PT Solusi Kemasan Digital Tbk (PACK.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:41PM WIB
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 35.00 | 37.00 | 35.00 | 35.00 | 35.00 | 480,800 |
| 17 May 2024 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | 209,100 |
| 16 May 2024 | 36.00 | 38.00 | 35.00 | 35.00 | 35.00 | 508,000 |
| 15 May 2024 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 124,500 |
| 14 May 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 204,000 |
| 13 May 2024 | 36.00 | 36.00 | 32.00 | 35.00 | 35.00 | 544,200 |
| 08 May 2024 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | 324,600 |
| 07 May 2024 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 170,700 |
| 06 May 2024 | 37.00 | 39.00 | 35.00 | 36.00 | 36.00 | 874,700 |
| 03 May 2024 | 36.00 | 39.00 | 36.00 | 38.00 | 38.00 | 723,900 |
| 02 May 2024 | 38.00 | 38.00 | 35.00 | 36.00 | 36.00 | 472,600 |
| 30 Apr 2024 | 35.00 | 39.00 | 35.00 | 37.00 | 37.00 | 1,892,200 |
| 29 Apr 2024 | 35.00 | 36.00 | 33.00 | 36.00 | 36.00 | 1,322,600 |
| 26 Apr 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 304,300 |
| 25 Apr 2024 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 562,200 |
| 24 Apr 2024 | 34.00 | 37.00 | 33.00 | 36.00 | 36.00 | 1,128,200 |
| 23 Apr 2024 | 33.00 | 36.00 | 33.00 | 34.00 | 34.00 | 161,600 |
| 22 Apr 2024 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | 241,700 |
| 19 Apr 2024 | 36.00 | 37.00 | 34.00 | 35.00 | 35.00 | 126,600 |
| 18 Apr 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 363,900 |
| 17 Apr 2024 | 35.00 | 38.00 | 35.00 | 36.00 | 36.00 | 280,100 |
| 16 Apr 2024 | 36.00 | 36.00 | 34.00 | 36.00 | 36.00 | 234,700 |
| 05 Apr 2024 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 107,000 |
| 04 Apr 2024 | 36.00 | 38.00 | 35.00 | 36.00 | 36.00 | 136,200 |
| 03 Apr 2024 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 175,700 |
| 02 Apr 2024 | 34.00 | 37.00 | 34.00 | 36.00 | 36.00 | 361,700 |
| 01 Apr 2024 | 34.00 | 36.00 | 34.00 | 34.00 | 34.00 | 943,800 |
| 28 Mar 2024 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | 352,900 |
| 27 Mar 2024 | 36.00 | 37.00 | 34.00 | 36.00 | 36.00 | 776,700 |
| 26 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 25 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 22 Mar 2024 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | 102,200 |
| 21 Mar 2024 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | 227,100 |
| 20 Mar 2024 | 37.00 | 38.00 | 35.00 | 38.00 | 38.00 | 1,473,900 |
| 19 Mar 2024 | 39.00 | 39.00 | 36.00 | 37.00 | 37.00 | 775,700 |
| 18 Mar 2024 | 36.00 | 39.00 | 36.00 | 37.00 | 37.00 | 836,900 |
| 15 Mar 2024 | 37.00 | 37.00 | 34.00 | 36.00 | 36.00 | 1,182,800 |
| 14 Mar 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 268,000 |
| 13 Mar 2024 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | 307,100 |
| 08 Mar 2024 | 37.00 | 38.00 | 35.00 | 36.00 | 36.00 | 467,500 |
| 07 Mar 2024 | 36.00 | 38.00 | 34.00 | 37.00 | 37.00 | 580,500 |
| 06 Mar 2024 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | 14,500 |
| 05 Mar 2024 | 36.00 | 36.00 | 34.00 | 36.00 | 36.00 | 21,300 |
| 04 Mar 2024 | 36.00 | 36.00 | 34.00 | 36.00 | 36.00 | 96,500 |
| 01 Mar 2024 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 455,800 |
| 29 Feb 2024 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | 1,231,800 |
| 28 Feb 2024 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 121,700 |
| 27 Feb 2024 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 47,100 |
| 26 Feb 2024 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 166,000 |
| 23 Feb 2024 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 470,500 |
| 22 Feb 2024 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | 819,500 |
| 21 Feb 2024 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 297,700 |
| 20 Feb 2024 | 36.00 | 37.00 | 34.00 | 34.00 | 34.00 | 269,400 |
| 19 Feb 2024 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | 66,900 |
| 16 Feb 2024 | 38.00 | 38.00 | 35.00 | 37.00 | 37.00 | 264,500 |
| 15 Feb 2024 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 70,500 |
| 13 Feb 2024 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | 169,200 |
| 12 Feb 2024 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | 497,300 |
| 07 Feb 2024 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 115,700 |
| 06 Feb 2024 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 18,600 |
| 05 Feb 2024 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 18,400 |
| 02 Feb 2024 | 39.00 | 41.00 | 39.00 | 39.00 | 39.00 | 226,500 |
| 01 Feb 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 475,900 |
| 31 Jan 2024 | 39.00 | 40.00 | 36.00 | 40.00 | 40.00 | 2,356,000 |
| 30 Jan 2024 | 37.00 | 39.00 | 36.00 | 39.00 | 39.00 | 1,386,600 |
| 29 Jan 2024 | 36.00 | 38.00 | 33.00 | 38.00 | 38.00 | 827,900 |
| 26 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 262,800 |
| 25 Jan 2024 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 1,107,400 |
| 24 Jan 2024 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | 32,600 |
| 23 Jan 2024 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | 1,366,000 |
| 22 Jan 2024 | 37.00 | 38.00 | 35.00 | 38.00 | 38.00 | 1,374,600 |
| 19 Jan 2024 | 36.00 | 38.00 | 35.00 | 36.00 | 36.00 | 542,000 |
| 18 Jan 2024 | 33.00 | 36.00 | 32.00 | 35.00 | 35.00 | 2,118,000 |
| 17 Jan 2024 | 35.00 | 36.00 | 32.00 | 33.00 | 33.00 | 5,237,800 |
| 16 Jan 2024 | 37.00 | 38.00 | 35.00 | 35.00 | 35.00 | 812,900 |
| 15 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 12 Jan 2024 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 286,400 |
| 11 Jan 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 74,800 |
| 10 Jan 2024 | 39.00 | 40.00 | 37.00 | 40.00 | 40.00 | 443,400 |
| 09 Jan 2024 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | 256,500 |
| 08 Jan 2024 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | 539,700 |
| 05 Jan 2024 | 37.00 | 39.00 | 36.00 | 39.00 | 39.00 | 1,279,500 |
| 04 Jan 2024 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 328,400 |
| 03 Jan 2024 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 480,300 |
| 02 Jan 2024 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 344,900 |
| 29 Dec 2023 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 837,700 |
| 28 Dec 2023 | 34.00 | 36.00 | 33.00 | 36.00 | 36.00 | 1,580,400 |
| 27 Dec 2023 | 30.00 | 34.00 | 29.00 | 33.00 | 33.00 | 3,676,500 |
| 22 Dec 2023 | 32.00 | 33.00 | 30.00 | 32.00 | 32.00 | 1,523,700 |
| 21 Dec 2023 | 35.00 | 35.00 | 32.00 | 33.00 | 33.00 | 1,474,800 |
| 20 Dec 2023 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | 601,200 |
| 19 Dec 2023 | 35.00 | 36.00 | 33.00 | 35.00 | 35.00 | 871,600 |
| 18 Dec 2023 | 37.00 | 37.00 | 34.00 | 36.00 | 36.00 | 432,000 |
| 15 Dec 2023 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 460,600 |
| 14 Dec 2023 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 177,300 |
| 13 Dec 2023 | 37.00 | 37.00 | 34.00 | 37.00 | 37.00 | 1,250,800 |
| 12 Dec 2023 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 565,100 |
| 11 Dec 2023 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | 1,260,700 |
| 08 Dec 2023 | 40.00 | 40.00 | 36.00 | 36.00 | 36.00 | 6,119,400 |
| 07 Dec 2023 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 8,007,900 |
| *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.