Jakarta - Delayed Quote • IDR
PT Temas Tbk. (TMAS.JK)
At close: 4:11 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 25, 2024 | 152.00 | 154.00 | 150.00 | 150.00 | 150.00 | 3,109,100 |
| Apr 24, 2024 | 152.00 | 158.00 | 151.00 | 152.00 | 152.00 | 4,776,700 |
| Apr 23, 2024 | 155.00 | 156.00 | 150.00 | 152.00 | 152.00 | 4,659,800 |
| Apr 22, 2024 | 153.00 | 157.00 | 152.00 | 155.00 | 155.00 | 2,066,500 |
| Apr 19, 2024 | 157.00 | 158.00 | 153.00 | 155.00 | 155.00 | 5,360,200 |
| Apr 18, 2024 | 159.00 | 160.00 | 157.00 | 157.00 | 157.00 | 3,400,100 |
| Apr 17, 2024 | 158.00 | 163.00 | 158.00 | 159.00 | 159.00 | 5,501,200 |
| Apr 16, 2024 | 8.00 Dividend | |||||
| Apr 16, 2024 | 161.00 | 161.00 | 151.00 | 158.00 | 158.00 | 15,226,400 |
| Apr 5, 2024 | 166.00 | 166.00 | 164.00 | 166.00 | 158.00 | 10,632,700 |
| Apr 4, 2024 | 167.00 | 168.00 | 163.00 | 165.00 | 157.05 | 11,883,400 |
| Apr 3, 2024 | 163.00 | 169.00 | 163.00 | 166.00 | 158.00 | 28,745,200 |
| Apr 2, 2024 | 162.00 | 164.00 | 160.00 | 163.00 | 155.14 | 4,593,900 |
| Apr 1, 2024 | 168.00 | 169.00 | 160.00 | 160.00 | 152.29 | 14,196,800 |
| Mar 28, 2024 | 170.00 | 172.00 | 166.00 | 167.00 | 158.95 | 17,080,700 |
| Mar 27, 2024 | 162.00 | 170.00 | 162.00 | 170.00 | 161.81 | 27,532,400 |
| Mar 26, 2024 | 166.00 | 166.00 | 161.00 | 163.00 | 155.14 | 13,989,400 |
| Mar 25, 2024 | 170.00 | 170.00 | 162.00 | 165.00 | 157.05 | 37,155,800 |
| Mar 22, 2024 | 161.00 | 164.00 | 161.00 | 162.00 | 154.19 | 9,942,700 |
| Mar 21, 2024 | 158.00 | 162.00 | 158.00 | 161.00 | 153.24 | 4,872,200 |
| Mar 20, 2024 | 158.00 | 160.00 | 157.00 | 158.00 | 150.39 | 3,064,200 |
| Mar 19, 2024 | 160.00 | 161.00 | 158.00 | 158.00 | 150.39 | 5,820,400 |
| Mar 18, 2024 | 158.00 | 160.00 | 158.00 | 160.00 | 152.29 | 7,204,700 |
| Mar 15, 2024 | 157.00 | 161.00 | 157.00 | 158.00 | 150.39 | 5,633,300 |
| Mar 14, 2024 | 159.00 | 159.00 | 156.00 | 157.00 | 149.43 | 5,592,000 |
| Mar 13, 2024 | 159.00 | 161.00 | 156.00 | 157.00 | 149.43 | 12,979,500 |
| Mar 8, 2024 | 160.00 | 164.00 | 158.00 | 158.00 | 150.39 | 10,025,600 |
| Mar 7, 2024 | 160.00 | 161.00 | 158.00 | 160.00 | 152.29 | 5,153,700 |
| Mar 6, 2024 | 158.00 | 160.00 | 157.00 | 160.00 | 152.29 | 8,626,600 |
| Mar 5, 2024 | 160.00 | 162.00 | 155.00 | 158.00 | 150.39 | 15,818,200 |
| Mar 4, 2024 | 163.00 | 163.00 | 160.00 | 160.00 | 152.29 | 5,110,800 |
| Mar 1, 2024 | 161.00 | 163.00 | 160.00 | 162.00 | 154.19 | 6,574,500 |
| Feb 29, 2024 | 161.00 | 164.00 | 159.00 | 161.00 | 153.24 | 7,819,800 |
| Feb 28, 2024 | 163.00 | 164.00 | 161.00 | 161.00 | 153.24 | 5,317,400 |
| Feb 27, 2024 | 164.00 | 165.00 | 160.00 | 163.00 | 155.14 | 10,264,000 |
| Feb 26, 2024 | 166.00 | 167.00 | 162.00 | 163.00 | 155.14 | 9,050,900 |
| Feb 23, 2024 | 167.00 | 169.00 | 163.00 | 165.00 | 157.05 | 9,580,000 |
| Feb 22, 2024 | 164.00 | 167.00 | 162.00 | 166.00 | 158.00 | 9,337,000 |
| Feb 21, 2024 | 162.00 | 164.00 | 162.00 | 164.00 | 156.10 | 7,189,700 |
| Feb 20, 2024 | 162.00 | 164.00 | 161.00 | 162.00 | 154.19 | 6,780,800 |
| Feb 19, 2024 | 163.00 | 164.00 | 161.00 | 163.00 | 155.14 | 7,624,700 |
| Feb 16, 2024 | 165.00 | 166.00 | 162.00 | 163.00 | 155.14 | 7,434,900 |
| Feb 15, 2024 | 168.00 | 170.00 | 162.00 | 164.00 | 156.10 | 19,637,000 |
| Feb 13, 2024 | 166.00 | 173.00 | 165.00 | 168.00 | 159.90 | 37,841,700 |
| Feb 12, 2024 | 164.00 | 166.00 | 163.00 | 165.00 | 157.05 | 12,296,200 |
| Feb 7, 2024 | 163.00 | 168.00 | 162.00 | 163.00 | 155.14 | 21,579,600 |
| Feb 6, 2024 | 166.00 | 166.00 | 162.00 | 162.00 | 154.19 | 8,336,100 |
| Feb 5, 2024 | 157.00 | 169.00 | 157.00 | 165.00 | 157.05 | 25,935,100 |
| Feb 2, 2024 | 162.00 | 164.00 | 158.00 | 159.00 | 151.34 | 10,853,000 |
| Feb 1, 2024 | 165.00 | 165.00 | 157.00 | 162.00 | 154.19 | 20,058,900 |
| Jan 31, 2024 | 166.00 | 167.00 | 162.00 | 165.00 | 157.05 | 10,917,800 |
| Jan 30, 2024 | 167.00 | 168.00 | 162.00 | 166.00 | 158.00 | 16,930,000 |
| Jan 29, 2024 | 165.00 | 170.00 | 163.00 | 167.00 | 158.95 | 21,218,600 |
| Jan 26, 2024 | 171.00 | 173.00 | 163.00 | 164.00 | 156.10 | 32,279,900 |
| Jan 25, 2024 | 179.00 | 180.00 | 171.00 | 171.00 | 162.76 | 41,469,800 |
| Jan 24, 2024 | 165.00 | 180.00 | 164.00 | 177.00 | 168.47 | 95,353,500 |
| Jan 23, 2024 | 171.00 | 172.00 | 162.00 | 164.00 | 156.10 | 32,916,300 |
| Jan 22, 2024 | 175.00 | 177.00 | 170.00 | 170.00 | 161.81 | 33,664,500 |
| Jan 19, 2024 | 176.00 | 178.00 | 170.00 | 173.00 | 164.66 | 41,680,300 |
| Jan 18, 2024 | 185.00 | 189.00 | 173.00 | 175.00 | 166.57 | 103,418,400 |
| Jan 17, 2024 | 179.00 | 197.00 | 179.00 | 185.00 | 176.08 | 234,513,800 |
| Jan 16, 2024 | 181.00 | 188.00 | 174.00 | 179.00 | 170.37 | 140,865,700 |
| Jan 15, 2024 | 163.00 | 188.00 | 162.00 | 180.00 | 171.33 | 299,475,700 |
| Jan 12, 2024 | 165.00 | 166.00 | 161.00 | 162.00 | 154.19 | 13,511,600 |
| Jan 11, 2024 | 158.00 | 166.00 | 158.00 | 164.00 | 156.10 | 31,883,000 |
| Jan 10, 2024 | 158.00 | 159.00 | 152.00 | 158.00 | 150.39 | 15,120,300 |
| Jan 9, 2024 | 166.00 | 167.00 | 156.00 | 157.00 | 149.43 | 35,283,700 |
| Jan 8, 2024 | 166.00 | 169.00 | 163.00 | 164.00 | 156.10 | 28,635,300 |
| Jan 5, 2024 | 175.00 | 176.00 | 165.00 | 166.00 | 158.00 | 125,321,600 |
| Jan 4, 2024 | 162.00 | 170.00 | 160.00 | 170.00 | 161.81 | 61,468,500 |
| Jan 3, 2024 | 164.00 | 166.00 | 159.00 | 160.00 | 152.29 | 15,445,600 |
| Jan 2, 2024 | 158.00 | 169.00 | 158.00 | 162.00 | 154.19 | 65,995,600 |
| Dec 29, 2023 | 161.00 | 162.00 | 155.00 | 156.00 | 148.48 | 26,546,100 |
| Dec 28, 2023 | 170.00 | 173.00 | 160.00 | 161.00 | 153.24 | 73,723,800 |
| Dec 27, 2023 | 158.00 | 170.00 | 158.00 | 169.00 | 160.86 | 116,281,200 |
| Dec 22, 2023 | 159.00 | 170.00 | 153.00 | 157.00 | 149.43 | 103,879,400 |
| Dec 21, 2023 | 160.00 | 200.00 | 150.00 | 159.00 | 151.34 | 655,911,200 |
| Dec 20, 2023 | 145.00 | 155.00 | 144.00 | 155.00 | 147.53 | 20,794,500 |
| Dec 19, 2023 | 135.00 | 147.00 | 135.00 | 145.00 | 138.01 | 2,843,300 |
| Dec 18, 2023 | 139.00 | 147.00 | 139.00 | 144.00 | 137.06 | 6,862,400 |
| Dec 15, 2023 | 146.00 | 149.00 | 138.00 | 138.00 | 131.35 | 7,071,700 |
| Dec 14, 2023 | 146.00 | 148.00 | 145.00 | 146.00 | 138.96 | 3,031,500 |
| Dec 13, 2023 | 142.00 | 150.00 | 142.00 | 145.00 | 138.01 | 6,407,700 |
| Dec 12, 2023 | 145.00 | 148.00 | 141.00 | 142.00 | 135.16 | 6,168,500 |
| Dec 11, 2023 | 150.00 | 152.00 | 144.00 | 144.00 | 137.06 | 12,969,000 |
| Dec 8, 2023 | 152.00 | 152.00 | 149.00 | 150.00 | 142.77 | 4,495,200 |
| Dec 7, 2023 | 149.00 | 154.00 | 149.00 | 152.00 | 144.67 | 11,598,700 |
| Dec 6, 2023 | 150.00 | 153.00 | 148.00 | 148.00 | 140.87 | 6,441,700 |
| Dec 5, 2023 | 150.00 | 152.00 | 148.00 | 149.00 | 141.82 | 4,676,900 |
| Dec 4, 2023 | 150.00 | 151.00 | 148.00 | 150.00 | 142.77 | 7,357,200 |
| Dec 1, 2023 | 150.00 | 152.00 | 148.00 | 149.00 | 141.82 | 4,892,200 |
| Nov 30, 2023 | 149.00 | 155.00 | 148.00 | 149.00 | 141.82 | 9,696,200 |
| Nov 29, 2023 | 153.00 | 156.00 | 145.00 | 149.00 | 141.82 | 26,394,800 |
| Nov 28, 2023 | 154.00 | 154.00 | 151.00 | 153.00 | 145.63 | 2,253,500 |
| Nov 27, 2023 | 152.00 | 154.00 | 151.00 | 154.00 | 146.58 | 3,865,900 |
| Nov 24, 2023 | 153.00 | 157.00 | 150.00 | 153.00 | 145.63 | 7,038,900 |
| Nov 23, 2023 | 156.00 | 160.00 | 152.00 | 152.00 | 144.67 | 5,571,700 |
| Nov 22, 2023 | 153.00 | 160.00 | 150.00 | 155.00 | 147.53 | 17,824,300 |
| Nov 21, 2023 | 153.00 | 156.00 | 152.00 | 153.00 | 145.63 | 8,686,100 |
| Nov 20, 2023 | 157.00 | 167.00 | 152.00 | 152.00 | 144.67 | 35,741,100 |
| Nov 17, 2023 | 160.00 | 164.00 | 156.00 | 157.00 | 149.43 | 6,674,200 |
| Nov 16, 2023 | 162.00 | 167.00 | 157.00 | 159.00 | 151.34 | 11,650,100 |
| Nov 15, 2023 | 169.00 | 169.00 | 160.00 | 161.00 | 153.24 | 13,336,200 |
| Nov 14, 2023 | 147.00 | 170.00 | 147.00 | 166.00 | 158.00 | 51,162,200 |
| Nov 13, 2023 | 148.00 | 156.00 | 148.00 | 154.00 | 146.58 | 7,245,600 |
| Nov 10, 2023 | 130.00 | 163.00 | 130.00 | 153.00 | 145.63 | 29,621,200 |
| Nov 9, 2023 | 143.00 | 147.00 | 139.00 | 139.00 | 132.30 | 3,697,500 |
| Nov 8, 2023 | 148.00 | 150.00 | 142.00 | 143.00 | 136.11 | 6,269,800 |
| Nov 7, 2023 | 150.00 | 152.00 | 147.00 | 147.00 | 139.92 | 4,828,700 |
| Nov 6, 2023 | 152.00 | 154.00 | 150.00 | 151.00 | 143.72 | 3,060,600 |
| Nov 3, 2023 | 151.00 | 154.00 | 150.00 | 152.00 | 144.67 | 11,611,000 |
| Nov 2, 2023 | 150.00 | 153.00 | 150.00 | 151.00 | 143.72 | 1,923,600 |
| Nov 1, 2023 | 155.00 | 156.00 | 148.00 | 150.00 | 142.77 | 4,863,000 |
| Oct 31, 2023 | 153.00 | 158.00 | 151.00 | 155.00 | 147.53 | 4,310,100 |
| Oct 30, 2023 | 142.00 | 153.00 | 142.00 | 152.00 | 144.67 | 4,026,800 |
| Oct 27, 2023 | 151.00 | 153.00 | 148.00 | 150.00 | 142.77 | 6,168,200 |
| Oct 26, 2023 | 156.00 | 158.00 | 150.00 | 151.00 | 143.72 | 15,129,800 |
| Oct 25, 2023 | 159.00 | 165.00 | 155.00 | 156.00 | 148.48 | 11,177,200 |
| Oct 24, 2023 | 157.00 | 160.00 | 157.00 | 159.00 | 151.34 | 1,587,700 |
| Oct 23, 2023 | 161.00 | 161.00 | 155.00 | 157.00 | 149.43 | 4,849,200 |
| Oct 20, 2023 | 160.00 | 161.00 | 158.00 | 159.00 | 151.34 | 3,343,600 |
| Oct 19, 2023 | 161.00 | 167.00 | 159.00 | 160.00 | 152.29 | 5,343,100 |
| Oct 18, 2023 | 162.00 | 163.00 | 159.00 | 160.00 | 152.29 | 7,390,000 |
| Oct 17, 2023 | 162.00 | 165.00 | 161.00 | 162.00 | 154.19 | 4,845,600 |
| Oct 16, 2023 | 165.00 | 166.00 | 160.00 | 162.00 | 154.19 | 11,926,900 |
| Oct 13, 2023 | 167.00 | 173.00 | 164.00 | 164.00 | 156.10 | 15,389,600 |
| Oct 12, 2023 | 166.00 | 171.00 | 166.00 | 167.00 | 158.95 | 10,756,700 |
| Oct 11, 2023 | 165.00 | 169.00 | 165.00 | 166.00 | 158.00 | 5,793,000 |
| Oct 10, 2023 | 167.00 | 169.00 | 165.00 | 165.00 | 157.05 | 4,667,500 |
| Oct 9, 2023 | 166.00 | 171.00 | 164.00 | 166.00 | 158.00 | 10,254,600 |
| Oct 6, 2023 | 168.00 | 169.00 | 164.00 | 164.00 | 156.10 | 9,136,300 |
| Oct 5, 2023 | 163.00 | 173.00 | 163.00 | 167.00 | 158.95 | 14,919,500 |
| Oct 4, 2023 | 172.00 | 177.00 | 168.00 | 168.00 | 159.90 | 10,567,200 |
| Oct 3, 2023 | 172.00 | 178.00 | 170.00 | 171.00 | 162.76 | 25,438,900 |
| Oct 2, 2023 | 164.00 | 173.00 | 163.00 | 171.00 | 162.76 | 35,020,500 |
| Sep 29, 2023 | 148.00 | 171.00 | 148.00 | 163.00 | 155.14 | 22,373,900 |
| Sep 27, 2023 | 164.00 | 167.00 | 162.00 | 164.00 | 156.10 | 4,882,100 |
| Sep 26, 2023 | 167.00 | 169.00 | 164.00 | 164.00 | 156.10 | 8,314,500 |
| Sep 25, 2023 | 165.00 | 171.00 | 163.00 | 166.00 | 158.00 | 19,776,000 |
| Sep 22, 2023 | 160.00 | 169.00 | 160.00 | 164.00 | 156.10 | 10,428,200 |
| Sep 21, 2023 | 163.00 | 176.00 | 163.00 | 166.00 | 158.00 | 25,055,700 |
| Sep 20, 2023 | 165.00 | 185.00 | 161.00 | 172.00 | 163.71 | 118,447,900 |
| Sep 19, 2023 | 157.00 | 165.00 | 156.00 | 164.00 | 156.10 | 11,081,400 |
| Sep 18, 2023 | 163.00 | 165.00 | 155.00 | 156.00 | 148.48 | 23,299,300 |
| Sep 15, 2023 | 165.00 | 168.00 | 163.00 | 163.00 | 155.14 | 6,777,700 |
| Sep 14, 2023 | 168.00 | 170.00 | 165.00 | 165.00 | 157.05 | 5,262,700 |
| Sep 13, 2023 | 170.00 | 172.00 | 165.00 | 167.00 | 158.95 | 8,218,500 |
| Sep 12, 2023 | 171.00 | 174.00 | 169.00 | 169.00 | 160.86 | 10,902,800 |
| Sep 11, 2023 | 167.00 | 174.00 | 164.00 | 171.00 | 162.76 | 14,409,100 |
| Sep 8, 2023 | 168.00 | 172.00 | 166.00 | 166.00 | 158.00 | 6,396,300 |
| Sep 7, 2023 | 169.00 | 173.00 | 166.00 | 166.00 | 158.00 | 8,017,900 |
| Sep 6, 2023 | 174.00 | 175.00 | 169.00 | 169.00 | 160.86 | 10,333,100 |
| Sep 5, 2023 | 170.00 | 176.00 | 169.00 | 172.00 | 163.71 | 23,801,200 |
| Sep 4, 2023 | 148.00 | 175.00 | 148.00 | 169.00 | 160.86 | 43,832,300 |
| Sep 1, 2023 | 180.00 | 185.00 | 163.00 | 163.00 | 155.14 | 96,311,300 |
| Aug 31, 2023 | 179.00 | 232.00 | 176.00 | 177.00 | 168.47 | 337,188,800 |
| Aug 30, 2023 | 190.00 | 190.00 | 173.00 | 179.00 | 170.37 | 27,437,400 |
| Aug 29, 2023 | 184.00 | 197.00 | 184.00 | 190.00 | 180.84 | 4,014,000 |
| Aug 28, 2023 | 199.00 | 202.00 | 186.00 | 192.00 | 182.75 | 8,029,600 |
| Aug 25, 2023 | 189.00 | 200.00 | 189.00 | 199.00 | 189.41 | 4,359,800 |
| Aug 24, 2023 | 210.00 | 214.00 | 196.00 | 197.00 | 187.51 | 18,913,700 |
| Aug 23, 2023 | 238.00 | 240.00 | 210.00 | 212.00 | 201.78 | 25,246,000 |
| Aug 22, 2023 | 236.00 | 242.00 | 232.00 | 236.00 | 224.63 | 2,479,600 |
| Aug 21, 2023 | 250.00 | 252.00 | 236.00 | 236.00 | 224.63 | 7,864,400 |
| Aug 18, 2023 | 268.00 | 268.00 | 250.00 | 250.00 | 237.95 | 1,972,100 |
| Aug 16, 2023 | 252.00 | 264.00 | 252.00 | 254.00 | 241.76 | 2,221,700 |
| Aug 15, 2023 | 256.00 | 260.00 | 250.00 | 252.00 | 239.86 | 2,006,500 |
| Aug 14, 2023 | 262.00 | 266.00 | 250.00 | 256.00 | 243.66 | 4,106,800 |
| Aug 11, 2023 | 262.00 | 270.00 | 262.00 | 262.00 | 249.37 | 1,345,500 |
| Aug 10, 2023 | 264.00 | 278.00 | 260.00 | 262.00 | 249.37 | 3,867,800 |
| Aug 9, 2023 | 272.00 | 274.00 | 264.00 | 264.00 | 251.28 | 2,979,800 |
| Aug 8, 2023 | 276.00 | 278.00 | 270.00 | 270.00 | 256.99 | 1,192,800 |
| Aug 7, 2023 | 282.00 | 282.00 | 272.00 | 272.00 | 258.89 | 1,451,100 |
| Aug 4, 2023 | 282.00 | 282.00 | 276.00 | 278.00 | 264.60 | 695,500 |
| Aug 3, 2023 | 284.00 | 286.00 | 276.00 | 278.00 | 264.60 | 1,450,300 |
| Aug 2, 2023 | 272.00 | 280.00 | 270.00 | 280.00 | 266.51 | 1,163,400 |
| Aug 1, 2023 | 270.00 | 292.00 | 262.00 | 272.00 | 258.89 | 7,031,200 |
| Jul 31, 2023 | 282.00 | 282.00 | 270.00 | 270.00 | 256.99 | 6,747,300 |
| Jul 28, 2023 | 280.00 | 284.00 | 272.00 | 282.00 | 268.41 | 4,025,600 |
| Jul 27, 2023 | 292.00 | 292.00 | 280.00 | 280.00 | 266.51 | 3,599,900 |
| Jul 26, 2023 | 294.00 | 294.00 | 288.00 | 292.00 | 277.93 | 969,900 |
| Jul 25, 2023 | 292.00 | 296.00 | 288.00 | 294.00 | 279.83 | 1,680,100 |
| Jul 24, 2023 | 292.00 | 296.00 | 290.00 | 292.00 | 277.93 | 2,868,400 |
| Jul 21, 2023 | 292.00 | 294.00 | 288.00 | 290.00 | 276.02 | 2,535,500 |
| Jul 20, 2023 | 290.00 | 294.00 | 286.00 | 290.00 | 276.02 | 2,001,600 |
| Jul 18, 2023 | 296.00 | 296.00 | 288.00 | 290.00 | 276.02 | 773,800 |
| Jul 17, 2023 | 296.00 | 304.00 | 288.00 | 292.00 | 277.93 | 5,813,800 |
| Jul 14, 2023 | 292.00 | 298.00 | 292.00 | 296.00 | 281.73 | 1,038,700 |
| Jul 13, 2023 | 298.00 | 298.00 | 288.00 | 292.00 | 277.93 | 1,002,000 |
| Jul 12, 2023 | 298.00 | 300.00 | 288.00 | 292.00 | 277.93 | 2,595,900 |
| Jul 11, 2023 | 300.00 | 302.00 | 294.00 | 296.00 | 281.73 | 4,178,600 |
| Jul 10, 2023 | 296.00 | 300.00 | 294.00 | 296.00 | 281.73 | 2,036,500 |
| Jul 7, 2023 | 296.00 | 302.00 | 296.00 | 296.00 | 281.73 | 1,318,500 |
| Jul 6, 2023 | 298.00 | 300.00 | 294.00 | 298.00 | 283.64 | 1,709,100 |
| Jul 5, 2023 | 292.00 | 300.00 | 292.00 | 298.00 | 283.64 | 4,174,200 |
| Jul 4, 2023 | 288.00 | 300.00 | 286.00 | 292.00 | 277.93 | 3,575,000 |
| Jul 3, 2023 | 284.00 | 288.00 | 282.00 | 286.00 | 272.22 | 3,545,700 |
| Jun 27, 2023 | 280.00 | 286.00 | 280.00 | 284.00 | 270.31 | 2,237,000 |
| Jun 26, 2023 | 284.00 | 288.00 | 280.00 | 280.00 | 266.51 | 3,424,400 |
| Jun 23, 2023 | 284.00 | 292.00 | 280.00 | 284.00 | 270.31 | 5,408,300 |
| Jun 22, 2023 | 284.00 | 288.00 | 280.00 | 284.00 | 270.31 | 1,989,700 |
| Jun 21, 2023 | 280.00 | 286.00 | 258.00 | 284.00 | 270.31 | 3,398,100 |
| Jun 20, 2023 | 280.00 | 282.00 | 276.00 | 278.00 | 264.60 | 2,340,000 |
| Jun 19, 2023 | 284.00 | 286.00 | 280.00 | 280.00 | 266.51 | 1,087,200 |
| Jun 16, 2023 | 284.00 | 286.00 | 278.00 | 282.00 | 268.41 | 1,966,200 |
| Jun 15, 2023 | 284.00 | 284.00 | 280.00 | 282.00 | 268.41 | 1,855,100 |
| Jun 14, 2023 | 284.00 | 288.00 | 280.00 | 284.00 | 270.31 | 2,774,900 |
| Jun 13, 2023 | 284.00 | 288.00 | 280.00 | 282.00 | 268.41 | 2,125,400 |
| Jun 12, 2023 | 290.00 | 294.00 | 282.00 | 284.00 | 270.31 | 9,998,800 |
| Jun 9, 2023 | 292.00 | 296.00 | 286.00 | 286.00 | 272.22 | 2,390,600 |
| Jun 8, 2023 | 288.00 | 296.00 | 288.00 | 290.00 | 276.02 | 1,640,900 |
| Jun 7, 2023 | 286.00 | 292.00 | 282.00 | 290.00 | 276.02 | 4,272,700 |
| Jun 6, 2023 | 288.00 | 292.00 | 280.00 | 284.00 | 270.31 | 4,784,500 |
| Jun 5, 2023 | 290.00 | 292.00 | 284.00 | 284.00 | 270.31 | 1,962,100 |
| May 31, 2023 | 284.00 | 304.00 | 282.00 | 288.00 | 274.12 | 11,579,300 |
| May 30, 2023 | 288.00 | 294.00 | 284.00 | 284.00 | 270.31 | 2,327,800 |
| May 29, 2023 | 296.00 | 300.00 | 284.00 | 286.00 | 272.22 | 2,841,000 |
| May 26, 2023 | 296.00 | 300.00 | 290.00 | 296.00 | 281.73 | 2,870,800 |
| May 25, 2023 | 286.00 | 304.00 | 280.00 | 296.00 | 281.73 | 6,492,900 |
| May 24, 2023 | 296.00 | 304.00 | 276.00 | 286.00 | 272.22 | 9,120,100 |
| May 23, 2023 | 10:1 Stock Splits | |||||
| May 23, 2023 | 43.30 | 43.30 | 43.30 | 43.30 | 41.21 | - |
| May 22, 2023 | 284.00 | 303.00 | 284.00 | 298.00 | 283.64 | 10,628,000 |
| May 19, 2023 | 291.00 | 292.00 | 284.00 | 284.00 | 270.31 | 2,637,000 |
| May 17, 2023 | 289.00 | 294.00 | 288.00 | 291.00 | 276.98 | 3,818,000 |
| May 16, 2023 | 290.00 | 294.00 | 288.00 | 289.00 | 275.07 | 1,855,000 |
| May 15, 2023 | 286.00 | 297.00 | 286.00 | 289.00 | 275.07 | 1,870,000 |
| May 12, 2023 | 288.00 | 290.00 | 286.00 | 286.00 | 272.22 | 1,690,000 |
| May 11, 2023 | 294.00 | 296.00 | 286.00 | 288.00 | 274.12 | 2,280,000 |
| May 10, 2023 | 286.00 | 294.00 | 286.00 | 294.00 | 279.83 | 2,180,000 |
| May 9, 2023 | 294.00 | 297.00 | 285.00 | 286.00 | 272.22 | 2,681,000 |
| May 8, 2023 | 287.00 | 293.00 | 287.00 | 293.00 | 278.88 | 1,793,000 |
| May 5, 2023 | 287.00 | 291.00 | 281.00 | 289.00 | 275.07 | 1,850,000 |
| May 4, 2023 | 291.00 | 291.00 | 285.00 | 286.00 | 272.22 | 2,195,000 |
| May 3, 2023 | 290.00 | 292.00 | 287.00 | 287.00 | 273.17 | 1,527,000 |
| May 2, 2023 | 289.00 | 294.00 | 285.00 | 292.00 | 277.93 | 2,425,000 |
| Apr 28, 2023 | 8.00 Dividend | |||||
| Apr 28, 2023 | 285.00 | 293.00 | 276.00 | 288.00 | 274.12 | 3,302,000 |
| Apr 27, 2023 | 299.00 | 300.00 | 282.00 | 285.00 | 263.65 | 5,558,000 |
| Apr 26, 2023 | 290.00 | 300.00 | 285.00 | 300.00 | 277.53 | 8,572,000 |
Related Tickers
PSSI.JK PT IMC Pelita Logistik Tbk
496.00
-0.40%
RIGS.JK PT Rig Tenders Indonesia Tbk
500.00
-1.96%
HITS.JK PT Humpuss Intermoda Transportasi Tbk.
366.00
+0.55%
SOCI.JK PT Soechi Lines Tbk
164.00
-1.80%
BBRM.JK PT Pelayaran Nasional Bina Buana Raya Tbk
69.00
0.00%
IPCM.JK PT Jasa Armada Indonesia Tbk
272.00
+0.74%
ELPI.JK PT Pelayaran Nasional Ekalya Purnamasari Tbk
270.00
-2.88%
LEAD.JK PT Logindo Samudramakmur Tbk.
72.00
-1.37%
SMDR.JK PT Samudera Indonesia Tbk
298.00
-1.32%
GTSI.JK PT GTS Internasional Tbk
50.00
0.00%