New Zealand markets closed

PT SLJ Global Tbk (SULI.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
118.00-1.00 (-0.84%)
At close: 04:00PM WIB
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024129.00129.00118.00118.00118.00623,300
27 Mar 2024139.00139.00118.00119.00119.001,449,300
26 Mar 2024129.00129.00119.00119.00119.00611,200
25 Mar 2024129.00129.00120.00122.00122.00602,900
22 Mar 2024129.00129.00121.00124.00124.00304,800
21 Mar 2024127.00127.00123.00124.00124.00104,800
20 Mar 2024126.00128.00123.00125.00125.00601,600
19 Mar 2024127.00127.00123.00126.00126.00939,200
18 Mar 2024130.00130.00123.00126.00126.00737,800
15 Mar 2024127.00127.00124.00126.00126.00627,600
14 Mar 2024133.00133.00124.00125.00125.00766,100
13 Mar 2024127.00131.00124.00127.00127.002,759,100
08 Mar 2024128.00129.00123.00125.00125.001,906,000
07 Mar 2024131.00139.00123.00126.00126.005,264,600
06 Mar 2024125.00148.00125.00130.00130.0059,195,800
05 Mar 2024115.00124.00115.00122.00122.00765,400
04 Mar 2024113.00123.00113.00122.00122.001,796,000
01 Mar 2024112.00124.00112.00121.00121.00507,200
29 Feb 2024113.00122.00113.00120.00120.00254,400
28 Feb 2024119.00122.00119.00122.00122.00792,800
27 Feb 2024111.00123.00111.00120.00120.00515,000
26 Feb 2024122.00123.00118.00120.00120.00214,800
23 Feb 2024110.00122.00110.00122.00122.00643,800
22 Feb 2024118.00123.00118.00119.00119.001,441,900
21 Feb 2024118.00124.00118.00122.00122.00795,800
20 Feb 2024120.00125.00120.00122.00122.00583,700
19 Feb 2024113.00127.00113.00125.00125.00687,800
16 Feb 2024115.00124.00115.00121.00121.00422,200
15 Feb 2024114.00125.00114.00123.00123.00365,900
13 Feb 2024112.00125.00112.00122.00122.00236,200
12 Feb 2024115.00126.00115.00121.00121.00536,700
07 Feb 2024117.00130.00117.00122.00122.00473,400
06 Feb 2024117.00130.00117.00125.00125.00530,900
05 Feb 2024130.00131.00124.00125.00125.001,090,800
02 Feb 2024124.00144.00124.00130.00130.007,506,500
01 Feb 2024126.00126.00122.00123.00123.00508,900
31 Jan 2024126.00129.00124.00126.00126.00982,300
30 Jan 2024129.00130.00120.00127.00127.002,080,900
29 Jan 2024123.00152.00123.00128.00128.007,099,700
26 Jan 2024125.00135.00125.00131.00131.001,214,500
25 Jan 2024125.00138.00125.00134.00134.00450,800
24 Jan 2024128.00135.00128.00133.00133.001,082,600
23 Jan 2024128.00139.00128.00136.00136.00694,100
22 Jan 2024136.00139.00136.00136.00136.00437,700
19 Jan 2024131.00140.00131.00138.00138.00288,400
18 Jan 2024131.00141.00131.00139.00139.00356,600
17 Jan 2024136.00140.00136.00138.00138.00168,000
16 Jan 2024139.00143.00136.00140.00140.00610,100
15 Jan 2024133.00143.00133.00141.00141.00590,300
12 Jan 2024132.00143.00132.00140.00140.001,005,900
11 Jan 2024130.00150.00130.00140.00140.003,156,200
10 Jan 2024131.00141.00131.00138.00138.001,065,400
09 Jan 2024135.00145.00135.00139.00139.001,439,600
08 Jan 2024147.00148.00141.00143.00143.001,473,300
05 Jan 2024148.00153.00145.00147.00147.003,858,200
04 Jan 2024141.00171.00140.00147.00147.0047,647,600
03 Jan 2024141.00145.00139.00141.00141.00933,200
02 Jan 2024139.00144.00138.00140.00140.00399,100
29 Dec 2023133.00143.00133.00140.00140.00445,000
28 Dec 2023132.00143.00132.00139.00139.001,270,700
27 Dec 2023145.00155.00138.00140.00140.003,536,900
22 Dec 2023134.00145.00134.00141.00141.00590,800
21 Dec 2023136.00147.00135.00142.00142.003,924,900
20 Dec 2023138.00153.00138.00145.00145.001,661,600
19 Dec 2023137.00147.00137.00146.00146.00417,800
18 Dec 2023143.00150.00143.00145.00145.001,223,300
15 Dec 2023142.00152.00142.00147.00147.001,528,100
14 Dec 2023144.00154.00144.00150.00150.001,226,200
13 Dec 2023148.00154.00146.00154.00154.00916,400
12 Dec 2023142.00153.00142.00148.00148.001,855,800
11 Dec 2023150.00154.00149.00150.00150.003,710,100
08 Dec 2023162.00164.00154.00154.00154.008,985,800
07 Dec 2023169.00171.00161.00162.00162.005,188,800
06 Dec 2023162.00169.00160.00168.00168.0013,277,900
05 Dec 2023166.00168.00160.00161.00161.003,406,100
04 Dec 2023170.00170.00160.00168.00168.007,815,600
01 Dec 2023174.00175.00166.00168.00168.002,456,000
30 Nov 2023173.00175.00166.00174.00174.008,462,300
29 Nov 2023176.00177.00171.00173.00173.004,706,500
28 Nov 2023176.00183.00170.00176.00176.0010,546,300
27 Nov 2023176.00187.00175.00175.00175.0011,087,000
24 Nov 2023195.00202.00175.00176.00176.0031,708,800
23 Nov 2023159.00194.00159.00191.00191.00124,678,600
22 Nov 2023152.00160.00152.00158.00158.002,929,800
21 Nov 2023160.00162.00157.00160.00160.001,764,300
20 Nov 2023162.00165.00159.00160.00160.003,309,600
17 Nov 2023154.00164.00154.00164.00164.004,971,400
16 Nov 2023151.00161.00151.00159.00159.002,176,100
15 Nov 2023152.00164.00152.00160.00160.005,547,700
14 Nov 2023155.00166.00155.00161.00161.006,105,300
13 Nov 2023161.00172.00161.00164.00164.0026,063,000
10 Nov 2023159.00164.00159.00161.00161.007,747,500
09 Nov 2023155.00165.00155.00161.00161.0021,094,500
08 Nov 2023149.00158.00149.00154.00154.005,356,800
07 Nov 2023154.00164.00154.00157.00157.0016,993,400
06 Nov 2023170.00174.00153.00159.00159.0049,374,700
03 Nov 2023208.00208.00175.00175.00175.0073,643,500
02 Nov 2023218.00220.00202.00208.00208.0032,602,300
01 Nov 2023202.00218.00196.00216.00216.00103,807,000
31 Oct 2023190.00204.00188.00202.00202.0054,260,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...