Jakarta - Delayed Quote IDR
PT Bumi Resources Tbk (BUMI.JK)
At close: 4:14 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 | 148.00 | 153.00 | 141.00 | 141.00 | 141.00 | 2,651,559,700 |
| Oct 24, 2024 | 146.00 | 150.00 | 144.00 | 146.00 | 146.00 | 1,418,159,400 |
| Oct 23, 2024 | 141.00 | 154.00 | 140.00 | 147.00 | 147.00 | 4,617,397,400 |
| Oct 22, 2024 | 143.00 | 143.00 | 136.00 | 141.00 | 141.00 | 1,012,985,700 |
| Oct 21, 2024 | 139.00 | 144.00 | 137.00 | 138.00 | 138.00 | 812,919,200 |
| Oct 18, 2024 | 147.00 | 148.00 | 139.00 | 139.00 | 139.00 | 1,520,246,300 |
| Oct 17, 2024 | 137.00 | 149.00 | 136.00 | 146.00 | 146.00 | 2,170,132,600 |
| Oct 16, 2024 | 141.00 | 141.00 | 135.00 | 137.00 | 137.00 | 682,755,100 |
| Oct 15, 2024 | 141.00 | 144.00 | 138.00 | 140.00 | 140.00 | 1,347,388,300 |
| Oct 14, 2024 | 134.00 | 143.00 | 132.00 | 140.00 | 140.00 | 1,575,057,400 |
| Oct 11, 2024 | 133.00 | 139.00 | 132.00 | 134.00 | 134.00 | 1,150,694,000 |
| Oct 10, 2024 | 127.00 | 133.00 | 124.00 | 131.00 | 131.00 | 1,232,767,600 |
| Oct 9, 2024 | 134.00 | 135.00 | 125.00 | 128.00 | 128.00 | 1,727,066,100 |
| Oct 8, 2024 | 139.00 | 140.00 | 133.00 | 134.00 | 134.00 | 1,213,355,000 |
| Oct 7, 2024 | 138.00 | 141.00 | 136.00 | 139.00 | 139.00 | 1,652,026,700 |
| Oct 4, 2024 | 134.00 | 138.00 | 132.00 | 135.00 | 135.00 | 1,507,281,300 |
| Oct 3, 2024 | 140.00 | 140.00 | 132.00 | 133.00 | 133.00 | 1,583,185,000 |
| Oct 2, 2024 | 148.00 | 150.00 | 129.00 | 138.00 | 138.00 | 7,989,500,200 |
| Oct 1, 2024 | 123.00 | 143.00 | 122.00 | 143.00 | 143.00 | 4,971,377,700 |
| Sep 30, 2024 | 122.00 | 128.00 | 122.00 | 122.00 | 122.00 | 1,494,184,300 |
| Sep 27, 2024 | 123.00 | 124.00 | 120.00 | 122.00 | 122.00 | 587,032,600 |
| Sep 26, 2024 | 122.00 | 124.00 | 119.00 | 123.00 | 123.00 | 827,583,300 |
| Sep 25, 2024 | 122.00 | 124.00 | 118.00 | 121.00 | 121.00 | 851,167,500 |
| Sep 24, 2024 | 125.00 | 125.00 | 119.00 | 122.00 | 122.00 | 905,391,000 |
| Sep 23, 2024 | 116.00 | 127.00 | 114.00 | 124.00 | 124.00 | 2,024,425,300 |
| Sep 20, 2024 | 117.00 | 120.00 | 112.00 | 116.00 | 116.00 | 1,623,118,600 |
| Sep 19, 2024 | 106.00 | 117.00 | 105.00 | 117.00 | 117.00 | 2,116,350,800 |
| Sep 18, 2024 | 100.00 | 109.00 | 100.00 | 105.00 | 105.00 | 1,241,907,400 |
| Sep 17, 2024 | 101.00 | 106.00 | 99.00 | 105.00 | 105.00 | 1,635,899,400 |
| Sep 13, 2024 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | 310,498,900 |
| Sep 12, 2024 | 94.00 | 98.00 | 94.00 | 97.00 | 97.00 | 618,476,100 |
| Sep 11, 2024 | 97.00 | 98.00 | 94.00 | 94.00 | 94.00 | 359,095,500 |
| Sep 10, 2024 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | 227,530,700 |
| Sep 9, 2024 | 99.00 | 100.00 | 96.00 | 97.00 | 97.00 | 366,631,400 |
| Sep 6, 2024 | 99.00 | 102.00 | 98.00 | 98.00 | 98.00 | 463,503,700 |
| Sep 5, 2024 | 100.00 | 102.00 | 98.00 | 99.00 | 99.00 | 534,363,900 |
| Sep 4, 2024 | 101.00 | 101.00 | 96.00 | 99.00 | 99.00 | 772,067,100 |
| Sep 3, 2024 | 94.00 | 103.00 | 93.00 | 98.00 | 98.00 | 1,944,997,500 |
| Sep 2, 2024 | 89.00 | 94.00 | 89.00 | 93.00 | 93.00 | 471,702,900 |
| Aug 30, 2024 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 314,646,500 |
| Aug 29, 2024 | 94.00 | 95.00 | 87.00 | 89.00 | 89.00 | 783,885,400 |
| Aug 28, 2024 | 92.00 | 95.00 | 91.00 | 93.00 | 93.00 | 310,124,800 |
| Aug 27, 2024 | 95.00 | 96.00 | 92.00 | 92.00 | 92.00 | 240,621,200 |
| Aug 26, 2024 | 95.00 | 97.00 | 93.00 | 94.00 | 94.00 | 382,083,700 |
| Aug 23, 2024 | 92.00 | 94.00 | 91.00 | 94.00 | 94.00 | 357,076,000 |
| Aug 22, 2024 | 93.00 | 96.00 | 90.00 | 91.00 | 91.00 | 784,336,000 |
| Aug 21, 2024 | 89.00 | 97.00 | 88.00 | 94.00 | 94.00 | 1,405,705,200 |
| Aug 20, 2024 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | 240,858,900 |
| Aug 19, 2024 | 89.00 | 91.00 | 86.00 | 87.00 | 87.00 | 766,215,700 |
| Aug 16, 2024 | 80.00 | 89.00 | 80.00 | 88.00 | 88.00 | 1,572,937,900 |
| Aug 15, 2024 | 76.00 | 82.00 | 76.00 | 80.00 | 80.00 | 751,518,400 |
| Aug 14, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 196,498,600 |
| Aug 13, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 163,171,400 |
| Aug 12, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 133,161,100 |
| Aug 9, 2024 | 74.00 | 76.00 | 74.00 | 75.00 | 75.00 | 62,127,000 |
| Aug 8, 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 85,623,100 |
| Aug 7, 2024 | 73.00 | 76.00 | 73.00 | 75.00 | 75.00 | 104,995,800 |
| Aug 6, 2024 | 72.00 | 75.00 | 72.00 | 73.00 | 73.00 | 105,904,800 |
| Aug 5, 2024 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | 380,020,800 |
| Aug 2, 2024 | 75.00 | 79.00 | 74.00 | 76.00 | 76.00 | 327,820,700 |
| Aug 1, 2024 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | 156,557,500 |
| Jul 31, 2024 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | 248,978,000 |
| Jul 30, 2024 | 77.00 | 78.00 | 74.00 | 76.00 | 76.00 | 257,775,000 |
| Jul 29, 2024 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | 103,242,300 |
| Jul 26, 2024 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 158,180,500 |
| Jul 25, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 175,757,800 |
| Jul 24, 2024 | 78.00 | 79.00 | 76.00 | 76.00 | 76.00 | 229,311,800 |
| Jul 23, 2024 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | 403,448,900 |
| Jul 22, 2024 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 110,768,900 |
| Jul 19, 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 197,242,100 |
| Jul 18, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 206,050,400 |
| Jul 17, 2024 | 80.00 | 82.00 | 79.00 | 79.00 | 79.00 | 147,275,400 |
| Jul 16, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 36,963,800 |
| Jul 15, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 64,124,800 |
| Jul 12, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 175,504,200 |
| Jul 11, 2024 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 254,349,400 |
| Jul 10, 2024 | 84.00 | 84.00 | 79.00 | 81.00 | 81.00 | 215,791,700 |
| Jul 9, 2024 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 90,200,800 |
| Jul 8, 2024 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 186,548,900 |
| Jul 5, 2024 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | 129,144,500 |
| Jul 4, 2024 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | 184,051,400 |
| Jul 3, 2024 | 81.00 | 84.00 | 80.00 | 83.00 | 83.00 | 234,043,600 |
| Jul 2, 2024 | 78.00 | 82.00 | 78.00 | 81.00 | 81.00 | 331,439,900 |
| Jul 1, 2024 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | 86,958,000 |
| Jun 28, 2024 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | 118,052,100 |
| Jun 27, 2024 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | 78,969,900 |
| Jun 26, 2024 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | 74,944,700 |
| Jun 25, 2024 | 81.00 | 81.00 | 77.00 | 77.00 | 77.00 | 93,665,900 |
| Jun 24, 2024 | 76.00 | 79.00 | 75.00 | 79.00 | 79.00 | 165,103,400 |
| Jun 21, 2024 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | 251,490,700 |
| Jun 20, 2024 | 69.00 | 74.00 | 69.00 | 73.00 | 73.00 | 197,153,700 |
| Jun 19, 2024 | 75.00 | 75.00 | 69.00 | 69.00 | 69.00 | 411,866,500 |
| Jun 14, 2024 | 76.00 | 78.00 | 74.00 | 74.00 | 74.00 | 307,801,100 |
| Jun 13, 2024 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 135,880,800 |
| Jun 12, 2024 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | 201,134,900 |
| Jun 11, 2024 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 206,054,900 |
| Jun 10, 2024 | 81.00 | 82.00 | 76.00 | 77.00 | 77.00 | 401,891,900 |
| Jun 7, 2024 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 196,053,300 |
| Jun 6, 2024 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | 207,323,500 |
| Jun 5, 2024 | 83.00 | 84.00 | 80.00 | 80.00 | 80.00 | 629,002,400 |
| Jun 4, 2024 | 89.00 | 90.00 | 83.00 | 83.00 | 83.00 | 1,681,374,100 |
| Jun 3, 2024 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | 279,186,500 |
| May 31, 2024 | 89.00 | 91.00 | 88.00 | 91.00 | 91.00 | 579,099,900 |
| May 30, 2024 | 90.00 | 92.00 | 88.00 | 88.00 | 88.00 | 347,883,300 |
| May 29, 2024 | 90.00 | 93.00 | 88.00 | 90.00 | 90.00 | 510,565,000 |
| May 28, 2024 | 92.00 | 93.00 | 90.00 | 90.00 | 90.00 | 346,965,800 |
| May 27, 2024 | 91.00 | 94.00 | 91.00 | 92.00 | 92.00 | 211,297,100 |
| May 22, 2024 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | 180,536,600 |
| May 21, 2024 | 94.00 | 95.00 | 92.00 | 92.00 | 92.00 | 301,139,900 |
| May 20, 2024 | 93.00 | 97.00 | 92.00 | 94.00 | 94.00 | 724,397,800 |
| May 17, 2024 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | 356,928,200 |
| May 16, 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 346,613,200 |
| May 15, 2024 | 95.00 | 95.00 | 91.00 | 93.00 | 93.00 | 868,289,000 |
| May 14, 2024 | 100.00 | 101.00 | 95.00 | 95.00 | 95.00 | 1,187,662,300 |
| May 13, 2024 | 103.00 | 104.00 | 100.00 | 100.00 | 100.00 | 573,490,800 |
| May 8, 2024 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 891,122,900 |
| May 7, 2024 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | 740,602,000 |
| May 6, 2024 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 447,210,600 |
| May 3, 2024 | 98.00 | 104.00 | 97.00 | 100.00 | 100.00 | 854,752,300 |
| May 2, 2024 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | 280,006,900 |
| Apr 30, 2024 | 101.00 | 102.00 | 98.00 | 99.00 | 99.00 | 796,709,700 |
| Apr 29, 2024 | 97.00 | 100.00 | 95.00 | 100.00 | 100.00 | 645,221,000 |
| Apr 26, 2024 | 103.00 | 104.00 | 96.00 | 97.00 | 97.00 | 1,602,663,200 |
| Apr 25, 2024 | 109.00 | 111.00 | 102.00 | 103.00 | 103.00 | 2,087,078,700 |
| Apr 24, 2024 | 103.00 | 111.00 | 99.00 | 106.00 | 106.00 | 3,616,366,200 |
| Apr 23, 2024 | 87.00 | 108.00 | 87.00 | 103.00 | 103.00 | 4,027,145,200 |
| Apr 22, 2024 | 84.00 | 88.00 | 84.00 | 85.00 | 85.00 | 201,186,600 |
| Apr 19, 2024 | 84.00 | 86.00 | 81.00 | 85.00 | 85.00 | 500,908,900 |
| Apr 18, 2024 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 170,943,600 |
| Apr 17, 2024 | 86.00 | 88.00 | 84.00 | 84.00 | 84.00 | 489,468,700 |
| Apr 16, 2024 | 85.00 | 88.00 | 84.00 | 86.00 | 86.00 | 258,365,200 |
| Apr 5, 2024 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | 194,695,300 |
| Apr 4, 2024 | 83.00 | 86.00 | 83.00 | 84.00 | 84.00 | 143,980,800 |
| Apr 3, 2024 | 83.00 | 86.00 | 82.00 | 83.00 | 83.00 | 385,207,300 |
| Apr 2, 2024 | 80.00 | 84.00 | 79.00 | 83.00 | 83.00 | 243,966,200 |
| Apr 1, 2024 | 83.00 | 84.00 | 76.00 | 80.00 | 80.00 | 548,827,900 |
| Mar 28, 2024 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 184,881,200 |
| Mar 27, 2024 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 244,013,600 |
| Mar 26, 2024 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 207,160,400 |
| Mar 25, 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 160,676,400 |
| Mar 22, 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 144,929,900 |
| Mar 21, 2024 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 217,195,300 |
| Mar 20, 2024 | 87.00 | 87.00 | 84.00 | 86.00 | 86.00 | 432,489,800 |
| Mar 19, 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 171,838,600 |
| Mar 18, 2024 | 86.00 | 88.00 | 86.00 | 86.00 | 86.00 | 104,457,400 |
| Mar 15, 2024 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 365,412,100 |
| Mar 14, 2024 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 120,511,800 |
| Mar 13, 2024 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | 286,145,900 |
| Mar 8, 2024 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | 229,643,100 |
| Mar 7, 2024 | 90.00 | 94.00 | 89.00 | 92.00 | 92.00 | 808,477,200 |
| Mar 6, 2024 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 519,887,900 |
| Mar 5, 2024 | 86.00 | 89.00 | 85.00 | 89.00 | 89.00 | 545,631,000 |
| Mar 4, 2024 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | 374,859,900 |
| Mar 1, 2024 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 322,691,000 |
| Feb 29, 2024 | 88.00 | 90.00 | 86.00 | 87.00 | 87.00 | 2,091,558,000 |
| Feb 28, 2024 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | 488,044,100 |
| Feb 27, 2024 | 90.00 | 92.00 | 89.00 | 89.00 | 89.00 | 449,176,600 |
| Feb 26, 2024 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 333,280,200 |
| Feb 23, 2024 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 355,483,100 |
| Feb 22, 2024 | 86.00 | 90.00 | 86.00 | 89.00 | 89.00 | 365,461,900 |
| Feb 21, 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 184,082,000 |
| Feb 20, 2024 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 186,460,700 |
| Feb 19, 2024 | 88.00 | 89.00 | 85.00 | 86.00 | 86.00 | 389,749,900 |
| Feb 16, 2024 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | 333,738,700 |
| Feb 15, 2024 | 93.00 | 95.00 | 90.00 | 90.00 | 90.00 | 474,827,300 |
| Feb 13, 2024 | 87.00 | 93.00 | 87.00 | 90.00 | 90.00 | 712,826,000 |
| Feb 12, 2024 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 192,373,500 |
| Feb 7, 2024 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | 149,593,400 |
| Feb 6, 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 178,661,900 |
| Feb 5, 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 210,073,000 |
| Feb 2, 2024 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | 265,990,900 |
| Feb 1, 2024 | 91.00 | 92.00 | 88.00 | 89.00 | 89.00 | 167,821,900 |
| Jan 31, 2024 | 89.00 | 91.00 | 88.00 | 91.00 | 91.00 | 272,704,200 |
| Jan 30, 2024 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 250,848,600 |
| Jan 29, 2024 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | 450,182,100 |
| Jan 26, 2024 | 92.00 | 92.00 | 88.00 | 88.00 | 88.00 | 214,025,300 |
| Jan 25, 2024 | 88.00 | 92.00 | 88.00 | 91.00 | 91.00 | 245,966,700 |
| Jan 24, 2024 | 91.00 | 92.00 | 87.00 | 88.00 | 88.00 | 318,682,300 |
| Jan 23, 2024 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | 315,910,400 |
| Jan 22, 2024 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | 180,263,100 |
| Jan 19, 2024 | 98.00 | 98.00 | 93.00 | 94.00 | 94.00 | 306,836,000 |
| Jan 18, 2024 | 94.00 | 97.00 | 93.00 | 96.00 | 96.00 | 309,898,100 |
| Jan 17, 2024 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | 150,474,800 |
| Jan 16, 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | 212,046,800 |
| Jan 15, 2024 | 93.00 | 96.00 | 93.00 | 95.00 | 95.00 | 322,480,800 |
| Jan 12, 2024 | 91.00 | 94.00 | 91.00 | 93.00 | 93.00 | 236,972,000 |
| Jan 11, 2024 | 96.00 | 97.00 | 91.00 | 91.00 | 91.00 | 607,661,400 |
| Jan 10, 2024 | 97.00 | 100.00 | 95.00 | 96.00 | 96.00 | 756,886,300 |
| Jan 9, 2024 | 97.00 | 98.00 | 93.00 | 96.00 | 96.00 | 487,131,500 |
| Jan 8, 2024 | 100.00 | 100.00 | 95.00 | 97.00 | 97.00 | 383,167,000 |
| Jan 5, 2024 | 99.00 | 102.00 | 98.00 | 99.00 | 99.00 | 486,296,200 |
| Jan 4, 2024 | 99.00 | 101.00 | 97.00 | 99.00 | 99.00 | 777,595,600 |
| Jan 3, 2024 | 94.00 | 103.00 | 94.00 | 98.00 | 98.00 | 2,186,067,200 |
| Jan 2, 2024 | 85.00 | 97.00 | 85.00 | 95.00 | 95.00 | 998,119,800 |
| Dec 29, 2023 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | 372,853,500 |
| Dec 28, 2023 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | 177,108,400 |
| Dec 27, 2023 | 85.00 | 88.00 | 85.00 | 87.00 | 87.00 | 341,741,400 |
| Dec 22, 2023 | 85.00 | 87.00 | 85.00 | 85.00 | 85.00 | 212,442,400 |
| Dec 21, 2023 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 223,625,000 |
| Dec 20, 2023 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | 438,402,900 |
| Dec 19, 2023 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | 517,217,900 |
| Dec 18, 2023 | 90.00 | 92.00 | 88.00 | 89.00 | 89.00 | 321,396,500 |
| Dec 15, 2023 | 87.00 | 93.00 | 86.00 | 91.00 | 91.00 | 1,968,493,600 |
| Dec 14, 2023 | 86.00 | 89.00 | 86.00 | 87.00 | 87.00 | 357,055,600 |
| Dec 13, 2023 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | 538,422,300 |
| Dec 12, 2023 | 91.00 | 92.00 | 87.00 | 89.00 | 89.00 | 497,082,700 |
| Dec 11, 2023 | 98.00 | 98.00 | 90.00 | 91.00 | 91.00 | 817,641,600 |
| Dec 8, 2023 | 98.00 | 100.00 | 97.00 | 97.00 | 97.00 | 449,572,800 |
| Dec 7, 2023 | 101.00 | 101.00 | 96.00 | 97.00 | 97.00 | 498,520,600 |
| Dec 6, 2023 | 101.00 | 101.00 | 95.00 | 96.00 | 96.00 | 665,087,000 |
| Dec 5, 2023 | 103.00 | 104.00 | 99.00 | 100.00 | 100.00 | 417,287,400 |
| Dec 4, 2023 | 99.00 | 105.00 | 99.00 | 102.00 | 102.00 | 723,589,100 |
| Dec 1, 2023 | 103.00 | 105.00 | 97.00 | 99.00 | 99.00 | 1,164,694,000 |
| Nov 30, 2023 | 104.00 | 109.00 | 102.00 | 102.00 | 102.00 | 2,626,949,600 |
| Nov 29, 2023 | 110.00 | 113.00 | 108.00 | 108.00 | 108.00 | 417,145,200 |
| Nov 28, 2023 | 107.00 | 113.00 | 106.00 | 111.00 | 111.00 | 461,446,400 |
| Nov 27, 2023 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 269,055,400 |
| Nov 24, 2023 | 109.00 | 110.00 | 105.00 | 107.00 | 107.00 | 366,739,600 |
| Nov 23, 2023 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 194,360,400 |
| Nov 22, 2023 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 304,005,300 |
| Nov 21, 2023 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 106,433,300 |
| Nov 20, 2023 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 150,031,900 |
| Nov 17, 2023 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 91,610,300 |
| Nov 16, 2023 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 86,831,700 |
| Nov 15, 2023 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 215,501,200 |
| Nov 14, 2023 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 180,987,200 |
| Nov 13, 2023 | 108.00 | 113.00 | 107.00 | 111.00 | 111.00 | 297,713,700 |
| Nov 10, 2023 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 164,451,700 |
| Nov 9, 2023 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 184,683,100 |
| Nov 8, 2023 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 113,069,500 |
| Nov 7, 2023 | 112.00 | 112.00 | 106.00 | 109.00 | 109.00 | 523,190,700 |
| Nov 6, 2023 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | 229,695,300 |
| Nov 3, 2023 | 109.00 | 113.00 | 108.00 | 111.00 | 111.00 | 247,012,500 |
| Nov 2, 2023 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 138,033,600 |
| Nov 1, 2023 | 112.00 | 113.00 | 107.00 | 107.00 | 107.00 | 324,079,400 |
| Oct 31, 2023 | 112.00 | 114.00 | 108.00 | 113.00 | 113.00 | 341,095,000 |
| Oct 30, 2023 | 115.00 | 117.00 | 111.00 | 112.00 | 112.00 | 170,441,200 |
| Oct 27, 2023 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 157,329,900 |
| Oct 26, 2023 | 118.00 | 119.00 | 112.00 | 113.00 | 113.00 | 229,705,200 |
| Oct 25, 2023 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 162,960,500 |
Related Tickers
DEWA.JK PT Darma Henwa Tbk
90.00
-8.16%
ADRO.JK PT Adaro Energy Indonesia Tbk
3,660.00
-0.54%
PTBA.JK PT Bukit Asam Tbk
2,880.00
-1.37%
ADMR.JK PT Adaro Minerals Indonesia Tbk
1,400.00
-1.06%
INDY.JK PT. Indika Energy Tbk
1,650.00
-2.08%
TOBA.JK PT TBS Energi Utama Tbk
600.00
-4.00%
ITMG.JK PT Indo Tambangraya Megah Tbk
25,525.00
-0.58%
DOID.JK PT Delta Dunia Makmur Tbk
680.00
-2.86%
UNIQ.JK PT Ulima Nitra Tbk
510.00
-1.92%
HRUM.JK PT Harum Energy Tbk
1,310.00
-0.38%