Jakarta - Delayed Quote • IDR
PT Wahana Pronatural Tbk (WAPO.JK)
At close: 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 24, 2024 | 103.00 | 116.00 | 103.00 | 113.00 | 113.00 | 99,800 |
| Apr 23, 2024 | 106.00 | 116.00 | 106.00 | 113.00 | 113.00 | 345,900 |
| Apr 22, 2024 | 103.00 | 118.00 | 103.00 | 116.00 | 116.00 | 130,400 |
| Apr 19, 2024 | 102.00 | 130.00 | 102.00 | 112.00 | 112.00 | 707,200 |
| Apr 18, 2024 | 104.00 | 115.00 | 104.00 | 111.00 | 111.00 | 95,900 |
| Apr 17, 2024 | 105.00 | 116.00 | 105.00 | 113.00 | 113.00 | 307,800 |
| Apr 16, 2024 | 108.00 | 121.00 | 108.00 | 115.00 | 115.00 | 100,100 |
| Apr 5, 2024 | 120.00 | 125.00 | 114.00 | 117.00 | 117.00 | 1,075,900 |
| Apr 4, 2024 | 115.00 | 125.00 | 115.00 | 120.00 | 120.00 | 115,900 |
| Apr 3, 2024 | 119.00 | 130.00 | 119.00 | 125.00 | 125.00 | 130,400 |
| Apr 2, 2024 | 117.00 | 131.00 | 117.00 | 129.00 | 129.00 | 217,500 |
| Apr 1, 2024 | 130.00 | 135.00 | 126.00 | 126.00 | 126.00 | 508,300 |
| Mar 28, 2024 | 126.00 | 137.00 | 126.00 | 131.00 | 131.00 | 353,900 |
| Mar 27, 2024 | 128.00 | 142.00 | 128.00 | 135.00 | 135.00 | 391,400 |
| Mar 26, 2024 | 142.00 | 142.00 | 130.00 | 136.00 | 136.00 | 604,100 |
| Mar 25, 2024 | 154.00 | 154.00 | 134.00 | 138.00 | 138.00 | 7,046,400 |
| Mar 22, 2024 | 124.00 | 153.00 | 124.00 | 144.00 | 144.00 | 22,285,400 |
| Mar 21, 2024 | 136.00 | 144.00 | 130.00 | 134.00 | 134.00 | 12,951,600 |
| Mar 20, 2024 | 128.00 | 160.00 | 125.00 | 136.00 | 136.00 | 23,324,800 |
| Mar 19, 2024 | 120.00 | 143.00 | 115.00 | 137.00 | 137.00 | 12,231,200 |
| Mar 18, 2024 | 115.00 | 124.00 | 112.00 | 115.00 | 115.00 | 667,100 |
| Mar 15, 2024 | 115.00 | 116.00 | 111.00 | 113.00 | 113.00 | 115,400 |
| Mar 14, 2024 | 110.00 | 117.00 | 110.00 | 113.00 | 113.00 | 152,600 |
| Mar 13, 2024 | 104.00 | 116.00 | 104.00 | 110.00 | 110.00 | 300,100 |
| Mar 8, 2024 | 108.00 | 122.00 | 108.00 | 114.00 | 114.00 | 542,200 |
| Mar 7, 2024 | 125.00 | 129.00 | 117.00 | 118.00 | 118.00 | 5,421,400 |
| Mar 6, 2024 | 110.00 | 129.00 | 107.00 | 124.00 | 124.00 | 32,841,700 |
| Mar 5, 2024 | 112.00 | 115.00 | 111.00 | 111.00 | 111.00 | 316,900 |
| Mar 4, 2024 | 106.00 | 115.00 | 106.00 | 112.00 | 112.00 | 487,700 |
| Mar 1, 2024 | 104.00 | 119.00 | 104.00 | 111.00 | 111.00 | 2,742,900 |
| Feb 29, 2024 | 100.00 | 113.00 | 100.00 | 109.00 | 109.00 | 722,300 |
| Feb 28, 2024 | 94.00 | 125.00 | 94.00 | 109.00 | 109.00 | 16,294,000 |
| Feb 27, 2024 | 95.00 | 107.00 | 95.00 | 102.00 | 102.00 | 696,400 |
| Feb 26, 2024 | 94.00 | 113.00 | 94.00 | 105.00 | 105.00 | 1,522,400 |
| Feb 23, 2024 | 88.00 | 111.00 | 88.00 | 103.00 | 103.00 | 8,705,100 |
| Feb 22, 2024 | 90.00 | 104.00 | 90.00 | 95.00 | 95.00 | 1,135,100 |
| Feb 21, 2024 | 90.00 | 104.00 | 90.00 | 96.00 | 96.00 | 2,673,700 |
| Feb 20, 2024 | 89.00 | 96.00 | 89.00 | 96.00 | 96.00 | 78,200 |
| Feb 19, 2024 | 91.00 | 99.00 | 91.00 | 95.00 | 95.00 | 520,200 |
| Feb 16, 2024 | 94.00 | 100.00 | 94.00 | 98.00 | 98.00 | 460,500 |
| Feb 15, 2024 | 85.00 | 99.00 | 85.00 | 95.00 | 95.00 | 447,600 |
| Feb 13, 2024 | 93.00 | 100.00 | 93.00 | 93.00 | 93.00 | 677,500 |
| Feb 12, 2024 | 93.00 | 100.00 | 93.00 | 100.00 | 100.00 | 348,500 |
| Feb 7, 2024 | 93.00 | 101.00 | 93.00 | 100.00 | 100.00 | 444,600 |
| Feb 6, 2024 | 95.00 | 101.00 | 95.00 | 100.00 | 100.00 | 350,500 |
| Feb 5, 2024 | 95.00 | 104.00 | 95.00 | 102.00 | 102.00 | 373,600 |
| Feb 2, 2024 | 93.00 | 104.00 | 93.00 | 102.00 | 102.00 | 1,039,000 |
| Feb 1, 2024 | 94.00 | 113.00 | 94.00 | 102.00 | 102.00 | 17,616,900 |
| Jan 31, 2024 | 97.00 | 103.00 | 97.00 | 101.00 | 101.00 | 504,400 |
| Jan 30, 2024 | 97.00 | 105.00 | 97.00 | 103.00 | 103.00 | 656,900 |
| Jan 29, 2024 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 487,900 |
| Jan 26, 2024 | 97.00 | 105.00 | 97.00 | 104.00 | 104.00 | 395,800 |
| Jan 25, 2024 | 97.00 | 107.00 | 97.00 | 103.00 | 103.00 | 508,600 |
| Jan 24, 2024 | 108.00 | 109.00 | 104.00 | 104.00 | 104.00 | 1,450,700 |
| Jan 23, 2024 | 102.00 | 111.00 | 101.00 | 108.00 | 108.00 | 15,598,800 |
| Jan 22, 2024 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 465,900 |
| Jan 19, 2024 | 105.00 | 112.00 | 103.00 | 104.00 | 104.00 | 8,544,300 |
| Jan 18, 2024 | 101.00 | 116.00 | 101.00 | 105.00 | 105.00 | 25,455,900 |
| Jan 17, 2024 | 101.00 | 107.00 | 101.00 | 104.00 | 104.00 | 1,464,800 |
| Jan 16, 2024 | 100.00 | 106.00 | 100.00 | 103.00 | 103.00 | 641,700 |
| Jan 15, 2024 | 95.00 | 107.00 | 95.00 | 106.00 | 106.00 | 1,856,500 |
| Jan 12, 2024 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 1,202,000 |
| Jan 11, 2024 | 105.00 | 109.00 | 103.00 | 104.00 | 104.00 | 3,008,000 |
| Jan 10, 2024 | 100.00 | 113.00 | 100.00 | 105.00 | 105.00 | 19,955,200 |
| Jan 9, 2024 | 100.00 | 105.00 | 100.00 | 101.00 | 101.00 | 1,899,400 |
| Jan 8, 2024 | 95.00 | 107.00 | 95.00 | 105.00 | 105.00 | 2,569,800 |
| Jan 5, 2024 | 104.00 | 113.00 | 103.00 | 103.00 | 103.00 | 9,167,600 |
| Jan 4, 2024 | 126.00 | 126.00 | 100.00 | 104.00 | 104.00 | 24,943,000 |
| Jan 3, 2024 | 84.00 | 122.00 | 84.00 | 122.00 | 122.00 | 57,892,100 |
| Jan 2, 2024 | 85.00 | 94.00 | 85.00 | 91.00 | 91.00 | 260,300 |
| Dec 29, 2023 | 84.00 | 93.00 | 84.00 | 91.00 | 91.00 | 340,300 |
| Dec 28, 2023 | 89.00 | 97.00 | 89.00 | 92.00 | 92.00 | 633,200 |
| Dec 27, 2023 | 85.00 | 93.00 | 85.00 | 89.00 | 89.00 | 504,100 |
| Dec 22, 2023 | 94.00 | 97.00 | 92.00 | 93.00 | 93.00 | 466,700 |
| Dec 21, 2023 | 90.00 | 97.00 | 90.00 | 95.00 | 95.00 | 214,000 |
| Dec 20, 2023 | 96.00 | 110.00 | 96.00 | 97.00 | 97.00 | 4,025,000 |
| Dec 19, 2023 | 87.00 | 96.00 | 87.00 | 95.00 | 95.00 | 465,500 |
| Dec 18, 2023 | 88.00 | 98.00 | 88.00 | 95.00 | 95.00 | 275,300 |
| Dec 15, 2023 | 89.00 | 95.00 | 89.00 | 94.00 | 94.00 | 259,300 |
| Dec 14, 2023 | 88.00 | 96.00 | 88.00 | 95.00 | 95.00 | 39,500 |
| Dec 13, 2023 | 89.00 | 97.00 | 89.00 | 95.00 | 95.00 | 325,700 |
| Dec 12, 2023 | 92.00 | 98.00 | 92.00 | 96.00 | 96.00 | 260,200 |
| Dec 11, 2023 | 93.00 | 101.00 | 93.00 | 98.00 | 98.00 | 344,800 |
| Dec 8, 2023 | 96.00 | 104.00 | 96.00 | 100.00 | 100.00 | 661,300 |
| Dec 7, 2023 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 222,900 |
| Dec 6, 2023 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 217,500 |
| Dec 5, 2023 | 103.00 | 107.00 | 103.00 | 103.00 | 103.00 | 209,500 |
| Dec 4, 2023 | 100.00 | 108.00 | 100.00 | 106.00 | 106.00 | 163,900 |
| Dec 1, 2023 | 102.00 | 108.00 | 102.00 | 106.00 | 106.00 | 441,700 |
| Nov 30, 2023 | 105.00 | 110.00 | 105.00 | 108.00 | 108.00 | 657,600 |
| Nov 29, 2023 | 103.00 | 111.00 | 103.00 | 108.00 | 108.00 | 471,000 |
| Nov 28, 2023 | 102.00 | 111.00 | 102.00 | 110.00 | 110.00 | 252,700 |
| Nov 27, 2023 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 645,300 |
| Nov 24, 2023 | 109.00 | 112.00 | 109.00 | 109.00 | 109.00 | 253,300 |
| Nov 23, 2023 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | 422,600 |
| Nov 22, 2023 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 906,700 |
| Nov 21, 2023 | 113.00 | 115.00 | 107.00 | 109.00 | 109.00 | 1,340,300 |
| Nov 20, 2023 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 599,700 |
| Nov 17, 2023 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 482,000 |
| Nov 16, 2023 | 114.00 | 118.00 | 113.00 | 114.00 | 114.00 | 1,201,700 |
| Nov 15, 2023 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 1,037,200 |
| Nov 14, 2023 | 114.00 | 119.00 | 112.00 | 114.00 | 114.00 | 5,205,100 |
| Nov 13, 2023 | 117.00 | 117.00 | 111.00 | 112.00 | 112.00 | 2,612,900 |
| Nov 10, 2023 | 118.00 | 120.00 | 116.00 | 116.00 | 116.00 | 1,396,700 |
| Nov 9, 2023 | 119.00 | 122.00 | 116.00 | 117.00 | 117.00 | 2,843,000 |
| Nov 8, 2023 | 123.00 | 125.00 | 119.00 | 119.00 | 119.00 | 2,044,600 |
| Nov 7, 2023 | 121.00 | 131.00 | 119.00 | 123.00 | 123.00 | 7,647,100 |
| Nov 6, 2023 | 120.00 | 123.00 | 117.00 | 119.00 | 119.00 | 2,945,300 |
| Nov 3, 2023 | 124.00 | 124.00 | 118.00 | 120.00 | 120.00 | 2,625,900 |
| Nov 2, 2023 | 120.00 | 129.00 | 116.00 | 124.00 | 124.00 | 11,147,800 |
| Nov 1, 2023 | 130.00 | 134.00 | 119.00 | 120.00 | 120.00 | 8,467,700 |
| Oct 31, 2023 | 118.00 | 153.00 | 118.00 | 129.00 | 129.00 | 116,595,200 |
| Oct 30, 2023 | 138.00 | 147.00 | 115.00 | 127.00 | 127.00 | 69,492,000 |
| Oct 27, 2023 | 113.00 | 139.00 | 111.00 | 138.00 | 138.00 | 67,685,600 |
| Oct 26, 2023 | 112.00 | 117.00 | 110.00 | 111.00 | 111.00 | 5,191,800 |
| Oct 25, 2023 | 121.00 | 122.00 | 110.00 | 111.00 | 111.00 | 5,550,800 |
| Oct 24, 2023 | 106.00 | 133.00 | 105.00 | 121.00 | 121.00 | 60,093,200 |
| Oct 23, 2023 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 549,800 |
| Oct 20, 2023 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 401,400 |
| Oct 19, 2023 | 101.00 | 108.00 | 101.00 | 106.00 | 106.00 | 623,100 |
| Oct 18, 2023 | 108.00 | 111.00 | 107.00 | 107.00 | 107.00 | 939,500 |
| Oct 17, 2023 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 761,000 |
| Oct 16, 2023 | 105.00 | 122.00 | 105.00 | 109.00 | 109.00 | 20,194,500 |
| Oct 13, 2023 | 104.00 | 110.00 | 104.00 | 109.00 | 109.00 | 557,700 |
| Oct 12, 2023 | 104.00 | 111.00 | 104.00 | 109.00 | 109.00 | 643,500 |
| Oct 11, 2023 | 108.00 | 112.00 | 107.00 | 110.00 | 110.00 | 989,600 |
| Oct 10, 2023 | 108.00 | 113.00 | 108.00 | 110.00 | 110.00 | 925,500 |
| Oct 9, 2023 | 109.00 | 127.00 | 109.00 | 111.00 | 111.00 | 27,153,000 |
| Oct 6, 2023 | 109.00 | 115.00 | 109.00 | 113.00 | 113.00 | 1,413,200 |
| Oct 5, 2023 | 115.00 | 118.00 | 113.00 | 113.00 | 113.00 | 1,926,800 |
| Oct 4, 2023 | 125.00 | 125.00 | 115.00 | 115.00 | 115.00 | 2,564,400 |
| Oct 3, 2023 | 112.00 | 120.00 | 112.00 | 118.00 | 118.00 | 5,098,700 |
| Oct 2, 2023 | 116.00 | 148.00 | 115.00 | 120.00 | 120.00 | 93,159,400 |
| Sep 29, 2023 | 121.00 | 121.00 | 112.00 | 116.00 | 116.00 | 197,500 |
| Sep 27, 2023 | 122.00 | 122.00 | 112.00 | 116.00 | 116.00 | 128,400 |
| Sep 26, 2023 | 121.00 | 121.00 | 114.00 | 116.00 | 116.00 | 387,900 |
| Sep 25, 2023 | 119.00 | 119.00 | 113.00 | 117.00 | 117.00 | 414,600 |
| Sep 22, 2023 | 109.00 | 121.00 | 108.00 | 116.00 | 116.00 | 1,396,300 |
| Sep 21, 2023 | 115.00 | 115.00 | 108.00 | 108.00 | 108.00 | 803,100 |
| Sep 20, 2023 | 116.00 | 116.00 | 106.00 | 113.00 | 113.00 | 552,100 |
| Sep 19, 2023 | 119.00 | 122.00 | 104.00 | 113.00 | 113.00 | 2,709,100 |
| Sep 18, 2023 | 130.00 | 130.00 | 110.00 | 113.00 | 113.00 | 1,557,100 |
| Sep 15, 2023 | 131.00 | 131.00 | 122.00 | 125.00 | 125.00 | 168,200 |
| Sep 14, 2023 | 132.00 | 132.00 | 122.00 | 126.00 | 126.00 | 208,300 |
| Sep 13, 2023 | 133.00 | 133.00 | 121.00 | 126.00 | 126.00 | 1,546,500 |
| Sep 12, 2023 | 129.00 | 130.00 | 126.00 | 126.00 | 126.00 | 395,100 |
| Sep 11, 2023 | 129.00 | 131.00 | 127.00 | 130.00 | 130.00 | 275,500 |
| Sep 8, 2023 | 130.00 | 134.00 | 127.00 | 130.00 | 130.00 | 221,500 |
| Sep 7, 2023 | 135.00 | 135.00 | 128.00 | 130.00 | 130.00 | 137,100 |
| Sep 6, 2023 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 1,235,000 |
| Sep 5, 2023 | 129.00 | 133.00 | 126.00 | 130.00 | 130.00 | 39,200 |
| Sep 4, 2023 | 134.00 | 134.00 | 128.00 | 131.00 | 131.00 | 93,200 |
| Sep 1, 2023 | 135.00 | 135.00 | 129.00 | 129.00 | 129.00 | 92,200 |
| Aug 31, 2023 | 131.00 | 134.00 | 128.00 | 130.00 | 130.00 | 368,900 |
| Aug 30, 2023 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | 448,300 |
| Aug 29, 2023 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | 143,000 |
| Aug 28, 2023 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | 112,900 |
| Aug 25, 2023 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 124,500 |
| Aug 24, 2023 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | 205,300 |
| Aug 23, 2023 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 102,400 |
| Aug 22, 2023 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 611,800 |
| Aug 21, 2023 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 195,900 |
| Aug 18, 2023 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 329,300 |
| Aug 16, 2023 | 134.00 | 136.00 | 133.00 | 136.00 | 136.00 | 538,500 |
| Aug 15, 2023 | 128.00 | 139.00 | 128.00 | 136.00 | 136.00 | 289,600 |
| Aug 14, 2023 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | 182,000 |
| Aug 11, 2023 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 632,500 |
| Aug 10, 2023 | 128.00 | 138.00 | 128.00 | 135.00 | 135.00 | 370,700 |
| Aug 9, 2023 | 127.00 | 138.00 | 127.00 | 135.00 | 135.00 | 442,600 |
| Aug 8, 2023 | 128.00 | 139.00 | 128.00 | 134.00 | 134.00 | 1,386,100 |
| Aug 7, 2023 | 131.00 | 140.00 | 131.00 | 137.00 | 137.00 | 1,720,500 |
| Aug 4, 2023 | 127.00 | 147.00 | 127.00 | 139.00 | 139.00 | 6,621,000 |
| Aug 3, 2023 | 130.00 | 139.00 | 130.00 | 135.00 | 135.00 | 669,400 |
| Aug 2, 2023 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 61,300 |
| Aug 1, 2023 | 129.00 | 139.00 | 129.00 | 138.00 | 138.00 | 323,100 |
| Jul 31, 2023 | 130.00 | 139.00 | 130.00 | 136.00 | 136.00 | 413,800 |
| Jul 28, 2023 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 200,800 |
| Jul 27, 2023 | 135.00 | 140.00 | 135.00 | 137.00 | 137.00 | 369,800 |
| Jul 26, 2023 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | 780,600 |
| Jul 25, 2023 | 131.00 | 141.00 | 131.00 | 138.00 | 138.00 | 585,100 |
| Jul 24, 2023 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 244,600 |
| Jul 21, 2023 | 131.00 | 140.00 | 131.00 | 138.00 | 138.00 | 334,200 |
| Jul 20, 2023 | 142.00 | 142.00 | 137.00 | 139.00 | 139.00 | 511,600 |
| Jul 18, 2023 | 142.00 | 142.00 | 137.00 | 139.00 | 139.00 | 495,600 |
| Jul 17, 2023 | 137.00 | 142.00 | 137.00 | 139.00 | 139.00 | 780,800 |
| Jul 14, 2023 | 134.00 | 142.00 | 134.00 | 137.00 | 137.00 | 721,900 |
| Jul 13, 2023 | 131.00 | 140.00 | 131.00 | 138.00 | 138.00 | 340,600 |
| Jul 12, 2023 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 493,300 |
| Jul 11, 2023 | 130.00 | 140.00 | 130.00 | 137.00 | 137.00 | 605,200 |
| Jul 10, 2023 | 130.00 | 139.00 | 130.00 | 138.00 | 138.00 | 673,000 |
| Jul 7, 2023 | 129.00 | 140.00 | 129.00 | 137.00 | 137.00 | 1,243,600 |
| Jul 6, 2023 | 130.00 | 143.00 | 130.00 | 137.00 | 137.00 | 2,628,300 |
| Jul 5, 2023 | 124.00 | 142.00 | 124.00 | 138.00 | 138.00 | 5,834,100 |
| Jul 4, 2023 | 126.00 | 136.00 | 126.00 | 132.00 | 132.00 | 450,200 |
| Jul 3, 2023 | 123.00 | 136.00 | 123.00 | 134.00 | 134.00 | 399,500 |
| Jun 27, 2023 | 126.00 | 135.00 | 126.00 | 131.00 | 131.00 | 478,000 |
| Jun 26, 2023 | 125.00 | 139.00 | 125.00 | 134.00 | 134.00 | 813,600 |
| Jun 23, 2023 | 135.00 | 137.00 | 131.00 | 133.00 | 133.00 | 821,000 |
| Jun 22, 2023 | 129.00 | 140.00 | 129.00 | 135.00 | 135.00 | 709,100 |
| Jun 21, 2023 | 126.00 | 143.00 | 126.00 | 137.00 | 137.00 | 6,353,600 |
| Jun 20, 2023 | 125.00 | 139.00 | 125.00 | 133.00 | 133.00 | 841,100 |
| Jun 19, 2023 | 122.00 | 139.00 | 122.00 | 133.00 | 133.00 | 1,496,800 |
| Jun 16, 2023 | 125.00 | 133.00 | 125.00 | 130.00 | 130.00 | 696,900 |
| Jun 15, 2023 | 126.00 | 137.00 | 126.00 | 133.00 | 133.00 | 675,600 |
| Jun 14, 2023 | 131.00 | 137.00 | 131.00 | 134.00 | 134.00 | 609,300 |
| Jun 13, 2023 | 130.00 | 139.00 | 130.00 | 135.00 | 135.00 | 3,892,900 |
| Jun 12, 2023 | 132.00 | 140.00 | 132.00 | 138.00 | 138.00 | 751,800 |
| Jun 9, 2023 | 133.00 | 141.00 | 133.00 | 139.00 | 139.00 | 960,700 |
| Jun 8, 2023 | 138.00 | 145.00 | 138.00 | 141.00 | 141.00 | 2,083,200 |
| Jun 7, 2023 | 136.00 | 143.00 | 136.00 | 141.00 | 141.00 | 2,857,000 |
| Jun 6, 2023 | 128.00 | 139.00 | 128.00 | 137.00 | 137.00 | 965,800 |
| Jun 5, 2023 | 136.00 | 141.00 | 136.00 | 137.00 | 137.00 | 2,865,700 |
| May 31, 2023 | 133.00 | 148.00 | 133.00 | 137.00 | 137.00 | 7,465,400 |
| May 30, 2023 | 134.00 | 150.00 | 134.00 | 143.00 | 143.00 | 15,019,100 |
| May 29, 2023 | 140.00 | 145.00 | 140.00 | 144.00 | 144.00 | 4,561,300 |
| May 26, 2023 | 140.00 | 146.00 | 140.00 | 140.00 | 140.00 | 6,601,000 |
| May 25, 2023 | 132.00 | 146.00 | 132.00 | 140.00 | 140.00 | 10,614,200 |
| May 24, 2023 | 136.00 | 146.00 | 136.00 | 141.00 | 141.00 | 5,131,700 |
| May 23, 2023 | 137.00 | 165.00 | 135.00 | 145.00 | 145.00 | 112,183,800 |
| May 22, 2023 | 135.00 | 146.00 | 134.00 | 135.00 | 135.00 | 3,814,800 |
| May 19, 2023 | 141.00 | 141.00 | 135.00 | 137.00 | 137.00 | 1,455,900 |
| May 17, 2023 | 131.00 | 143.00 | 131.00 | 139.00 | 139.00 | 4,917,500 |
| May 16, 2023 | 119.00 | 141.00 | 119.00 | 140.00 | 140.00 | 3,848,600 |
| May 15, 2023 | 120.00 | 129.00 | 120.00 | 126.00 | 126.00 | 672,000 |
| May 12, 2023 | 121.00 | 132.00 | 121.00 | 129.00 | 129.00 | 712,500 |
| May 11, 2023 | 131.00 | 140.00 | 128.00 | 129.00 | 129.00 | 5,195,600 |
| May 10, 2023 | 122.00 | 132.00 | 122.00 | 128.00 | 128.00 | 1,050,000 |
| May 9, 2023 | 121.00 | 133.00 | 121.00 | 131.00 | 131.00 | 412,200 |
| May 8, 2023 | 139.00 | 144.00 | 130.00 | 130.00 | 130.00 | 4,809,500 |
| May 5, 2023 | 140.00 | 144.00 | 138.00 | 139.00 | 139.00 | 1,751,300 |
| May 4, 2023 | 133.00 | 148.00 | 133.00 | 140.00 | 140.00 | 5,186,000 |
| May 3, 2023 | 132.00 | 143.00 | 132.00 | 142.00 | 142.00 | 1,491,300 |
| May 2, 2023 | 146.00 | 147.00 | 139.00 | 141.00 | 141.00 | 2,034,000 |
| Apr 28, 2023 | 135.00 | 146.00 | 135.00 | 140.00 | 140.00 | 2,001,400 |
| Apr 27, 2023 | 131.00 | 154.00 | 131.00 | 144.00 | 144.00 | 21,387,000 |
| Apr 26, 2023 | 133.00 | 144.00 | 132.00 | 140.00 | 140.00 | 888,800 |
Related Tickers
KEJU.JK PT Mulia Boga Raya Tbk
1,310.00
+7.38%
MAXI.JK PT Maxindo Karya Anugerah Tbk
50.00
0.00%
BUDI.JK PT Budi Starch & Sweetener Tbk
286.00
0.00%
HOKI.JK PT Buyung Poetra Sembada Tbk
147.00
0.00%
DPUM.JK PT Dua Putra Utama Makmur Tbk
15.00
-6.25%
OILS.JK PT Indo Oil Perkasa Tbk
96.00
-4.95%
NAYZ.JK PT Hassana Boga Sejahtera Tbk
21.00
0.00%
PSDN.JK PT Prasidha Aneka Niaga Tbk
86.00
-1.15%
TRGU.JK PT Cerestar Indonesia Tbk
195.00
+2.63%
BOBA.JK PT Formosa Ingredient Factory Tbk
159.00
+3.25%