Jakarta - Delayed Quote • IDR
PT Integra Indocabinet Tbk (WOOD.JK)
At close: 4:06 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 23, 2024 | 300.00 | 302.00 | 288.00 | 288.00 | 288.00 | 2,288,800 |
| Apr 22, 2024 | 294.00 | 300.00 | 274.00 | 300.00 | 300.00 | 16,151,000 |
| Apr 19, 2024 | 294.00 | 300.00 | 280.00 | 294.00 | 294.00 | 10,389,800 |
| Apr 18, 2024 | 294.00 | 298.00 | 290.00 | 294.00 | 294.00 | 830,300 |
| Apr 17, 2024 | 302.00 | 302.00 | 294.00 | 294.00 | 294.00 | 1,668,700 |
| Apr 16, 2024 | 302.00 | 302.00 | 280.00 | 302.00 | 302.00 | 3,874,200 |
| Apr 5, 2024 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | 846,100 |
| Apr 4, 2024 | 302.00 | 308.00 | 302.00 | 304.00 | 304.00 | 391,700 |
| Apr 3, 2024 | 306.00 | 308.00 | 300.00 | 300.00 | 300.00 | 2,157,100 |
| Apr 2, 2024 | 302.00 | 308.00 | 302.00 | 306.00 | 306.00 | 735,900 |
| Apr 1, 2024 | 326.00 | 326.00 | 302.00 | 302.00 | 302.00 | 4,101,100 |
| Mar 28, 2024 | 336.00 | 338.00 | 326.00 | 326.00 | 326.00 | 1,955,800 |
| Mar 27, 2024 | 334.00 | 338.00 | 328.00 | 334.00 | 334.00 | 4,328,200 |
| Mar 26, 2024 | 338.00 | 338.00 | 330.00 | 334.00 | 334.00 | 707,600 |
| Mar 25, 2024 | 340.00 | 340.00 | 330.00 | 332.00 | 332.00 | 5,041,500 |
| Mar 22, 2024 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | 749,400 |
| Mar 21, 2024 | 344.00 | 344.00 | 336.00 | 338.00 | 338.00 | 974,100 |
| Mar 20, 2024 | 344.00 | 346.00 | 340.00 | 344.00 | 344.00 | 138,200 |
| Mar 19, 2024 | 348.00 | 348.00 | 340.00 | 340.00 | 340.00 | 6,328,900 |
| Mar 18, 2024 | 344.00 | 344.00 | 340.00 | 344.00 | 344.00 | 221,000 |
| Mar 15, 2024 | 340.00 | 344.00 | 338.00 | 344.00 | 344.00 | 1,465,400 |
| Mar 14, 2024 | 344.00 | 344.00 | 340.00 | 340.00 | 340.00 | 497,100 |
| Mar 13, 2024 | 348.00 | 348.00 | 338.00 | 344.00 | 344.00 | 1,493,500 |
| Mar 8, 2024 | 350.00 | 350.00 | 342.00 | 348.00 | 348.00 | 1,972,600 |
| Mar 7, 2024 | 346.00 | 352.00 | 346.00 | 350.00 | 350.00 | 883,700 |
| Mar 6, 2024 | 346.00 | 356.00 | 346.00 | 346.00 | 346.00 | 1,411,600 |
| Mar 5, 2024 | 350.00 | 350.00 | 344.00 | 346.00 | 346.00 | 1,552,500 |
| Mar 4, 2024 | 338.00 | 358.00 | 336.00 | 350.00 | 350.00 | 4,083,000 |
| Mar 1, 2024 | 350.00 | 352.00 | 332.00 | 336.00 | 336.00 | 3,189,600 |
| Feb 29, 2024 | 348.00 | 350.00 | 342.00 | 348.00 | 348.00 | 1,834,000 |
| Feb 28, 2024 | 334.00 | 352.00 | 332.00 | 346.00 | 346.00 | 9,956,100 |
| Feb 27, 2024 | 334.00 | 340.00 | 324.00 | 334.00 | 334.00 | 4,411,100 |
| Feb 26, 2024 | 336.00 | 342.00 | 332.00 | 332.00 | 332.00 | 2,493,900 |
| Feb 23, 2024 | 334.00 | 340.00 | 330.00 | 336.00 | 336.00 | 2,917,100 |
| Feb 22, 2024 | 316.00 | 340.00 | 316.00 | 334.00 | 334.00 | 7,545,100 |
| Feb 21, 2024 | 312.00 | 338.00 | 310.00 | 316.00 | 316.00 | 3,737,000 |
| Feb 20, 2024 | 310.00 | 316.00 | 310.00 | 310.00 | 310.00 | 570,000 |
| Feb 19, 2024 | 318.00 | 318.00 | 310.00 | 312.00 | 312.00 | 2,450,400 |
| Feb 16, 2024 | 308.00 | 330.00 | 308.00 | 314.00 | 314.00 | 10,126,800 |
| Feb 15, 2024 | 302.00 | 310.00 | 300.00 | 308.00 | 308.00 | 5,618,900 |
| Feb 13, 2024 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 1,707,500 |
| Feb 12, 2024 | 290.00 | 302.00 | 290.00 | 298.00 | 298.00 | 3,007,600 |
| Feb 7, 2024 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | 1,665,600 |
| Feb 6, 2024 | 296.00 | 298.00 | 290.00 | 292.00 | 292.00 | 2,002,000 |
| Feb 5, 2024 | 302.00 | 304.00 | 296.00 | 296.00 | 296.00 | 1,890,100 |
| Feb 2, 2024 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 623,400 |
| Feb 1, 2024 | 300.00 | 304.00 | 298.00 | 302.00 | 302.00 | 1,758,400 |
| Jan 31, 2024 | 300.00 | 304.00 | 298.00 | 298.00 | 298.00 | 3,886,100 |
| Jan 30, 2024 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | 1,008,600 |
| Jan 29, 2024 | 312.00 | 316.00 | 298.00 | 304.00 | 304.00 | 5,625,200 |
| Jan 26, 2024 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | 1,491,200 |
| Jan 25, 2024 | 316.00 | 318.00 | 310.00 | 312.00 | 312.00 | 1,383,700 |
| Jan 24, 2024 | 318.00 | 320.00 | 312.00 | 314.00 | 314.00 | 4,039,400 |
| Jan 23, 2024 | 308.00 | 318.00 | 308.00 | 316.00 | 316.00 | 8,298,000 |
| Jan 22, 2024 | 312.00 | 314.00 | 308.00 | 308.00 | 308.00 | 1,973,000 |
| Jan 19, 2024 | 306.00 | 326.00 | 304.00 | 310.00 | 310.00 | 12,235,000 |
| Jan 18, 2024 | 304.00 | 306.00 | 302.00 | 306.00 | 306.00 | 1,063,800 |
| Jan 17, 2024 | 300.00 | 306.00 | 298.00 | 304.00 | 304.00 | 2,915,700 |
| Jan 16, 2024 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 1,741,700 |
| Jan 15, 2024 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | 3,976,300 |
| Jan 12, 2024 | 308.00 | 310.00 | 302.00 | 304.00 | 304.00 | 996,500 |
| Jan 11, 2024 | 304.00 | 312.00 | 304.00 | 308.00 | 308.00 | 1,781,600 |
| Jan 10, 2024 | 306.00 | 308.00 | 302.00 | 302.00 | 302.00 | 2,814,500 |
| Jan 9, 2024 | 310.00 | 312.00 | 306.00 | 306.00 | 306.00 | 3,281,100 |
| Jan 8, 2024 | 308.00 | 316.00 | 306.00 | 308.00 | 308.00 | 3,945,600 |
| Jan 5, 2024 | 296.00 | 328.00 | 294.00 | 308.00 | 308.00 | 21,991,300 |
| Jan 4, 2024 | 300.00 | 302.00 | 294.00 | 296.00 | 296.00 | 1,235,400 |
| Jan 3, 2024 | 296.00 | 302.00 | 288.00 | 300.00 | 300.00 | 3,206,600 |
| Jan 2, 2024 | 288.00 | 296.00 | 288.00 | 296.00 | 296.00 | 1,146,800 |
| Dec 29, 2023 | 296.00 | 296.00 | 286.00 | 288.00 | 288.00 | 1,372,900 |
| Dec 28, 2023 | 296.00 | 300.00 | 290.00 | 294.00 | 294.00 | 2,330,700 |
| Dec 27, 2023 | 302.00 | 302.00 | 294.00 | 294.00 | 294.00 | 2,769,300 |
| Dec 22, 2023 | 282.00 | 310.00 | 280.00 | 302.00 | 302.00 | 10,873,500 |
| Dec 21, 2023 | 284.00 | 290.00 | 278.00 | 280.00 | 280.00 | 1,382,800 |
| Dec 20, 2023 | 276.00 | 288.00 | 272.00 | 286.00 | 286.00 | 3,871,500 |
| Dec 19, 2023 | 272.00 | 278.00 | 268.00 | 276.00 | 276.00 | 812,800 |
| Dec 18, 2023 | 276.00 | 280.00 | 270.00 | 272.00 | 272.00 | 2,581,500 |
| Dec 15, 2023 | 284.00 | 286.00 | 274.00 | 276.00 | 276.00 | 3,596,100 |
| Dec 14, 2023 | 286.00 | 290.00 | 282.00 | 284.00 | 284.00 | 1,945,000 |
| Dec 13, 2023 | 290.00 | 296.00 | 282.00 | 284.00 | 284.00 | 3,673,800 |
| Dec 12, 2023 | 280.00 | 308.00 | 274.00 | 290.00 | 290.00 | 9,638,200 |
| Dec 11, 2023 | 270.00 | 314.00 | 264.00 | 280.00 | 280.00 | 26,886,900 |
| Dec 8, 2023 | 252.00 | 274.00 | 252.00 | 270.00 | 270.00 | 11,038,600 |
| Dec 7, 2023 | 264.00 | 276.00 | 250.00 | 252.00 | 252.00 | 47,410,000 |
| Dec 6, 2023 | 292.00 | 296.00 | 264.00 | 264.00 | 264.00 | 18,393,000 |
| Dec 5, 2023 | 298.00 | 298.00 | 288.00 | 292.00 | 292.00 | 4,046,000 |
| Dec 4, 2023 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1,620,000 |
| Dec 1, 2023 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1,627,500 |
| Nov 30, 2023 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 4,514,600 |
| Nov 29, 2023 | 298.00 | 298.00 | 294.00 | 296.00 | 296.00 | 1,013,800 |
| Nov 28, 2023 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 1,130,200 |
| Nov 27, 2023 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1,008,900 |
| Nov 24, 2023 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 1,361,300 |
| Nov 23, 2023 | 298.00 | 300.00 | 294.00 | 300.00 | 300.00 | 1,178,900 |
| Nov 22, 2023 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1,142,600 |
| Nov 21, 2023 | 300.00 | 302.00 | 296.00 | 298.00 | 298.00 | 2,648,400 |
| Nov 20, 2023 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | 1,329,400 |
| Nov 17, 2023 | 300.00 | 304.00 | 298.00 | 304.00 | 304.00 | 1,132,100 |
| Nov 16, 2023 | 300.00 | 304.00 | 300.00 | 300.00 | 300.00 | 1,415,300 |
| Nov 15, 2023 | 298.00 | 304.00 | 296.00 | 300.00 | 300.00 | 3,238,600 |
| Nov 14, 2023 | 294.00 | 300.00 | 294.00 | 296.00 | 296.00 | 2,533,100 |
| Nov 13, 2023 | 284.00 | 306.00 | 284.00 | 294.00 | 294.00 | 4,008,000 |
| Nov 10, 2023 | 308.00 | 308.00 | 298.00 | 300.00 | 300.00 | 3,892,400 |
| Nov 9, 2023 | 304.00 | 308.00 | 302.00 | 308.00 | 308.00 | 3,259,700 |
| Nov 8, 2023 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | 2,729,600 |
| Nov 7, 2023 | 330.00 | 332.00 | 300.00 | 310.00 | 310.00 | 17,505,000 |
| Nov 6, 2023 | 332.00 | 336.00 | 328.00 | 330.00 | 330.00 | 3,395,300 |
| Nov 3, 2023 | 332.00 | 336.00 | 328.00 | 330.00 | 330.00 | 3,073,800 |
| Nov 2, 2023 | 342.00 | 348.00 | 330.00 | 332.00 | 332.00 | 6,528,700 |
| Nov 1, 2023 | 340.00 | 362.00 | 328.00 | 342.00 | 342.00 | 13,661,300 |
| Oct 31, 2023 | 330.00 | 338.00 | 328.00 | 336.00 | 336.00 | 3,106,200 |
| Oct 30, 2023 | 324.00 | 334.00 | 320.00 | 328.00 | 328.00 | 2,267,000 |
| Oct 27, 2023 | 328.00 | 336.00 | 328.00 | 328.00 | 328.00 | 3,584,300 |
| Oct 26, 2023 | 338.00 | 338.00 | 328.00 | 328.00 | 328.00 | 2,218,700 |
| Oct 25, 2023 | 340.00 | 346.00 | 330.00 | 334.00 | 334.00 | 5,959,500 |
| Oct 24, 2023 | 336.00 | 344.00 | 336.00 | 336.00 | 336.00 | 1,272,200 |
| Oct 23, 2023 | 344.00 | 348.00 | 334.00 | 336.00 | 336.00 | 2,613,200 |
| Oct 20, 2023 | 354.00 | 358.00 | 342.00 | 344.00 | 344.00 | 6,776,000 |
| Oct 19, 2023 | 360.00 | 362.00 | 354.00 | 354.00 | 354.00 | 2,611,500 |
| Oct 18, 2023 | 376.00 | 378.00 | 354.00 | 360.00 | 360.00 | 7,685,400 |
| Oct 17, 2023 | 388.00 | 388.00 | 376.00 | 376.00 | 376.00 | 2,904,400 |
| Oct 16, 2023 | 390.00 | 392.00 | 360.00 | 388.00 | 388.00 | 18,549,800 |
| Oct 13, 2023 | 410.00 | 414.00 | 390.00 | 390.00 | 390.00 | 9,724,500 |
| Oct 12, 2023 | 410.00 | 414.00 | 406.00 | 412.00 | 412.00 | 3,949,700 |
| Oct 11, 2023 | 408.00 | 412.00 | 398.00 | 410.00 | 410.00 | 12,468,200 |
| Oct 10, 2023 | 420.00 | 422.00 | 396.00 | 408.00 | 408.00 | 23,138,100 |
| Oct 9, 2023 | 412.00 | 422.00 | 404.00 | 414.00 | 414.00 | 6,853,900 |
| Oct 6, 2023 | 410.00 | 422.00 | 408.00 | 414.00 | 414.00 | 2,232,500 |
| Oct 5, 2023 | 408.00 | 420.00 | 406.00 | 410.00 | 410.00 | 3,355,100 |
| Oct 4, 2023 | 418.00 | 420.00 | 408.00 | 408.00 | 408.00 | 3,096,200 |
| Oct 3, 2023 | 436.00 | 440.00 | 414.00 | 418.00 | 418.00 | 15,619,900 |
| Oct 2, 2023 | 452.00 | 452.00 | 436.00 | 436.00 | 436.00 | 6,049,400 |
| Sep 29, 2023 | 458.00 | 458.00 | 446.00 | 452.00 | 452.00 | 5,200,000 |
| Sep 27, 2023 | 462.00 | 470.00 | 458.00 | 458.00 | 458.00 | 4,878,000 |
| Sep 26, 2023 | 480.00 | 482.00 | 458.00 | 462.00 | 462.00 | 20,086,400 |
| Sep 25, 2023 | 478.00 | 484.00 | 464.00 | 476.00 | 476.00 | 13,583,600 |
| Sep 22, 2023 | 468.00 | 500.00 | 466.00 | 476.00 | 476.00 | 35,401,400 |
| Sep 21, 2023 | 456.00 | 474.00 | 450.00 | 466.00 | 466.00 | 18,603,700 |
| Sep 20, 2023 | 456.00 | 462.00 | 450.00 | 456.00 | 456.00 | 4,576,900 |
| Sep 19, 2023 | 440.00 | 462.00 | 436.00 | 456.00 | 456.00 | 14,305,300 |
| Sep 18, 2023 | 432.00 | 442.00 | 404.00 | 438.00 | 438.00 | 15,657,000 |
| Sep 15, 2023 | 436.00 | 442.00 | 426.00 | 430.00 | 430.00 | 9,298,300 |
| Sep 14, 2023 | 440.00 | 444.00 | 422.00 | 436.00 | 436.00 | 9,094,100 |
| Sep 13, 2023 | 448.00 | 450.00 | 438.00 | 440.00 | 440.00 | 2,364,800 |
| Sep 12, 2023 | 460.00 | 464.00 | 430.00 | 448.00 | 448.00 | 16,037,900 |
| Sep 11, 2023 | 446.00 | 466.00 | 444.00 | 460.00 | 460.00 | 4,087,900 |
| Sep 8, 2023 | 448.00 | 448.00 | 442.00 | 446.00 | 446.00 | 2,232,600 |
| Sep 7, 2023 | 456.00 | 456.00 | 446.00 | 448.00 | 448.00 | 2,160,500 |
| Sep 6, 2023 | 462.00 | 468.00 | 454.00 | 456.00 | 456.00 | 2,440,400 |
| Sep 5, 2023 | 468.00 | 472.00 | 462.00 | 462.00 | 462.00 | 1,120,600 |
| Sep 4, 2023 | 460.00 | 472.00 | 456.00 | 466.00 | 466.00 | 2,778,000 |
| Sep 1, 2023 | 460.00 | 464.00 | 454.00 | 458.00 | 458.00 | 1,885,700 |
| Aug 31, 2023 | 476.00 | 476.00 | 460.00 | 460.00 | 460.00 | 5,014,500 |
| Aug 30, 2023 | 476.00 | 486.00 | 468.00 | 476.00 | 476.00 | 7,552,700 |
| Aug 29, 2023 | 440.00 | 476.00 | 440.00 | 474.00 | 474.00 | 16,542,700 |
| Aug 28, 2023 | 448.00 | 454.00 | 442.00 | 446.00 | 446.00 | 1,852,700 |
| Aug 25, 2023 | 454.00 | 454.00 | 446.00 | 448.00 | 448.00 | 1,637,200 |
| Aug 24, 2023 | 448.00 | 454.00 | 438.00 | 454.00 | 454.00 | 4,070,000 |
| Aug 23, 2023 | 452.00 | 456.00 | 444.00 | 448.00 | 448.00 | 1,253,800 |
| Aug 22, 2023 | 442.00 | 456.00 | 436.00 | 452.00 | 452.00 | 3,864,300 |
| Aug 21, 2023 | 446.00 | 448.00 | 434.00 | 442.00 | 442.00 | 2,309,200 |
| Aug 18, 2023 | 444.00 | 448.00 | 418.00 | 446.00 | 446.00 | 12,470,700 |
| Aug 16, 2023 | 450.00 | 454.00 | 444.00 | 448.00 | 448.00 | 3,279,300 |
| Aug 15, 2023 | 454.00 | 454.00 | 442.00 | 450.00 | 450.00 | 3,287,300 |
| Aug 14, 2023 | 460.00 | 460.00 | 448.00 | 452.00 | 452.00 | 2,571,700 |
| Aug 11, 2023 | 452.00 | 458.00 | 438.00 | 458.00 | 458.00 | 9,601,400 |
| Aug 10, 2023 | 458.00 | 460.00 | 444.00 | 450.00 | 450.00 | 5,691,300 |
| Aug 9, 2023 | 462.00 | 468.00 | 456.00 | 456.00 | 456.00 | 1,949,900 |
| Aug 8, 2023 | 456.00 | 464.00 | 450.00 | 462.00 | 462.00 | 3,048,600 |
| Aug 7, 2023 | 456.00 | 458.00 | 450.00 | 456.00 | 456.00 | 2,298,600 |
| Aug 4, 2023 | 464.00 | 468.00 | 452.00 | 456.00 | 456.00 | 5,319,500 |
| Aug 3, 2023 | 446.00 | 468.00 | 446.00 | 462.00 | 462.00 | 15,886,500 |
| Aug 2, 2023 | 440.00 | 456.00 | 438.00 | 446.00 | 446.00 | 6,926,600 |
| Aug 1, 2023 | 440.00 | 444.00 | 434.00 | 440.00 | 440.00 | 5,049,300 |
| Jul 31, 2023 | 444.00 | 444.00 | 434.00 | 440.00 | 440.00 | 2,464,400 |
| Jul 28, 2023 | 440.00 | 450.00 | 434.00 | 442.00 | 442.00 | 6,117,100 |
| Jul 27, 2023 | 442.00 | 446.00 | 436.00 | 440.00 | 440.00 | 2,181,500 |
| Jul 26, 2023 | 442.00 | 448.00 | 438.00 | 442.00 | 442.00 | 3,463,100 |
| Jul 25, 2023 | 450.00 | 454.00 | 436.00 | 440.00 | 440.00 | 5,694,500 |
| Jul 24, 2023 | 440.00 | 458.00 | 432.00 | 450.00 | 450.00 | 11,539,500 |
| Jul 21, 2023 | 442.00 | 446.00 | 432.00 | 438.00 | 438.00 | 5,687,600 |
| Jul 20, 2023 | 430.00 | 444.00 | 426.00 | 440.00 | 440.00 | 8,170,900 |
| Jul 18, 2023 | 426.00 | 432.00 | 424.00 | 426.00 | 426.00 | 2,065,800 |
| Jul 17, 2023 | 422.00 | 436.00 | 422.00 | 426.00 | 426.00 | 2,993,100 |
| Jul 14, 2023 | 424.00 | 426.00 | 420.00 | 422.00 | 422.00 | 1,034,700 |
| Jul 13, 2023 | 422.00 | 426.00 | 420.00 | 422.00 | 422.00 | 2,683,900 |
| Jul 12, 2023 | 430.00 | 432.00 | 422.00 | 422.00 | 422.00 | 3,022,700 |
| Jul 11, 2023 | 428.00 | 432.00 | 426.00 | 428.00 | 428.00 | 2,524,900 |
| Jul 10, 2023 | 430.00 | 438.00 | 424.00 | 428.00 | 428.00 | 5,431,800 |
| Jul 7, 2023 | 438.00 | 440.00 | 428.00 | 428.00 | 428.00 | 8,708,200 |
| Jul 6, 2023 | 406.00 | 438.00 | 404.00 | 438.00 | 438.00 | 25,445,300 |
| Jul 5, 2023 | 402.00 | 412.00 | 402.00 | 406.00 | 406.00 | 1,398,500 |
| Jul 4, 2023 | 402.00 | 404.00 | 400.00 | 402.00 | 402.00 | 860,600 |
| Jul 3, 2023 | 404.00 | 406.00 | 400.00 | 402.00 | 402.00 | 745,400 |
| Jun 27, 2023 | 406.00 | 406.00 | 400.00 | 404.00 | 404.00 | 1,085,800 |
| Jun 26, 2023 | 410.00 | 410.00 | 404.00 | 406.00 | 406.00 | 459,600 |
| Jun 23, 2023 | 412.00 | 412.00 | 404.00 | 406.00 | 406.00 | 632,200 |
| Jun 22, 2023 | 402.00 | 418.00 | 400.00 | 412.00 | 412.00 | 3,320,600 |
| Jun 21, 2023 | 400.00 | 404.00 | 400.00 | 402.00 | 402.00 | 454,400 |
| Jun 20, 2023 | 402.00 | 404.00 | 400.00 | 400.00 | 400.00 | 830,800 |
| Jun 19, 2023 | 402.00 | 406.00 | 402.00 | 402.00 | 402.00 | 515,200 |
| Jun 16, 2023 | 406.00 | 408.00 | 400.00 | 404.00 | 404.00 | 4,688,800 |
| Jun 15, 2023 | 398.00 | 408.00 | 394.00 | 406.00 | 406.00 | 3,610,500 |
| Jun 14, 2023 | 400.00 | 402.00 | 398.00 | 398.00 | 398.00 | 695,300 |
| Jun 13, 2023 | 402.00 | 406.00 | 398.00 | 400.00 | 400.00 | 1,826,300 |
| Jun 12, 2023 | 404.00 | 406.00 | 400.00 | 402.00 | 402.00 | 1,095,900 |
| Jun 9, 2023 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | 663,700 |
| Jun 8, 2023 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 2,416,000 |
| Jun 7, 2023 | 400.00 | 404.00 | 396.00 | 398.00 | 398.00 | 1,261,200 |
| Jun 6, 2023 | 408.00 | 408.00 | 400.00 | 400.00 | 400.00 | 571,900 |
| Jun 5, 2023 | 408.00 | 408.00 | 398.00 | 402.00 | 402.00 | 2,744,800 |
| May 31, 2023 | 404.00 | 408.00 | 396.00 | 408.00 | 408.00 | 2,709,100 |
| May 30, 2023 | 406.00 | 408.00 | 400.00 | 404.00 | 404.00 | 998,500 |
| May 29, 2023 | 412.00 | 414.00 | 406.00 | 406.00 | 406.00 | 931,800 |
| May 26, 2023 | 400.00 | 414.00 | 388.00 | 410.00 | 410.00 | 16,423,600 |
| May 25, 2023 | 404.00 | 404.00 | 398.00 | 402.00 | 402.00 | 2,203,300 |
| May 24, 2023 | 402.00 | 408.00 | 400.00 | 404.00 | 404.00 | 2,336,100 |
| May 23, 2023 | 410.00 | 414.00 | 402.00 | 402.00 | 402.00 | 4,861,500 |
| May 22, 2023 | 416.00 | 420.00 | 408.00 | 410.00 | 410.00 | 3,083,500 |
| May 19, 2023 | 410.00 | 424.00 | 410.00 | 416.00 | 416.00 | 5,913,800 |
| May 17, 2023 | 410.00 | 410.00 | 404.00 | 408.00 | 408.00 | 1,008,200 |
| May 16, 2023 | 412.00 | 416.00 | 402.00 | 410.00 | 410.00 | 2,107,100 |
| May 15, 2023 | 406.00 | 420.00 | 400.00 | 412.00 | 412.00 | 7,798,900 |
| May 12, 2023 | 408.00 | 410.00 | 404.00 | 406.00 | 406.00 | 400,600 |
| May 11, 2023 | 412.00 | 414.00 | 404.00 | 408.00 | 408.00 | 2,799,500 |
| May 10, 2023 | 398.00 | 412.00 | 390.00 | 406.00 | 406.00 | 11,101,400 |
| May 9, 2023 | 414.00 | 418.00 | 398.00 | 398.00 | 398.00 | 5,114,100 |
| May 8, 2023 | 412.00 | 414.00 | 400.00 | 414.00 | 414.00 | 4,520,700 |
| May 5, 2023 | 414.00 | 416.00 | 410.00 | 412.00 | 412.00 | 5,924,700 |
| May 4, 2023 | 418.00 | 418.00 | 410.00 | 414.00 | 414.00 | 3,178,000 |
| May 3, 2023 | 422.00 | 422.00 | 412.00 | 416.00 | 416.00 | 2,914,800 |
| May 2, 2023 | 420.00 | 424.00 | 416.00 | 418.00 | 418.00 | 6,697,600 |
| Apr 28, 2023 | 420.00 | 424.00 | 408.00 | 420.00 | 420.00 | 4,647,800 |
| Apr 27, 2023 | 426.00 | 434.00 | 416.00 | 422.00 | 422.00 | 7,347,100 |
| Apr 26, 2023 | 418.00 | 428.00 | 410.00 | 426.00 | 426.00 | 4,265,900 |
Related Tickers
OLIV.JK PT Oscar Mitra Sukses Sejahtera Tbk
5.0000
0.00%
LFLO.JK PT Imago Mulia Persada Tbk
51.00
+2.00%
MGLV.JK PT Panca Anugrah Wisesa Tbk
57.00
0.00%
SOFA.JK PT Boston Furniture Industries Tbk
16.00
0.00%
LMPI.JK PT Langgeng Makmur Industri Tbk
97.00
+6.59%
SPTO.JK PT Surya Pertiwi Tbk
555.00
+0.91%