Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 2,387,567,400 |
| 10 Sept 2024 | 52.00 | 57.00 | 52.00 | 56.00 | 56.00 | 7,341,565,100 |
| 09 Sept 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1,442,505,400 |
| 06 Sept 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 884,911,500 |
| 05 Sept 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 574,750,300 |
| 04 Sept 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 978,460,800 |
| 03 Sept 2024 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | 1,070,903,100 |
| 02 Sept 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 962,397,500 |
| 30 Aug 2024 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 4,089,429,400 |
| 29 Aug 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 1,221,450,500 |
| 28 Aug 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 1,305,362,100 |
| 27 Aug 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,212,024,600 |
| 26 Aug 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,106,182,300 |
| 23 Aug 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 994,970,600 |
| 22 Aug 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,177,448,900 |
| 21 Aug 2024 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 3,026,388,200 |
| 20 Aug 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 2,776,781,200 |
| 19 Aug 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1,171,542,100 |
| 16 Aug 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 750,364,500 |
| 15 Aug 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1,473,984,200 |
| 14 Aug 2024 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 3,005,755,000 |
| 13 Aug 2024 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,774,401,600 |
| 12 Aug 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 4,394,672,600 |
| 09 Aug 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,813,186,600 |
| 08 Aug 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,628,260,800 |
| 07 Aug 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,579,478,100 |
| 06 Aug 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,271,351,800 |
| 05 Aug 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 5,466,579,700 |
| 02 Aug 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 2,195,681,200 |
| 01 Aug 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1,425,057,600 |
| 31 Jul 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 2,829,429,300 |
| 30 Jul 2024 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1,223,172,300 |
| 29 Jul 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,621,366,300 |
| 26 Jul 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 913,457,100 |
| 25 Jul 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 911,091,700 |
| 24 Jul 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 2,660,984,600 |
| 23 Jul 2024 | 51.00 | 58.00 | 51.00 | 55.00 | 55.00 | 12,618,321,500 |
| 22 Jul 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,834,439,400 |
| 19 Jul 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,897,339,100 |
| 18 Jul 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2,400,367,200 |
| 17 Jul 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 9,198,716,900 |
| 16 Jul 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 119,356,200 |
| 15 Jul 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 374,983,200 |
| 12 Jul 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 146,512,300 |
| 11 Jul 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,466,174,900 |
| 10 Jul 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 7,937,139,200 |
| 09 Jul 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 336,028,000 |
| 08 Jul 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 520,213,800 |
| 05 Jul 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 303,612,500 |
| 04 Jul 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 491,141,700 |
| 03 Jul 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 534,537,400 |
| 02 Jul 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 294,810,200 |
| 01 Jul 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 452,005,800 |
| 28 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,042,748,000 |
| 27 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 866,920,300 |
| 26 Jun 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,958,237,500 |
| 25 Jun 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,216,509,800 |
| 24 Jun 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,898,379,900 |
| 21 Jun 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 8,090,430,900 |
| 20 Jun 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,692,944,100 |
| 19 Jun 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 9,357,880,800 |
| 14 Jun 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 3,781,341,000 |
| 13 Jun 2024 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | 6,275,740,200 |
| 12 Jun 2024 | 54.00 | 55.00 | 52.00 | 52.00 | 52.00 | 4,916,057,200 |
| 11 Jun 2024 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | 5,391,123,100 |
| 10 Jun 2024 | 58.00 | 59.00 | 50.00 | 56.00 | 56.00 | 12,293,676,100 |
| 07 Jun 2024 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | 2,112,800,200 |
| 06 Jun 2024 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | 3,653,448,500 |
| 05 Jun 2024 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 2,941,421,600 |
| 04 Jun 2024 | 65.00 | 65.00 | 61.00 | 61.00 | 61.00 | 3,897,345,000 |
| 03 Jun 2024 | 65.00 | 67.00 | 63.00 | 64.00 | 64.00 | 2,819,780,100 |
| 31 May 2024 | 68.00 | 70.00 | 65.00 | 65.00 | 65.00 | 8,579,592,100 |
| 30 May 2024 | 70.00 | 71.00 | 67.00 | 67.00 | 67.00 | 4,459,371,700 |
| 29 May 2024 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | 2,986,520,500 |
| 28 May 2024 | 70.00 | 74.00 | 69.00 | 74.00 | 74.00 | 4,578,295,900 |
| 27 May 2024 | 67.00 | 72.00 | 66.00 | 70.00 | 70.00 | 6,008,134,500 |
| 22 May 2024 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | 2,527,051,500 |
| 21 May 2024 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | 1,189,219,500 |
| 20 May 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 2,106,424,900 |
| 17 May 2024 | 65.00 | 69.00 | 64.00 | 66.00 | 66.00 | 4,139,900,700 |
| 16 May 2024 | 67.00 | 68.00 | 64.00 | 66.00 | 66.00 | 2,169,049,600 |
| 15 May 2024 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1,437,856,700 |
| 14 May 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 1,286,399,300 |
| 13 May 2024 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 2,011,559,400 |
| 08 May 2024 | 65.00 | 67.00 | 64.00 | 67.00 | 67.00 | 1,821,308,400 |
| 07 May 2024 | 69.00 | 70.00 | 65.00 | 65.00 | 65.00 | 2,250,633,100 |
| 06 May 2024 | 67.00 | 70.00 | 66.00 | 69.00 | 69.00 | 4,215,661,500 |
| 03 May 2024 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 4,524,284,200 |
| 02 May 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1,609,394,400 |
| 30 Apr 2024 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 2,530,850,000 |
| 29 Apr 2024 | 61.00 | 65.00 | 61.00 | 63.00 | 63.00 | 2,183,315,600 |
| 26 Apr 2024 | 61.00 | 64.00 | 61.00 | 61.00 | 61.00 | 1,793,162,200 |
| 25 Apr 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1,395,079,800 |
| 24 Apr 2024 | 62.00 | 65.00 | 61.00 | 64.00 | 64.00 | 2,611,959,200 |
| 23 Apr 2024 | 59.00 | 63.00 | 59.00 | 61.00 | 61.00 | 3,051,562,600 |
| 22 Apr 2024 | 59.00 | 63.00 | 59.00 | 59.00 | 59.00 | 1,962,140,100 |
| 19 Apr 2024 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | 3,167,130,600 |
| 18 Apr 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1,902,357,100 |
| 17 Apr 2024 | 66.00 | 66.00 | 62.00 | 62.00 | 62.00 | 2,984,317,500 |
| 16 Apr 2024 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | 3,869,433,700 |
| *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.