Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,625.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,640.00 | 42,746,700 |
| 29 Apr 2024 | 1,600.00 | 1,620.00 | 1,570.00 | 1,615.00 | 1,615.00 | 44,759,600 |
| 26 Apr 2024 | 1,600.00 | 1,615.00 | 1,575.00 | 1,595.00 | 1,595.00 | 45,105,100 |
| 25 Apr 2024 | 1,680.00 | 1,695.00 | 1,585.00 | 1,590.00 | 1,590.00 | 77,798,400 |
| 24 Apr 2024 | 1,745.00 | 1,750.00 | 1,680.00 | 1,680.00 | 1,680.00 | 42,661,100 |
| 23 Apr 2024 | 1,770.00 | 1,775.00 | 1,730.00 | 1,740.00 | 1,740.00 | 53,092,100 |
| 22 Apr 2024 | 1,780.00 | 1,800.00 | 1,760.00 | 1,770.00 | 1,770.00 | 70,463,000 |
| 19 Apr 2024 | 1,765.00 | 1,770.00 | 1,725.00 | 1,760.00 | 1,760.00 | 86,892,700 |
| 18 Apr 2024 | 1,800.00 | 1,815.00 | 1,710.00 | 1,725.00 | 1,725.00 | 105,257,300 |
| 17 Apr 2024 | 1,815.00 | 1,845.00 | 1,775.00 | 1,795.00 | 1,795.00 | 97,314,200 |
| 16 Apr 2024 | 1,685.00 | 1,810.00 | 1,680.00 | 1,810.00 | 1,810.00 | 201,068,200 |
| 05 Apr 2024 | 1,665.00 | 1,675.00 | 1,645.00 | 1,670.00 | 1,670.00 | 35,349,900 |
| 04 Apr 2024 | 1,660.00 | 1,675.00 | 1,650.00 | 1,660.00 | 1,660.00 | 47,280,700 |
| 03 Apr 2024 | 1,650.00 | 1,660.00 | 1,630.00 | 1,645.00 | 1,645.00 | 55,402,400 |
| 02 Apr 2024 | 1,580.00 | 1,640.00 | 1,575.00 | 1,640.00 | 1,640.00 | 46,410,200 |
| 01 Apr 2024 | 1,615.00 | 1,635.00 | 1,545.00 | 1,580.00 | 1,580.00 | 61,273,100 |
| 28 Mar 2024 | 1,640.00 | 1,655.00 | 1,580.00 | 1,600.00 | 1,600.00 | 62,687,900 |
| 27 Mar 2024 | 1,665.00 | 1,675.00 | 1,625.00 | 1,635.00 | 1,635.00 | 34,509,200 |
| 26 Mar 2024 | 1,675.00 | 1,675.00 | 1,650.00 | 1,665.00 | 1,665.00 | 35,072,600 |
| 25 Mar 2024 | 1,685.00 | 1,685.00 | 1,650.00 | 1,660.00 | 1,660.00 | 51,279,200 |
| 22 Mar 2024 | 1,700.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,670.00 | 42,163,600 |
| 21 Mar 2024 | 1,685.00 | 1,720.00 | 1,680.00 | 1,700.00 | 1,700.00 | 85,481,500 |
| 20 Mar 2024 | 1,660.00 | 1,670.00 | 1,645.00 | 1,660.00 | 1,660.00 | 38,425,600 |
| 19 Mar 2024 | 1,665.00 | 1,690.00 | 1,660.00 | 1,660.00 | 1,660.00 | 49,266,200 |
| 18 Mar 2024 | 1,615.00 | 1,675.00 | 1,605.00 | 1,655.00 | 1,655.00 | 66,602,000 |
| 15 Mar 2024 | 1,645.00 | 1,645.00 | 1,610.00 | 1,615.00 | 1,615.00 | 51,840,100 |
| 14 Mar 2024 | 1,630.00 | 1,645.00 | 1,610.00 | 1,645.00 | 1,645.00 | 69,006,400 |
| 13 Mar 2024 | 1,575.00 | 1,635.00 | 1,575.00 | 1,620.00 | 1,620.00 | 116,310,700 |
| 08 Mar 2024 | 1,595.00 | 1,600.00 | 1,550.00 | 1,565.00 | 1,565.00 | 52,659,100 |
| 07 Mar 2024 | 1,535.00 | 1,580.00 | 1,535.00 | 1,575.00 | 1,575.00 | 84,824,100 |
| 06 Mar 2024 | 1,465.00 | 1,540.00 | 1,465.00 | 1,525.00 | 1,525.00 | 81,197,000 |
| 05 Mar 2024 | 1,470.00 | 1,485.00 | 1,460.00 | 1,460.00 | 1,460.00 | 37,549,800 |
| 04 Mar 2024 | 1,495.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,460.00 | 31,713,700 |
| 01 Mar 2024 | 1,465.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,480.00 | 27,751,500 |
| 29 Feb 2024 | 1,495.00 | 1,505.00 | 1,460.00 | 1,460.00 | 1,460.00 | 48,482,200 |
| 28 Feb 2024 | 1,490.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,490.00 | 22,569,900 |
| 27 Feb 2024 | 1,515.00 | 1,515.00 | 1,470.00 | 1,480.00 | 1,480.00 | 45,781,700 |
| 26 Feb 2024 | 1,555.00 | 1,565.00 | 1,510.00 | 1,515.00 | 1,515.00 | 26,407,900 |
| 23 Feb 2024 | 1,525.00 | 1,550.00 | 1,505.00 | 1,550.00 | 1,550.00 | 58,962,900 |
| 22 Feb 2024 | 1,480.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,500.00 | 46,945,600 |
| 21 Feb 2024 | 1,505.00 | 1,515.00 | 1,455.00 | 1,470.00 | 1,470.00 | 49,738,700 |
| 20 Feb 2024 | 1,515.00 | 1,525.00 | 1,505.00 | 1,505.00 | 1,505.00 | 29,689,600 |
| 19 Feb 2024 | 1,545.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,515.00 | 25,251,500 |
| 16 Feb 2024 | 1,545.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,530.00 | 27,133,500 |
| 15 Feb 2024 | 1,570.00 | 1,580.00 | 1,535.00 | 1,540.00 | 1,540.00 | 62,446,100 |
| 13 Feb 2024 | 1,515.00 | 1,580.00 | 1,485.00 | 1,545.00 | 1,545.00 | 140,446,400 |
| 12 Feb 2024 | 1,415.00 | 1,470.00 | 1,415.00 | 1,465.00 | 1,465.00 | 38,567,300 |
| 07 Feb 2024 | 1,430.00 | 1,440.00 | 1,405.00 | 1,410.00 | 1,410.00 | 51,571,600 |
| 06 Feb 2024 | 1,445.00 | 1,470.00 | 1,410.00 | 1,425.00 | 1,425.00 | 59,462,600 |
| 05 Feb 2024 | 1,525.00 | 1,540.00 | 1,440.00 | 1,440.00 | 1,440.00 | 109,746,600 |
| 02 Feb 2024 | 1,535.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,525.00 | 46,157,600 |
| 01 Feb 2024 | 1,550.00 | 1,570.00 | 1,535.00 | 1,535.00 | 1,535.00 | 21,202,800 |
| 31 Jan 2024 | 1,565.00 | 1,585.00 | 1,550.00 | 1,550.00 | 1,550.00 | 23,365,800 |
| 30 Jan 2024 | 1,565.00 | 1,570.00 | 1,560.00 | 1,565.00 | 1,565.00 | 21,896,800 |
| 29 Jan 2024 | 1,575.00 | 1,595.00 | 1,550.00 | 1,565.00 | 1,565.00 | 25,068,100 |
| 26 Jan 2024 | 1,560.00 | 1,580.00 | 1,555.00 | 1,575.00 | 1,575.00 | 36,596,700 |
| 25 Jan 2024 | 1,535.00 | 1,590.00 | 1,535.00 | 1,555.00 | 1,555.00 | 53,174,200 |
| 24 Jan 2024 | 1,610.00 | 1,620.00 | 1,525.00 | 1,535.00 | 1,535.00 | 100,907,600 |
| 23 Jan 2024 | 1,645.00 | 1,650.00 | 1,605.00 | 1,610.00 | 1,610.00 | 45,771,000 |
| 22 Jan 2024 | 1,645.00 | 1,665.00 | 1,640.00 | 1,645.00 | 1,645.00 | 40,064,300 |
| 19 Jan 2024 | 1,670.00 | 1,705.00 | 1,640.00 | 1,645.00 | 1,645.00 | 138,276,200 |
| 18 Jan 2024 | 1,605.00 | 1,635.00 | 1,600.00 | 1,620.00 | 1,620.00 | 42,791,800 |
| 17 Jan 2024 | 1,620.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,605.00 | 22,340,500 |
| 16 Jan 2024 | 1,610.00 | 1,625.00 | 1,600.00 | 1,605.00 | 1,605.00 | 28,690,900 |
| 15 Jan 2024 | 1,630.00 | 1,640.00 | 1,605.00 | 1,605.00 | 1,605.00 | 41,059,100 |
| 12 Jan 2024 | 1,635.00 | 1,645.00 | 1,620.00 | 1,625.00 | 1,625.00 | 37,633,100 |
| 11 Jan 2024 | 1,660.00 | 1,670.00 | 1,635.00 | 1,635.00 | 1,635.00 | 23,738,400 |
| 10 Jan 2024 | 1,650.00 | 1,670.00 | 1,635.00 | 1,655.00 | 1,655.00 | 23,255,700 |
| 09 Jan 2024 | 1,650.00 | 1,670.00 | 1,630.00 | 1,645.00 | 1,645.00 | 35,557,300 |
| 08 Jan 2024 | 1,680.00 | 1,710.00 | 1,650.00 | 1,650.00 | 1,650.00 | 38,882,100 |
| 05 Jan 2024 | 1,690.00 | 1,695.00 | 1,675.00 | 1,675.00 | 1,675.00 | 27,724,900 |
| 04 Jan 2024 | 1,700.00 | 1,725.00 | 1,680.00 | 1,685.00 | 1,685.00 | 50,670,900 |
| 03 Jan 2024 | 1,735.00 | 1,735.00 | 1,700.00 | 1,700.00 | 1,700.00 | 37,300,200 |
| 02 Jan 2024 | 1,715.00 | 1,735.00 | 1,710.00 | 1,735.00 | 1,735.00 | 24,718,300 |
| 29 Dec 2023 | 1,720.00 | 1,785.00 | 1,705.00 | 1,705.00 | 1,705.00 | 83,597,900 |
| 28 Dec 2023 | 1,750.00 | 1,800.00 | 1,705.00 | 1,715.00 | 1,715.00 | 115,723,900 |
| 27 Dec 2023 | 1,675.00 | 1,745.00 | 1,675.00 | 1,735.00 | 1,735.00 | 86,013,100 |
| 22 Dec 2023 | 1,640.00 | 1,665.00 | 1,640.00 | 1,665.00 | 1,665.00 | 24,415,400 |
| 21 Dec 2023 | 1,635.00 | 1,645.00 | 1,625.00 | 1,635.00 | 1,635.00 | 14,967,800 |
| 20 Dec 2023 | 1,640.00 | 1,665.00 | 1,635.00 | 1,635.00 | 1,635.00 | 33,524,500 |
| 19 Dec 2023 | 1,650.00 | 1,650.00 | 1,625.00 | 1,640.00 | 1,640.00 | 10,954,000 |
| 18 Dec 2023 | 1,670.00 | 1,675.00 | 1,620.00 | 1,665.00 | 1,665.00 | 34,081,200 |
| 15 Dec 2023 | 1,650.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,670.00 | 34,436,800 |
| 14 Dec 2023 | 1,625.00 | 1,650.00 | 1,625.00 | 1,640.00 | 1,640.00 | 42,144,600 |
| 13 Dec 2023 | 1,625.00 | 1,625.00 | 1,590.00 | 1,595.00 | 1,595.00 | 33,258,000 |
| 12 Dec 2023 | 1,655.00 | 1,655.00 | 1,610.00 | 1,625.00 | 1,625.00 | 29,865,200 |
| 11 Dec 2023 | 1,675.00 | 1,675.00 | 1,640.00 | 1,655.00 | 1,655.00 | 29,210,100 |
| 08 Dec 2023 | 1,650.00 | 1,690.00 | 1,645.00 | 1,685.00 | 1,685.00 | 41,337,300 |
| 07 Dec 2023 | 1,700.00 | 1,705.00 | 1,635.00 | 1,635.00 | 1,635.00 | 50,450,100 |
| 06 Dec 2023 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,700.00 | 38,302,400 |
| 05 Dec 2023 | 1,745.00 | 1,745.00 | 1,720.00 | 1,745.00 | 1,745.00 | 36,711,700 |
| 04 Dec 2023 | 1,740.00 | 1,810.00 | 1,735.00 | 1,750.00 | 1,750.00 | 108,764,700 |
| 01 Dec 2023 | 1,710.00 | 1,725.00 | 1,695.00 | 1,705.00 | 1,705.00 | 41,222,800 |
| 30 Nov 2023 | 1,705.00 | 1,740.00 | 1,675.00 | 1,740.00 | 1,740.00 | 75,641,800 |
| 29 Nov 2023 | 1,680.00 | 1,735.00 | 1,680.00 | 1,700.00 | 1,700.00 | 89,761,900 |
| 28 Nov 2023 | 1,630.00 | 1,670.00 | 1,620.00 | 1,655.00 | 1,655.00 | 42,651,500 |
| 27 Nov 2023 | 1,610.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | 23,279,700 |
| 24 Nov 2023 | 1,600.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,605.00 | 13,563,500 |
| 23 Nov 2023 | 1,600.00 | 1,615.00 | 1,580.00 | 1,600.00 | 1,600.00 | 24,227,300 |
| 22 Nov 2023 | 1,635.00 | 1,635.00 | 1,605.00 | 1,605.00 | 1,605.00 | 24,708,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.