Jakarta - Delayed Quote IDR
PT Austindo Nusantara Jaya Tbk (ANJT.JK)
At close: 4:09 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 750.00 | 750.00 | 735.00 | 745.00 | 745.00 | 2,259,700 |
| Oct 24, 2024 | 735.00 | 750.00 | 735.00 | 745.00 | 745.00 | 1,834,100 |
| Oct 23, 2024 | 720.00 | 740.00 | 715.00 | 735.00 | 735.00 | 2,256,100 |
| Oct 22, 2024 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 1,478,600 |
| Oct 21, 2024 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 694,400 |
| Oct 18, 2024 | 715.00 | 720.00 | 710.00 | 710.00 | 710.00 | 371,500 |
| Oct 17, 2024 | 715.00 | 720.00 | 715.00 | 715.00 | 715.00 | 946,400 |
| Oct 16, 2024 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 270,800 |
| Oct 15, 2024 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | 505,500 |
| Oct 14, 2024 | 710.00 | 720.00 | 705.00 | 715.00 | 715.00 | 375,700 |
| Oct 11, 2024 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 256,000 |
| Oct 10, 2024 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 680,000 |
| Oct 9, 2024 | 710.00 | 715.00 | 705.00 | 715.00 | 715.00 | 340,300 |
| Oct 8, 2024 | 715.00 | 720.00 | 705.00 | 705.00 | 705.00 | 710,400 |
| Oct 7, 2024 | 710.00 | 720.00 | 710.00 | 715.00 | 715.00 | 1,362,900 |
| Oct 4, 2024 | 710.00 | 710.00 | 705.00 | 710.00 | 710.00 | 888,800 |
| Oct 3, 2024 | 705.00 | 720.00 | 705.00 | 710.00 | 710.00 | 875,400 |
| Oct 2, 2024 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | 412,400 |
| Oct 1, 2024 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 202,200 |
| Sep 30, 2024 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 591,800 |
| Sep 27, 2024 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 395,500 |
| Sep 26, 2024 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 562,500 |
| Sep 25, 2024 | 720.00 | 725.00 | 710.00 | 715.00 | 715.00 | 812,800 |
| Sep 24, 2024 | 710.00 | 730.00 | 710.00 | 720.00 | 720.00 | 1,801,200 |
| Sep 23, 2024 | 710.00 | 720.00 | 710.00 | 710.00 | 710.00 | 1,731,100 |
| Sep 20, 2024 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 1,909,600 |
| Sep 19, 2024 | 695.00 | 710.00 | 695.00 | 705.00 | 705.00 | 1,681,000 |
| Sep 18, 2024 | 690.00 | 705.00 | 685.00 | 695.00 | 695.00 | 415,900 |
| Sep 17, 2024 | 695.00 | 700.00 | 690.00 | 690.00 | 690.00 | 549,000 |
| Sep 13, 2024 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | 547,200 |
| Sep 12, 2024 | 690.00 | 705.00 | 690.00 | 700.00 | 700.00 | 593,700 |
| Sep 11, 2024 | 695.00 | 710.00 | 690.00 | 690.00 | 690.00 | 575,200 |
| Sep 10, 2024 | 710.00 | 715.00 | 690.00 | 695.00 | 695.00 | 1,280,600 |
| Sep 9, 2024 | 720.00 | 720.00 | 695.00 | 710.00 | 710.00 | 1,657,400 |
| Sep 6, 2024 | 705.00 | 740.00 | 705.00 | 720.00 | 720.00 | 2,938,600 |
| Sep 5, 2024 | 680.00 | 720.00 | 675.00 | 705.00 | 705.00 | 2,566,900 |
| Sep 4, 2024 | 680.00 | 685.00 | 670.00 | 680.00 | 680.00 | 593,600 |
| Sep 3, 2024 | 650.00 | 690.00 | 650.00 | 680.00 | 680.00 | 535,400 |
| Sep 2, 2024 | 685.00 | 690.00 | 675.00 | 690.00 | 690.00 | 1,251,300 |
| Aug 30, 2024 | 695.00 | 695.00 | 680.00 | 685.00 | 685.00 | 1,262,100 |
| Aug 29, 2024 | 690.00 | 710.00 | 690.00 | 695.00 | 695.00 | 1,137,000 |
| Aug 28, 2024 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 539,300 |
| Aug 27, 2024 | 695.00 | 695.00 | 685.00 | 690.00 | 690.00 | 502,100 |
| Aug 26, 2024 | 680.00 | 700.00 | 680.00 | 695.00 | 695.00 | 937,800 |
| Aug 23, 2024 | 695.00 | 705.00 | 680.00 | 680.00 | 680.00 | 2,672,100 |
| Aug 22, 2024 | 710.00 | 710.00 | 695.00 | 695.00 | 695.00 | 1,037,300 |
| Aug 21, 2024 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 538,400 |
| Aug 20, 2024 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 914,600 |
| Aug 19, 2024 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 695,800 |
| Aug 16, 2024 | 700.00 | 715.00 | 700.00 | 705.00 | 705.00 | 889,400 |
| Aug 15, 2024 | 700.00 | 705.00 | 690.00 | 700.00 | 700.00 | 2,903,700 |
| Aug 14, 2024 | 690.00 | 710.00 | 685.00 | 690.00 | 690.00 | 2,679,000 |
| Aug 13, 2024 | 685.00 | 695.00 | 680.00 | 690.00 | 690.00 | 803,500 |
| Aug 12, 2024 | 705.00 | 705.00 | 685.00 | 685.00 | 685.00 | 958,700 |
| Aug 9, 2024 | 685.00 | 700.00 | 685.00 | 695.00 | 695.00 | 190,200 |
| Aug 8, 2024 | 685.00 | 685.00 | 675.00 | 685.00 | 685.00 | 1,375,200 |
| Aug 7, 2024 | 685.00 | 695.00 | 675.00 | 685.00 | 685.00 | 692,600 |
| Aug 6, 2024 | 700.00 | 700.00 | 680.00 | 685.00 | 685.00 | 251,200 |
| Aug 5, 2024 | 700.00 | 700.00 | 675.00 | 680.00 | 680.00 | 961,500 |
| Aug 2, 2024 | 695.00 | 705.00 | 685.00 | 695.00 | 695.00 | 893,700 |
| Aug 1, 2024 | 720.00 | 720.00 | 685.00 | 695.00 | 695.00 | 3,002,000 |
| Jul 31, 2024 | 720.00 | 740.00 | 710.00 | 725.00 | 725.00 | 2,497,200 |
| Jul 30, 2024 | 725.00 | 740.00 | 710.00 | 720.00 | 720.00 | 3,533,300 |
| Jul 29, 2024 | 765.00 | 770.00 | 720.00 | 735.00 | 735.00 | 7,950,200 |
| Jul 26, 2024 | 770.00 | 775.00 | 760.00 | 765.00 | 765.00 | 1,348,000 |
| Jul 25, 2024 | 770.00 | 780.00 | 740.00 | 770.00 | 770.00 | 3,854,300 |
| Jul 24, 2024 | 755.00 | 785.00 | 755.00 | 770.00 | 770.00 | 4,785,700 |
| Jul 23, 2024 | 740.00 | 755.00 | 740.00 | 755.00 | 755.00 | 4,145,100 |
| Jul 22, 2024 | 730.00 | 745.00 | 720.00 | 740.00 | 740.00 | 3,815,600 |
| Jul 19, 2024 | 720.00 | 735.00 | 720.00 | 730.00 | 730.00 | 2,501,700 |
| Jul 18, 2024 | 695.00 | 725.00 | 695.00 | 720.00 | 720.00 | 4,227,700 |
| Jul 17, 2024 | 690.00 | 710.00 | 685.00 | 700.00 | 700.00 | 2,263,400 |
| Jul 16, 2024 | 690.00 | 695.00 | 680.00 | 690.00 | 690.00 | 280,600 |
| Jul 15, 2024 | 685.00 | 695.00 | 680.00 | 685.00 | 685.00 | 1,791,400 |
| Jul 12, 2024 | 695.00 | 700.00 | 685.00 | 685.00 | 685.00 | 2,328,300 |
| Jul 11, 2024 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 1,968,700 |
| Jul 10, 2024 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | 512,000 |
| Jul 9, 2024 | 685.00 | 690.00 | 675.00 | 685.00 | 685.00 | 142,800 |
| Jul 8, 2024 | 680.00 | 690.00 | 675.00 | 680.00 | 680.00 | 749,200 |
| Jul 5, 2024 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | 451,100 |
| Jul 4, 2024 | 685.00 | 685.00 | 670.00 | 680.00 | 680.00 | 221,400 |
| Jul 3, 2024 | 680.00 | 690.00 | 670.00 | 680.00 | 680.00 | 708,000 |
| Jul 2, 2024 | 695.00 | 695.00 | 670.00 | 675.00 | 675.00 | 547,600 |
| Jul 1, 2024 | 695.00 | 700.00 | 675.00 | 690.00 | 690.00 | 226,600 |
| Jun 28, 2024 | 700.00 | 715.00 | 670.00 | 695.00 | 695.00 | 1,370,900 |
| Jun 27, 2024 | 635.00 | 720.00 | 635.00 | 700.00 | 700.00 | 2,552,100 |
| Jun 26, 2024 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | 323,000 |
| Jun 25, 2024 | 635.00 | 645.00 | 630.00 | 640.00 | 640.00 | 208,300 |
| Jun 24, 2024 | 635.00 | 640.00 | 625.00 | 630.00 | 630.00 | 186,400 |
| Jun 21, 2024 | 630.00 | 635.00 | 620.00 | 630.00 | 630.00 | 272,200 |
| Jun 20, 2024 | 620.00 | 635.00 | 620.00 | 630.00 | 630.00 | 375,200 |
| Jun 19, 2024 | 650.00 | 650.00 | 615.00 | 625.00 | 625.00 | 1,900,700 |
| Jun 14, 2024 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | 1,197,300 |
| Jun 13, 2024 | 660.00 | 665.00 | 655.00 | 665.00 | 665.00 | 494,700 |
| Jun 12, 2024 | 670.00 | 675.00 | 660.00 | 665.00 | 665.00 | 642,000 |
| Jun 11, 2024 | 675.00 | 680.00 | 665.00 | 670.00 | 670.00 | 605,200 |
| Jun 10, 2024 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | 238,800 |
| Jun 7, 2024 | 690.00 | 690.00 | 650.00 | 670.00 | 670.00 | 724,400 |
| Jun 6, 2024 | 700.00 | 700.00 | 675.00 | 685.00 | 685.00 | 397,800 |
| Jun 5, 2024 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | 225,400 |
| Jun 4, 2024 | 680.00 | 685.00 | 675.00 | 685.00 | 685.00 | 322,200 |
| Jun 3, 2024 | 690.00 | 700.00 | 675.00 | 680.00 | 680.00 | 347,700 |
| May 31, 2024 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | 102,300 |
| May 30, 2024 | 690.00 | 695.00 | 680.00 | 690.00 | 690.00 | 224,100 |
| May 29, 2024 | 700.00 | 710.00 | 675.00 | 690.00 | 690.00 | 469,500 |
| May 28, 2024 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | 516,100 |
| May 27, 2024 | 675.00 | 715.00 | 675.00 | 700.00 | 700.00 | 1,092,800 |
| May 22, 2024 | 675.00 | 680.00 | 670.00 | 675.00 | 675.00 | 193,000 |
| May 21, 2024 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | 194,500 |
| May 20, 2024 | 680.00 | 690.00 | 675.00 | 675.00 | 675.00 | 474,900 |
| May 17, 2024 | 665.00 | 680.00 | 660.00 | 680.00 | 680.00 | 311,300 |
| May 16, 2024 | 670.00 | 670.00 | 660.00 | 665.00 | 665.00 | 364,200 |
| May 15, 2024 | 655.00 | 670.00 | 655.00 | 665.00 | 665.00 | 349,000 |
| May 14, 2024 | 680.00 | 685.00 | 650.00 | 660.00 | 660.00 | 1,218,400 |
| May 13, 2024 | 690.00 | 690.00 | 665.00 | 675.00 | 675.00 | 574,900 |
| May 8, 2024 | 695.00 | 700.00 | 680.00 | 690.00 | 690.00 | 94,000 |
| May 7, 2024 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | 157,300 |
| May 6, 2024 | 685.00 | 700.00 | 675.00 | 690.00 | 690.00 | 246,700 |
| May 3, 2024 | 675.00 | 700.00 | 655.00 | 680.00 | 680.00 | 559,600 |
| May 2, 2024 | 695.00 | 695.00 | 650.00 | 670.00 | 670.00 | 1,714,600 |
| Apr 30, 2024 | 690.00 | 700.00 | 685.00 | 695.00 | 695.00 | 730,500 |
| Apr 29, 2024 | 700.00 | 705.00 | 670.00 | 685.00 | 685.00 | 2,951,900 |
| Apr 26, 2024 | 705.00 | 710.00 | 695.00 | 700.00 | 700.00 | 753,700 |
| Apr 25, 2024 | 710.00 | 720.00 | 700.00 | 705.00 | 705.00 | 490,100 |
| Apr 24, 2024 | 710.00 | 710.00 | 705.00 | 710.00 | 710.00 | 293,900 |
| Apr 23, 2024 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | 271,800 |
| Apr 22, 2024 | 710.00 | 715.00 | 700.00 | 710.00 | 710.00 | 1,217,700 |
| Apr 19, 2024 | 720.00 | 720.00 | 705.00 | 710.00 | 710.00 | 515,300 |
| Apr 18, 2024 | 720.00 | 735.00 | 710.00 | 720.00 | 720.00 | 364,200 |
| Apr 17, 2024 | 720.00 | 730.00 | 715.00 | 715.00 | 715.00 | 310,200 |
| Apr 16, 2024 | 730.00 | 735.00 | 710.00 | 720.00 | 720.00 | 892,200 |
| Apr 5, 2024 | 735.00 | 740.00 | 720.00 | 730.00 | 730.00 | 938,300 |
| Apr 4, 2024 | 730.00 | 735.00 | 725.00 | 735.00 | 735.00 | 304,900 |
| Apr 3, 2024 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 395,900 |
| Apr 2, 2024 | 710.00 | 725.00 | 710.00 | 720.00 | 720.00 | 393,800 |
| Apr 1, 2024 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | 1,642,400 |
| Mar 28, 2024 | 720.00 | 725.00 | 710.00 | 715.00 | 715.00 | 614,000 |
| Mar 27, 2024 | 720.00 | 730.00 | 720.00 | 725.00 | 725.00 | 405,700 |
| Mar 26, 2024 | 735.00 | 735.00 | 720.00 | 720.00 | 720.00 | 904,800 |
| Mar 25, 2024 | 730.00 | 730.00 | 720.00 | 725.00 | 725.00 | 445,800 |
| Mar 22, 2024 | 735.00 | 735.00 | 720.00 | 725.00 | 725.00 | 781,100 |
| Mar 21, 2024 | 730.00 | 735.00 | 725.00 | 730.00 | 730.00 | 759,600 |
| Mar 20, 2024 | 745.00 | 745.00 | 720.00 | 725.00 | 725.00 | 833,400 |
| Mar 19, 2024 | 730.00 | 750.00 | 730.00 | 730.00 | 730.00 | 832,600 |
| Mar 18, 2024 | 730.00 | 750.00 | 725.00 | 730.00 | 730.00 | 892,700 |
| Mar 15, 2024 | 725.00 | 730.00 | 715.00 | 730.00 | 730.00 | 495,300 |
| Mar 14, 2024 | 725.00 | 730.00 | 715.00 | 720.00 | 720.00 | 838,600 |
| Mar 13, 2024 | 710.00 | 725.00 | 710.00 | 725.00 | 725.00 | 1,107,200 |
| Mar 8, 2024 | 710.00 | 720.00 | 710.00 | 710.00 | 710.00 | 709,000 |
| Mar 7, 2024 | 720.00 | 725.00 | 710.00 | 715.00 | 715.00 | 568,400 |
| Mar 6, 2024 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | 721,000 |
| Mar 5, 2024 | 725.00 | 730.00 | 705.00 | 720.00 | 720.00 | 1,254,000 |
| Mar 4, 2024 | 720.00 | 735.00 | 715.00 | 725.00 | 725.00 | 1,177,600 |
| Mar 1, 2024 | 730.00 | 770.00 | 725.00 | 730.00 | 730.00 | 2,558,200 |
| Feb 29, 2024 | 750.00 | 825.00 | 720.00 | 720.00 | 720.00 | 9,525,400 |
| Feb 28, 2024 | 705.00 | 705.00 | 690.00 | 700.00 | 700.00 | 1,139,000 |
| Feb 27, 2024 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 529,800 |
| Feb 26, 2024 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 450,800 |
| Feb 23, 2024 | 710.00 | 715.00 | 700.00 | 705.00 | 705.00 | 780,000 |
| Feb 22, 2024 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | 736,800 |
| Feb 21, 2024 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 352,300 |
| Feb 20, 2024 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 290,000 |
| Feb 19, 2024 | 710.00 | 715.00 | 700.00 | 710.00 | 710.00 | 357,000 |
| Feb 16, 2024 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | 165,700 |
| Feb 15, 2024 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 232,400 |
| Feb 13, 2024 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 690,800 |
| Feb 12, 2024 | 705.00 | 710.00 | 700.00 | 710.00 | 710.00 | 763,800 |
| Feb 7, 2024 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | 324,500 |
| Feb 6, 2024 | 705.00 | 715.00 | 705.00 | 710.00 | 710.00 | 209,600 |
| Feb 5, 2024 | 705.00 | 720.00 | 705.00 | 705.00 | 705.00 | 809,200 |
| Feb 2, 2024 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | 1,648,100 |
| Feb 1, 2024 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 295,900 |
| Jan 31, 2024 | 715.00 | 720.00 | 715.00 | 715.00 | 715.00 | 215,200 |
| Jan 30, 2024 | 715.00 | 715.00 | 710.00 | 710.00 | 710.00 | 529,200 |
| Jan 29, 2024 | 715.00 | 730.00 | 705.00 | 715.00 | 715.00 | 1,422,900 |
| Jan 26, 2024 | 730.00 | 730.00 | 715.00 | 715.00 | 715.00 | 283,900 |
| Jan 25, 2024 | 735.00 | 740.00 | 725.00 | 730.00 | 730.00 | 818,800 |
| Jan 24, 2024 | 740.00 | 745.00 | 730.00 | 735.00 | 735.00 | 317,100 |
| Jan 23, 2024 | 740.00 | 745.00 | 735.00 | 740.00 | 740.00 | 1,711,000 |
| Jan 22, 2024 | 750.00 | 750.00 | 735.00 | 735.00 | 735.00 | 389,400 |
| Jan 19, 2024 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | 1,559,300 |
| Jan 18, 2024 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 238,900 |
| Jan 17, 2024 | 710.00 | 750.00 | 710.00 | 745.00 | 745.00 | 474,200 |
| Jan 16, 2024 | 745.00 | 750.00 | 735.00 | 745.00 | 745.00 | 799,700 |
| Jan 15, 2024 | 745.00 | 745.00 | 725.00 | 745.00 | 745.00 | 1,112,700 |
| Jan 12, 2024 | 755.00 | 755.00 | 740.00 | 745.00 | 745.00 | 787,200 |
| Jan 11, 2024 | 755.00 | 755.00 | 740.00 | 755.00 | 755.00 | 451,200 |
| Jan 10, 2024 | 755.00 | 755.00 | 745.00 | 750.00 | 750.00 | 360,500 |
| Jan 9, 2024 | 765.00 | 765.00 | 745.00 | 750.00 | 750.00 | 1,600,300 |
| Jan 8, 2024 | 770.00 | 770.00 | 755.00 | 765.00 | 765.00 | 1,727,700 |
| Jan 5, 2024 | 755.00 | 770.00 | 750.00 | 755.00 | 755.00 | 1,217,500 |
| Jan 4, 2024 | 740.00 | 760.00 | 735.00 | 755.00 | 755.00 | 613,500 |
| Jan 3, 2024 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | 377,400 |
| Jan 2, 2024 | 745.00 | 755.00 | 735.00 | 740.00 | 740.00 | 353,500 |
| Dec 29, 2023 | 750.00 | 755.00 | 735.00 | 745.00 | 745.00 | 641,900 |
| Dec 28, 2023 | 760.00 | 765.00 | 745.00 | 750.00 | 750.00 | 686,000 |
| Dec 27, 2023 | 745.00 | 775.00 | 745.00 | 760.00 | 760.00 | 2,142,200 |
| Dec 22, 2023 | 715.00 | 750.00 | 715.00 | 745.00 | 745.00 | 2,646,800 |
| Dec 21, 2023 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 478,000 |
| Dec 20, 2023 | 705.00 | 715.00 | 700.00 | 710.00 | 710.00 | 474,700 |
| Dec 19, 2023 | 705.00 | 710.00 | 695.00 | 705.00 | 705.00 | 1,198,300 |
| Dec 18, 2023 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 759,600 |
| Dec 15, 2023 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 417,300 |
| Dec 14, 2023 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 416,000 |
| Dec 13, 2023 | 710.00 | 715.00 | 700.00 | 710.00 | 710.00 | 346,300 |
| Dec 12, 2023 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 715,700 |
| Dec 11, 2023 | 715.00 | 715.00 | 705.00 | 715.00 | 715.00 | 882,500 |
| Dec 8, 2023 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 1,591,400 |
| Dec 7, 2023 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 566,500 |
| Dec 6, 2023 | 725.00 | 730.00 | 715.00 | 720.00 | 720.00 | 564,400 |
| Dec 5, 2023 | 740.00 | 740.00 | 720.00 | 725.00 | 725.00 | 423,000 |
| Dec 4, 2023 | 715.00 | 745.00 | 715.00 | 740.00 | 740.00 | 1,191,400 |
| Dec 1, 2023 | 715.00 | 720.00 | 705.00 | 720.00 | 720.00 | 168,000 |
| Nov 30, 2023 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | 857,200 |
| Nov 29, 2023 | 720.00 | 725.00 | 715.00 | 720.00 | 720.00 | 189,800 |
| Nov 28, 2023 | 715.00 | 725.00 | 705.00 | 720.00 | 720.00 | 1,547,600 |
| Nov 27, 2023 | 715.00 | 720.00 | 705.00 | 715.00 | 715.00 | 557,800 |
| Nov 24, 2023 | 720.00 | 725.00 | 705.00 | 715.00 | 715.00 | 989,600 |
| Nov 23, 2023 | 720.00 | 720.00 | 710.00 | 720.00 | 720.00 | 702,900 |
| Nov 22, 2023 | 710.00 | 730.00 | 710.00 | 720.00 | 720.00 | 591,000 |
| Nov 21, 2023 | 725.00 | 730.00 | 710.00 | 720.00 | 720.00 | 644,900 |
| Nov 20, 2023 | 725.00 | 730.00 | 715.00 | 720.00 | 720.00 | 699,100 |
| Nov 17, 2023 | 735.00 | 740.00 | 725.00 | 725.00 | 725.00 | 548,500 |
| Nov 16, 2023 | 725.00 | 740.00 | 725.00 | 735.00 | 735.00 | 537,800 |
| Nov 15, 2023 | 715.00 | 740.00 | 710.00 | 720.00 | 720.00 | 772,000 |
| Nov 14, 2023 | 710.00 | 720.00 | 705.00 | 710.00 | 710.00 | 798,400 |
| Nov 13, 2023 | 710.00 | 725.00 | 705.00 | 710.00 | 710.00 | 1,100,700 |
| Nov 10, 2023 | 710.00 | 720.00 | 710.00 | 710.00 | 710.00 | 459,500 |
| Nov 9, 2023 | 720.00 | 725.00 | 705.00 | 710.00 | 710.00 | 1,288,800 |
| Nov 8, 2023 | 740.00 | 740.00 | 720.00 | 720.00 | 720.00 | 800,800 |
| Nov 7, 2023 | 740.00 | 745.00 | 730.00 | 740.00 | 740.00 | 1,113,800 |
| Nov 6, 2023 | 740.00 | 750.00 | 740.00 | 740.00 | 740.00 | 757,600 |
| Nov 3, 2023 | 745.00 | 745.00 | 725.00 | 740.00 | 740.00 | 1,102,300 |
| Nov 2, 2023 | 740.00 | 750.00 | 735.00 | 740.00 | 740.00 | 1,184,100 |
| Nov 1, 2023 | 760.00 | 775.00 | 730.00 | 735.00 | 735.00 | 2,379,600 |
| Oct 31, 2023 | 730.00 | 740.00 | 720.00 | 735.00 | 735.00 | 1,279,400 |
| Oct 30, 2023 | 740.00 | 750.00 | 725.00 | 730.00 | 730.00 | 877,200 |
| Oct 27, 2023 | 735.00 | 750.00 | 705.00 | 740.00 | 740.00 | 1,592,600 |
| Oct 26, 2023 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | 905,000 |
| Oct 25, 2023 | 720.00 | 755.00 | 715.00 | 750.00 | 750.00 | 1,628,900 |
Related Tickers
FISH.JK PT FKS Multi Agro Tbk
11,000.00
0.00%
TAPG.JK PT Triputra Agro Persada Tbk
910.00
0.00%
AALI.JK PT Astra Agro Lestari Tbk
6,775.00
-1.81%
SGRO.JK PT Sampoerna Agro Tbk
2,150.00
+0.47%
CPRO.JK PT Central Proteina Prima Tbk
51.00
0.00%
DSNG.JK PT Dharma Satya Nusantara Tbk
1,140.00
+1.79%
LSIP.JK PT Perusahaan Perkebunan London Sumatra Indonesia Tbk
1,195.00
-5.53%
JPFA.JK PT Japfa Comfeed Indonesia Tbk
1,680.00
-0.88%
BG Bunge Global SA
90.21
+1.37%