | 266.00 | 266.00 | 252.00 | 258.00 | 258.00 | 575,800 |
| Apr 17, 2024 | 260.00 | 268.00 | 258.00 | 260.00 | 260.00 | 523,400 |
| Apr 16, 2024 | 264.00 | 266.00 | 254.00 | 264.00 | 264.00 | 496,100 |
| Apr 5, 2024 | 260.00 | 268.00 | 260.00 | 264.00 | 264.00 | 500,700 |
| Apr 4, 2024 | 266.00 | 270.00 | 260.00 | 264.00 | 264.00 | 2,314,100 |
| Apr 3, 2024 | 278.00 | 278.00 | 258.00 | 266.00 | 266.00 | 2,629,400 |
| Apr 2, 2024 | 268.00 | 276.00 | 262.00 | 268.00 | 268.00 | 1,114,900 |
| Apr 1, 2024 | 272.00 | 278.00 | 260.00 | 270.00 | 270.00 | 1,559,900 |
| Mar 28, 2024 | 280.00 | 280.00 | 266.00 | 268.00 | 268.00 | 2,630,400 |
| Mar 27, 2024 | 278.00 | 284.00 | 268.00 | 272.00 | 272.00 | 4,675,500 |
| Mar 26, 2024 | 288.00 | 288.00 | 272.00 | 278.00 | 278.00 | 3,776,500 |
| Mar 25, 2024 | 290.00 | 290.00 | 276.00 | 278.00 | 278.00 | 916,700 |
| Mar 22, 2024 | 274.00 | 280.00 | 270.00 | 278.00 | 278.00 | 1,610,400 |
| Mar 21, 2024 | 294.00 | 296.00 | 266.00 | 270.00 | 270.00 | 8,020,300 |
| Mar 20, 2024 | 298.00 | 298.00 | 290.00 | 294.00 | 294.00 | 1,434,200 |
| Mar 19, 2024 | 298.00 | 300.00 | 294.00 | 298.00 | 298.00 | 756,700 |
| Mar 18, 2024 | 296.00 | 302.00 | 294.00 | 298.00 | 298.00 | 1,100,300 |
| Mar 15, 2024 | 298.00 | 302.00 | 294.00 | 300.00 | 300.00 | 1,480,100 |
| Mar 14, 2024 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | 367,100 |
| Mar 13, 2024 | 306.00 | 306.00 | 292.00 | 300.00 | 300.00 | 2,969,500 |
| Mar 8, 2024 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | 1,330,500 |
| Mar 7, 2024 | 310.00 | 314.00 | 302.00 | 302.00 | 302.00 | 1,130,600 |
| Mar 6, 2024 | 312.00 | 312.00 | 304.00 | 310.00 | 310.00 | 93,400 |
| Mar 5, 2024 | 302.00 | 314.00 | 302.00 | 312.00 | 312.00 | 4,314,900 |
| Mar 4, 2024 | 304.00 | 308.00 | 300.00 | 304.00 | 304.00 | 3,206,200 |
| Mar 1, 2024 | 306.00 | 308.00 | 302.00 | 306.00 | 306.00 | 366,700 |
| Feb 29, 2024 | 310.00 | 314.00 | 308.00 | 308.00 | 308.00 | 1,108,400 |
| Feb 28, 2024 | 304.00 | 320.00 | 300.00 | 310.00 | 310.00 | 5,422,900 |
| Feb 27, 2024 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | 222,300 |
| Feb 26, 2024 | 302.00 | 310.00 | 292.00 | 310.00 | 310.00 | 2,530,300 |
| Feb 23, 2024 | 310.00 | 314.00 | 292.00 | 306.00 | 306.00 | 2,148,200 |
| Feb 22, 2024 | 300.00 | 316.00 | 300.00 | 310.00 | 310.00 | 6,673,000 |
| Feb 21, 2024 | 302.00 | 306.00 | 294.00 | 300.00 | 300.00 | 784,900 |
| Feb 20, 2024 | 298.00 | 306.00 | 298.00 | 304.00 | 304.00 | 288,300 |
| Feb 19, 2024 | 300.00 | 306.00 | 298.00 | 298.00 | 298.00 | 5,044,300 |
| Feb 16, 2024 | 306.00 | 308.00 | 290.00 | 300.00 | 300.00 | 4,447,700 |
| Feb 15, 2024 | 314.00 | 314.00 | 300.00 | 306.00 | 306.00 | 3,775,100 |
| Feb 13, 2024 | 310.00 | 316.00 | 306.00 | 314.00 | 314.00 | 1,752,300 |
| Feb 12, 2024 | 318.00 | 320.00 | 304.00 | 310.00 | 310.00 | 2,330,600 |
| Feb 7, 2024 | 306.00 | 316.00 | 296.00 | 316.00 | 316.00 | 55,963,900 |
| Feb 6, 2024 | 314.00 | 316.00 | 306.00 | 306.00 | 306.00 | 538,400 |
| Feb 5, 2024 | 312.00 | 318.00 | 304.00 | 316.00 | 316.00 | 1,097,600 |
| Feb 2, 2024 | 310.00 | 314.00 | 292.00 | 312.00 | 312.00 | 6,776,700 |
| Feb 1, 2024 | 308.00 | 318.00 | 302.00 | 310.00 | 310.00 | 1,424,300 |
| Jan 31, 2024 | 312.00 | 312.00 | 302.00 | 308.00 | 308.00 | 510,500 |
| Jan 30, 2024 | 300.00 | 316.00 | 298.00 | 310.00 | 310.00 | 2,223,800 |
| Jan 29, 2024 | 300.00 | 308.00 | 298.00 | 300.00 | 300.00 | 301,500 |
| Jan 26, 2024 | 294.00 | 318.00 | 294.00 | 300.00 | 300.00 | 747,900 |
| Jan 25, 2024 | 292.00 | 300.00 | 292.00 | 296.00 | 296.00 | 219,500 |
| Jan 24, 2024 | 302.00 | 304.00 | 292.00 | 298.00 | 298.00 | 1,553,300 |
| Jan 23, 2024 | 306.00 | 310.00 | 302.00 | 302.00 | 302.00 | 885,800 |
| Jan 22, 2024 | 312.00 | 314.00 | 304.00 | 306.00 | 306.00 | 968,900 |
| Jan 19, 2024 | 312.00 | 316.00 | 304.00 | 310.00 | 310.00 | 787,900 |
| Jan 18, 2024 | 316.00 | 318.00 | 310.00 | 312.00 | 312.00 | 832,100 |
| Jan 17, 2024 | 320.00 | 320.00 | 314.00 | 316.00 | 316.00 | 73,500 |
| Jan 16, 2024 | 318.00 | 322.00 | 314.00 | 320.00 | 320.00 | 752,300 |
| Jan 15, 2024 | 324.00 | 324.00 | 316.00 | 322.00 | 322.00 | 1,724,100 |
| Jan 12, 2024 | 326.00 | 328.00 | 316.00 | 320.00 | 320.00 | 4,523,800 |
| Jan 11, 2024 | 312.00 | 318.00 | 310.00 | 318.00 | 318.00 | 1,504,300 |
| Jan 10, 2024 | 312.00 | 316.00 | 310.00 | 312.00 | 312.00 | 591,800 |
| Jan 9, 2024 | 314.00 | 316.00 | 310.00 | 312.00 | 312.00 | 295,800 |
| Jan 8, 2024 | 314.00 | 320.00 | 312.00 | 312.00 | 312.00 | 686,200 |
| Jan 5, 2024 | 312.00 | 316.00 | 310.00 | 314.00 | 314.00 | 246,000 |
| Jan 4, 2024 | 314.00 | 320.00 | 308.00 | 312.00 | 312.00 | 2,641,500 |
| Jan 3, 2024 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | 675,700 |
| Jan 2, 2024 | 312.00 | 318.00 | 312.00 | 316.00 | 316.00 | 512,600 |
| Dec 29, 2023 | 316.00 | 324.00 | 314.00 | 314.00 | 314.00 | 764,800 |
| Dec 28, 2023 | 322.00 | 322.00 | 312.00 | 316.00 | 316.00 | 1,358,500 |
| Dec 27, 2023 | 320.00 | 330.00 | 318.00 | 322.00 | 322.00 | 761,700 |
| Dec 22, 2023 | 324.00 | 328.00 | 318.00 | 318.00 | 318.00 | 939,000 |
| Dec 21, 2023 | 326.00 | 330.00 | 320.00 | 324.00 | 324.00 | 2,451,300 |
| Dec 20, 2023 | 326.00 | 352.00 | 320.00 | 326.00 | 326.00 | 12,916,100 |
| Dec 19, 2023 | 328.00 | 340.00 | 324.00 | 326.00 | 326.00 | 1,693,900 |
| Dec 18, 2023 | 312.00 | 336.00 | 308.00 | 328.00 | 328.00 | 4,710,800 |
| Dec 15, 2023 | 352.00 | 354.00 | 308.00 | 312.00 | 312.00 | 9,781,600 |
| Dec 14, 2023 | 358.00 | 360.00 | 338.00 | 354.00 | 354.00 | 3,668,600 |
| Dec 13, 2023 | 354.00 | 370.00 | 336.00 | 358.00 | 358.00 | 16,122,900 |
| Dec 12, 2023 | 344.00 | 358.00 | 344.00 | 350.00 | 350.00 | 3,647,500 |
| Dec 11, 2023 | 352.00 | 352.00 | 330.00 | 342.00 | 342.00 | 6,256,000 |
| Dec 8, 2023 | 358.00 | 364.00 | 344.00 | 350.00 | 350.00 | 3,687,600 |
| Dec 7, 2023 | 364.00 | 370.00 | 350.00 | 350.00 | 350.00 | 8,545,400 |
| Dec 6, 2023 | 348.00 | 368.00 | 340.00 | 362.00 | 362.00 | 20,098,400 |
| Dec 5, 2023 | 306.00 | 348.00 | 302.00 | 340.00 | 340.00 | 22,140,600 |
| Dec 4, 2023 | 306.00 | 308.00 | 302.00 | 304.00 | 304.00 | 596,200 |
| Dec 1, 2023 | 310.00 | 310.00 | 298.00 | 304.00 | 304.00 | 641,100 |
| Nov 30, 2023 | 308.00 | 312.00 | 304.00 | 310.00 | 310.00 | 334,500 |
| Nov 29, 2023 | 308.00 | 310.00 | 304.00 | 304.00 | 304.00 | 223,000 |
| Nov 28, 2023 | 306.00 | 308.00 | 304.00 | 306.00 | 306.00 | 335,900 |
| Nov 27, 2023 | 302.00 | 308.00 | 300.00 | 304.00 | 304.00 | 526,900 |
| Nov 24, 2023 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 544,000 |
| Nov 23, 2023 | 304.00 | 312.00 | 300.00 | 304.00 | 304.00 | 2,000,800 |
| Nov 22, 2023 | 310.00 | 320.00 | 302.00 | 304.00 | 304.00 | 324,700 |
| Nov 21, 2023 | 304.00 | 308.00 | 304.00 | 306.00 | 306.00 | 161,200 |
| Nov 20, 2023 | 308.00 | 310.00 | 304.00 | 304.00 | 304.00 | 775,600 |
| Nov 17, 2023 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | 235,500 |
| Nov 16, 2023 | 310.00 | 312.00 | 306.00 | 306.00 | 306.00 | 587,100 |
| Nov 15, 2023 | 314.00 | 316.00 | 310.00 | 310.00 | 310.00 | 1,105,300 |
| Nov 14, 2023 | 308.00 | 316.00 | 308.00 | 316.00 | 316.00 | 594,200 |
| Nov 13, 2023 | 310.00 | 310.00 | 304.00 | 308.00 | 308.00 | 377,100 |
| Nov 10, 2023 | 320.00 | 320.00 | 308.00 | 310.00 | 310.00 | 712,000 |
| Nov 9, 2023 | 314.00 | 322.00 | 310.00 | 316.00 | 316.00 | 2,228,700 |
| Nov 8, 2023 | 308.00 | 318.00 | 300.00 | 314.00 | 314.00 | 1,523,700 |
| Nov 7, 2023 | 332.00 | 338.00 | 296.00 | 308.00 | 308.00 | 12,565,400 |
| Nov 6, 2023 | 332.00 | 338.00 | 326.00 | 330.00 | 330.00 | 1,801,100 |
| Nov 3, 2023 | 334.00 | 338.00 | 328.00 | 330.00 | 330.00 | 1,023,500 |
| Nov 2, 2023 | 328.00 | 340.00 | 328.00 | 332.00 | 332.00 | 772,000 |
| Nov 1, 2023 | 350.00 | 350.00 | 324.00 | 328.00 | 328.00 | 3,220,100 |
| Oct 31, 2023 | 352.00 | 352.00 | 340.00 | 344.00 | 344.00 | 1,136,400 |
| Oct 30, 2023 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | 3,143,400 |
| Oct 27, 2023 | 352.00 | 356.00 | 352.00 | 354.00 | 354.00 | 716,900 |
| Oct 26, 2023 | 352.00 | 356.00 | 350.00 | 352.00 | 352.00 | 738,500 |
| Oct 25, 2023 | 358.00 | 360.00 | 352.00 | 352.00 | 352.00 | 1,130,700 |
| Oct 24, 2023 | 350.00 | 360.00 | 350.00 | 356.00 | 356.00 | 1,004,800 |
| Oct 23, 2023 | 354.00 | 358.00 | 350.00 | 350.00 | 350.00 | 2,718,200 |
| Oct 20, 2023 | 352.00 | 356.00 | 350.00 | 354.00 | 354.00 | 1,036,100 |
| Oct 19, 2023 | 348.00 | 354.00 | 348.00 | 350.00 | 350.00 | 4,164,900 |
| Oct 18, 2023 | 366.00 | 366.00 | 340.00 | 346.00 | 346.00 | 6,121,900 |
| Oct 17, 2023 | 366.00 | 368.00 | 354.00 | 366.00 | 366.00 | 1,218,700 |
| Oct 16, 2023 | 376.00 | 380.00 | 364.00 | 366.00 | 366.00 | 2,800,900 |
| Oct 13, 2023 | 380.00 | 384.00 | 372.00 | 376.00 | 376.00 | 2,502,700 |
| Oct 12, 2023 | 364.00 | 386.00 | 364.00 | 380.00 | 380.00 | 4,698,600 |
| Oct 11, 2023 | 370.00 | 374.00 | 360.00 | 364.00 | 364.00 | 1,759,600 |
| Oct 10, 2023 | 374.00 | 380.00 | 370.00 | 370.00 | 370.00 | 2,180,400 |
| Oct 9, 2023 | 378.00 | 392.00 | 372.00 | 372.00 | 372.00 | 24,754,800 |
| Oct 6, 2023 | 360.00 | 386.00 | 360.00 | 376.00 | 376.00 | 33,845,300 |
| Oct 5, 2023 | 350.00 | 366.00 | 348.00 | 360.00 | 360.00 | 2,749,000 |
| Oct 4, 2023 | 354.00 | 354.00 | 346.00 | 350.00 | 350.00 | 811,000 |
| Oct 3, 2023 | 344.00 | 350.00 | 342.00 | 350.00 | 350.00 | 4,185,900 |
| Oct 2, 2023 | 352.00 | 352.00 | 344.00 | 344.00 | 344.00 | 2,081,400 |
| Sep 29, 2023 | 352.00 | 356.00 | 342.00 | 350.00 | 350.00 | 2,755,600 |
| Sep 27, 2023 | 354.00 | 356.00 | 342.00 | 350.00 | 350.00 | 1,955,200 |
| Sep 26, 2023 | 356.00 | 362.00 | 352.00 | 354.00 | 354.00 | 1,242,300 |
| Sep 25, 2023 | 358.00 | 362.00 | 354.00 | 356.00 | 356.00 | 1,425,800 |
| Sep 22, 2023 | 362.00 | 368.00 | 356.00 | 356.00 | 356.00 | 1,951,900 |
| Sep 21, 2023 | 348.00 | 370.00 | 344.00 | 362.00 | 362.00 | 29,016,900 |
| Sep 20, 2023 | 350.00 | 358.00 | 348.00 | 348.00 | 348.00 | 1,291,900 |
| Sep 19, 2023 | 342.00 | 368.00 | 332.00 | 354.00 | 354.00 | 4,606,200 |
| Sep 18, 2023 | 354.00 | 356.00 | 338.00 | 342.00 | 342.00 | 4,464,800 |
| Sep 15, 2023 | 364.00 | 366.00 | 354.00 | 354.00 | 354.00 | 2,499,900 |
| Sep 14, 2023 | 374.00 | 374.00 | 358.00 | 362.00 | 362.00 | 4,077,300 |
| Sep 13, 2023 | 380.00 | 380.00 | 370.00 | 374.00 | 374.00 | 12,827,800 |
| Sep 12, 2023 | 356.00 | 378.00 | 354.00 | 376.00 | 376.00 | 16,693,800 |
| Sep 11, 2023 | 350.00 | 362.00 | 348.00 | 356.00 | 356.00 | 4,501,800 |
| Sep 8, 2023 | 348.00 | 354.00 | 346.00 | 350.00 | 350.00 | 1,718,600 |
| Sep 7, 2023 | 346.00 | 350.00 | 344.00 | 350.00 | 350.00 | 928,800 |
| Sep 6, 2023 | 352.00 | 354.00 | 342.00 | 346.00 | 346.00 | 6,640,500 |
| Sep 5, 2023 | 346.00 | 358.00 | 338.00 | 352.00 | 352.00 | 7,562,700 |
| Sep 4, 2023 | 358.00 | 360.00 | 346.00 | 346.00 | 346.00 | 3,294,500 |
| Sep 1, 2023 | 344.00 | 360.00 | 338.00 | 358.00 | 358.00 | 6,081,600 |
| Aug 31, 2023 | 354.00 | 362.00 | 342.00 | 344.00 | 344.00 | 3,632,600 |
| Aug 30, 2023 | 358.00 | 362.00 | 352.00 | 354.00 | 354.00 | 2,763,500 |
| Aug 29, 2023 | 368.00 | 370.00 | 356.00 | 358.00 | 358.00 | 9,182,500 |
| Aug 28, 2023 | 340.00 | 370.00 | 340.00 | 366.00 | 366.00 | 19,330,800 |
| Aug 25, 2023 | 336.00 | 350.00 | 332.00 | 340.00 | 340.00 | 9,261,600 |
| Aug 24, 2023 | 334.00 | 338.00 | 324.00 | 336.00 | 336.00 | 3,206,100 |
| Aug 23, 2023 | 342.00 | 352.00 | 330.00 | 334.00 | 334.00 | 3,308,000 |
| Aug 22, 2023 | 336.00 | 346.00 | 334.00 | 340.00 | 340.00 | 2,169,400 |
| Aug 21, 2023 | 328.00 | 344.00 | 326.00 | 336.00 | 336.00 | 5,172,400 |
| Aug 18, 2023 | 338.00 | 340.00 | 316.00 | 328.00 | 328.00 | 18,395,100 |
| Aug 16, 2023 | 342.00 | 344.00 | 338.00 | 338.00 | 338.00 | 2,652,200 |
| Aug 15, 2023 | 344.00 | 348.00 | 342.00 | 342.00 | 342.00 | 1,326,900 |
| Aug 14, 2023 | 344.00 | 346.00 | 338.00 | 344.00 | 344.00 | 1,130,800 |
| Aug 11, 2023 | 350.00 | 354.00 | 340.00 | 342.00 | 342.00 | 2,101,700 |
| Aug 10, 2023 | 342.00 | 352.00 | 334.00 | 350.00 | 350.00 | 5,547,600 |
| Aug 9, 2023 | 348.00 | 354.00 | 340.00 | 340.00 | 340.00 | 7,735,000 |
| Aug 8, 2023 | 350.00 | 360.00 | 346.00 | 346.00 | 346.00 | 5,736,200 |
| Aug 7, 2023 | 348.00 | 352.00 | 344.00 | 350.00 | 350.00 | 2,561,900 |
| Aug 4, 2023 | 350.00 | 354.00 | 340.00 | 348.00 | 348.00 | 13,495,200 |
| Aug 3, 2023 | 352.00 | 358.00 | 340.00 | 352.00 | 352.00 | 6,952,000 |
| Aug 2, 2023 | 350.00 | 358.00 | 340.00 | 352.00 | 352.00 | 6,552,600 |
| Aug 1, 2023 | 372.00 | 372.00 | 330.00 | 346.00 | 346.00 | 21,695,100 |
| Jul 31, 2023 | 374.00 | 382.00 | 368.00 | 370.00 | 370.00 | 5,116,400 |
| Jul 28, 2023 | 380.00 | 384.00 | 374.00 | 374.00 | 374.00 | 3,954,700 |
| Jul 27, 2023 | 380.00 | 388.00 | 372.00 | 380.00 | 380.00 | 7,904,500 |
| Jul 26, 2023 | 372.00 | 406.00 | 370.00 | 380.00 | 380.00 | 44,782,800 |
| Jul 25, 2023 | 364.00 | 382.00 | 354.00 | 370.00 | 370.00 | 29,495,700 |
| Jul 24, 2023 | 362.00 | 366.00 | 358.00 | 362.00 | 362.00 | 2,658,800 |
| Jul 21, 2023 | 358.00 | 360.00 | 352.00 | 360.00 | 360.00 | 2,262,100 |
| Jul 20, 2023 | 366.00 | 372.00 | 358.00 | 358.00 | 358.00 | 6,110,100 |
| Jul 18, 2023 | 364.00 | 374.00 | 364.00 | 364.00 | 364.00 | 9,184,200 |
| Jul 17, 2023 | 354.00 | 366.00 | 352.00 | 362.00 | 362.00 | 6,624,700 |
| Jul 14, 2023 | 372.00 | 376.00 | 350.00 | 352.00 | 352.00 | 14,933,400 |
| Jul 13, 2023 | 368.00 | 390.00 | 366.00 | 370.00 | 370.00 | 29,070,600 |
| Jul 12, 2023 | 372.00 | 378.00 | 364.00 | 366.00 | 366.00 | 8,514,900 |
| Jul 11, 2023 | 362.00 | 388.00 | 360.00 | 370.00 | 370.00 | 38,211,400 |
| Jul 10, 2023 | 344.00 | 362.00 | 342.00 | 360.00 | 360.00 | 11,911,400 |
| Jul 7, 2023 | 354.00 | 358.00 | 344.00 | 344.00 | 344.00 | 2,992,900 |
| Jul 6, 2023 | 348.00 | 358.00 | 346.00 | 352.00 | 352.00 | 6,270,000 |
| Jul 5, 2023 | 358.00 | 364.00 | 336.00 | 346.00 | 346.00 | 10,934,000 |
| Jul 4, 2023 | 334.00 | 360.00 | 328.00 | 358.00 | 358.00 | 18,333,100 |
| Jul 3, 2023 | 336.00 | 344.00 | 332.00 | 332.00 | 332.00 | 3,282,300 |
| Jun 27, 2023 | 334.00 | 344.00 | 332.00 | 334.00 | 334.00 | 4,159,500 |
| Jun 26, 2023 | 320.00 | 340.00 | 318.00 | 332.00 | 332.00 | 7,684,900 |
| Jun 23, 2023 | 344.00 | 348.00 | 328.00 | 328.00 | 328.00 | 7,897,500 |
| Jun 22, 2023 | 356.00 | 356.00 | 344.00 | 344.00 | 344.00 | 4,470,900 |
| Jun 21, 2023 | 344.00 | 364.00 | 344.00 | 354.00 | 354.00 | 10,033,000 |
| Jun 20, 2023 | 346.00 | 354.00 | 338.00 | 344.00 | 344.00 | 7,641,600 |
| Jun 19, 2023 | 358.00 | 364.00 | 336.00 | 340.00 | 340.00 | 12,660,600 |
| Jun 16, 2023 | 366.00 | 376.00 | 358.00 | 358.00 | 358.00 | 21,122,300 |
| Jun 15, 2023 | 356.00 | 370.00 | 356.00 | 364.00 | 364.00 | 15,099,700 |
| Jun 14, 2023 | 370.00 | 384.00 | 346.00 | 356.00 | 356.00 | 45,022,400 |
| Jun 13, 2023 | 318.00 | 376.00 | 316.00 | 362.00 | 362.00 | 75,765,500 |
| Jun 12, 2023 | 298.00 | 322.00 | 294.00 | 316.00 | 316.00 | 13,872,800 |
| Jun 9, 2023 | 292.00 | 302.00 | 290.00 | 298.00 | 298.00 | 3,856,300 |
| Jun 8, 2023 | 296.00 | 298.00 | 292.00 | 292.00 | 292.00 | 994,200 |
| Jun 7, 2023 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1,036,200 |
| Jun 6, 2023 | 296.00 | 306.00 | 292.00 | 300.00 | 300.00 | 4,787,700 |
| Jun 5, 2023 | 298.00 | 298.00 | 290.00 | 294.00 | 294.00 | 542,800 |
| May 31, 2023 | 302.00 | 302.00 | 292.00 | 294.00 | 294.00 | 1,250,000 |
| May 30, 2023 | 300.00 | 304.00 | 296.00 | 300.00 | 300.00 | 1,923,800 |
| May 29, 2023 | 294.00 | 300.00 | 294.00 | 298.00 | 298.00 | 1,399,000 |
| May 26, 2023 | 302.00 | 304.00 | 294.00 | 296.00 | 296.00 | 2,703,200 |
| May 25, 2023 | 300.00 | 304.00 | 296.00 | 300.00 | 300.00 | 922,400 |
| May 24, 2023 | 296.00 | 308.00 | 290.00 | 300.00 | 300.00 | 7,300,100 |
| May 23, 2023 | 296.00 | 298.00 | 290.00 | 296.00 | 296.00 | 958,400 |
| May 22, 2023 | 294.00 | 300.00 | 290.00 | 296.00 | 296.00 | 2,992,800 |
| May 19, 2023 | 296.00 | 300.00 | 292.00 | 294.00 | 294.00 | 1,905,200 |
| May 17, 2023 | 298.00 | 300.00 | 292.00 | 296.00 | 296.00 | 2,491,900 |
| May 16, 2023 | 294.00 | 300.00 | 284.00 | 296.00 | 296.00 | 2,859,000 |
| May 15, 2023 | 294.00 | 302.00 | 292.00 | 294.00 | 294.00 | 299,900 |
| May 12, 2023 | 302.00 | 308.00 | 294.00 | 294.00 | 294.00 | 1,548,800 |
| May 11, 2023 | 300.00 | 308.00 | 296.00 | 302.00 | 302.00 | 2,504,400 |
| May 10, 2023 | 298.00 | 302.00 | 296.00 | 302.00 | 302.00 | 2,193,400 |
| May 9, 2023 | 302.00 | 302.00 | 296.00 | 300.00 | 300.00 | 608,800 |
| May 8, 2023 | 302.00 | 302.00 | 292.00 | 302.00 | 302.00 | 5,250,500 |
| May 5, 2023 | 300.00 | 306.00 | 294.00 | 300.00 | 300.00 | 10,592,900 |
| May 4, 2023 | 286.00 | 302.00 | 284.00 | 300.00 | 300.00 | 6,404,900 |
| May 3, 2023 | 298.00 | 298.00 | 284.00 | 286.00 | 286.00 | 3,138,000 |
| May 2, 2023 | 302.00 | 304.00 | 288.00 | 300.00 | 300.00 | 1,130,300 |
| Apr 28, 2023 | 290.00 | 308.00 | 288.00 | 302.00 | 302.00 | 2,788,400 |
| Apr 27, 2023 | 292.00 | 294.00 | 288.00 | 292.00 | 292.00 | 631,400 |
| Apr 26, 2023 | 290.00 | 300.00 | 284.00 | 290.00 | 290.00 | 692,800 |
Related Tickers
SRAJ.JK PT Sejahteraraya Anugrahjaya Tbk
1,715.00
0.00%
MTMH.JK PT Murni Sadar Tbk
1,180.00
0.00%
BMHS.JK PT Bundamedik Tbk
312.00
-0.64%
MIKA.JK PT Mitra Keluarga Karyasehat Tbk
2,850.00
-3.39%
HEAL.JK PT Medikaloka Hermina Tbk
1,090.00
+0.46%
SILO.JK PT Siloam International Hospitals Tbk
2,290.00
-10.20%