Jakarta - Delayed Quote IDR
PT Gozco Plantations Tbk (GZCO.JK)
At close: 4:12 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 | 102.00 | 117.00 | 101.00 | 107.00 | 107.00 | 313,376,300 |
| Oct 24, 2024 | 98.00 | 102.00 | 97.00 | 100.00 | 100.00 | 69,740,700 |
| Oct 23, 2024 | 98.00 | 103.00 | 96.00 | 96.00 | 96.00 | 120,230,000 |
| Oct 22, 2024 | 89.00 | 101.00 | 88.00 | 96.00 | 96.00 | 248,290,400 |
| Oct 21, 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 5,691,000 |
| Oct 18, 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 8,204,100 |
| Oct 17, 2024 | 90.00 | 90.00 | 87.00 | 90.00 | 90.00 | 9,947,000 |
| Oct 16, 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 9,350,300 |
| Oct 15, 2024 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 13,162,300 |
| Oct 14, 2024 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | 11,567,500 |
| Oct 11, 2024 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 3,961,700 |
| Oct 10, 2024 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | 11,303,300 |
| Oct 9, 2024 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 3,794,000 |
| Oct 8, 2024 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 7,139,100 |
| Oct 7, 2024 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 6,540,000 |
| Oct 4, 2024 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | 5,311,700 |
| Oct 3, 2024 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 8,211,100 |
| Oct 2, 2024 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | 25,652,900 |
| Oct 1, 2024 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 3,829,900 |
| Sep 30, 2024 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | 14,279,500 |
| Sep 27, 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 5,601,200 |
| Sep 26, 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 4,851,000 |
| Sep 25, 2024 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | 11,581,500 |
| Sep 24, 2024 | 90.00 | 93.00 | 89.00 | 91.00 | 91.00 | 33,644,300 |
| Sep 23, 2024 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 21,527,200 |
| Sep 20, 2024 | 90.00 | 93.00 | 90.00 | 90.00 | 90.00 | 21,791,600 |
| Sep 19, 2024 | 91.00 | 93.00 | 90.00 | 93.00 | 93.00 | 23,353,400 |
| Sep 18, 2024 | 91.00 | 93.00 | 90.00 | 90.00 | 90.00 | 7,689,800 |
| Sep 17, 2024 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | 10,047,200 |
| Sep 13, 2024 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | 7,303,900 |
| Sep 12, 2024 | 92.00 | 94.00 | 92.00 | 92.00 | 92.00 | 19,095,400 |
| Sep 11, 2024 | 95.00 | 96.00 | 92.00 | 92.00 | 92.00 | 30,511,900 |
| Sep 10, 2024 | 92.00 | 94.00 | 91.00 | 94.00 | 94.00 | 21,994,300 |
| Sep 9, 2024 | 96.00 | 96.00 | 91.00 | 91.00 | 91.00 | 33,674,200 |
| Sep 6, 2024 | 93.00 | 99.00 | 92.00 | 95.00 | 95.00 | 170,509,400 |
| Sep 5, 2024 | 88.00 | 93.00 | 88.00 | 92.00 | 92.00 | 46,257,000 |
| Sep 4, 2024 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | 15,359,800 |
| Sep 3, 2024 | 88.00 | 90.00 | 88.00 | 88.00 | 88.00 | 9,443,000 |
| Sep 2, 2024 | 89.00 | 91.00 | 88.00 | 88.00 | 88.00 | 24,881,200 |
| Aug 30, 2024 | 92.00 | 94.00 | 89.00 | 89.00 | 89.00 | 44,590,600 |
| Aug 29, 2024 | 98.00 | 100.00 | 92.00 | 92.00 | 92.00 | 128,971,300 |
| Aug 28, 2024 | 89.00 | 101.00 | 89.00 | 98.00 | 98.00 | 284,526,700 |
| Aug 27, 2024 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | 9,601,400 |
| Aug 26, 2024 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | 22,545,400 |
| Aug 23, 2024 | 90.00 | 94.00 | 89.00 | 91.00 | 91.00 | 23,167,800 |
| Aug 22, 2024 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 9,637,600 |
| Aug 21, 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 11,614,000 |
| Aug 20, 2024 | 88.00 | 92.00 | 88.00 | 90.00 | 90.00 | 18,971,300 |
| Aug 19, 2024 | 89.00 | 91.00 | 88.00 | 88.00 | 88.00 | 12,206,400 |
| Aug 16, 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 5,422,200 |
| Aug 15, 2024 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | 9,744,700 |
| Aug 14, 2024 | 88.00 | 91.00 | 87.00 | 91.00 | 91.00 | 32,728,100 |
| Aug 13, 2024 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 1,960,800 |
| Aug 12, 2024 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 5,403,200 |
| Aug 9, 2024 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 4,937,600 |
| Aug 8, 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 1,886,400 |
| Aug 7, 2024 | 84.00 | 89.00 | 84.00 | 87.00 | 87.00 | 8,483,100 |
| Aug 6, 2024 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 6,015,700 |
| Aug 5, 2024 | 89.00 | 89.00 | 83.00 | 83.00 | 83.00 | 21,066,400 |
| Aug 2, 2024 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 5,379,200 |
| Aug 1, 2024 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 6,048,200 |
| Jul 31, 2024 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | 12,034,200 |
| Jul 30, 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 9,962,600 |
| Jul 29, 2024 | 89.00 | 92.00 | 88.00 | 90.00 | 90.00 | 22,031,400 |
| Jul 26, 2024 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 7,818,400 |
| Jul 25, 2024 | 89.00 | 90.00 | 84.00 | 88.00 | 88.00 | 25,366,400 |
| Jul 24, 2024 | 90.00 | 92.00 | 89.00 | 89.00 | 89.00 | 13,769,000 |
| Jul 23, 2024 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | 11,362,100 |
| Jul 22, 2024 | 91.00 | 94.00 | 90.00 | 91.00 | 91.00 | 42,268,200 |
| Jul 19, 2024 | 92.00 | 93.00 | 89.00 | 90.00 | 90.00 | 10,018,300 |
| Jul 18, 2024 | 89.00 | 93.00 | 89.00 | 92.00 | 92.00 | 23,517,400 |
| Jul 17, 2024 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | 7,688,500 |
| Jul 16, 2024 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 3,831,100 |
| Jul 15, 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 6,218,500 |
| Jul 12, 2024 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 5,193,300 |
| Jul 11, 2024 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 8,244,100 |
| Jul 10, 2024 | 90.00 | 93.00 | 90.00 | 90.00 | 90.00 | 10,203,200 |
| Jul 9, 2024 | 88.00 | 92.00 | 88.00 | 90.00 | 90.00 | 16,160,000 |
| Jul 8, 2024 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | 11,573,200 |
| Jul 5, 2024 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | 16,110,300 |
| Jul 4, 2024 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | 18,039,300 |
| Jul 3, 2024 | 90.00 | 93.00 | 90.00 | 90.00 | 90.00 | 23,575,400 |
| Jul 2, 2024 | 93.00 | 96.00 | 89.00 | 90.00 | 90.00 | 88,796,300 |
| Jul 1, 2024 | 85.00 | 94.00 | 84.00 | 93.00 | 93.00 | 132,818,200 |
| Jun 28, 2024 | 84.00 | 88.00 | 83.00 | 85.00 | 85.00 | 29,878,500 |
| Jun 27, 2024 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 7,119,000 |
| Jun 26, 2024 | 83.00 | 87.00 | 83.00 | 84.00 | 84.00 | 16,513,400 |
| Jun 25, 2024 | 83.00 | 85.00 | 83.00 | 83.00 | 83.00 | 4,497,900 |
| Jun 24, 2024 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 11,494,600 |
| Jun 21, 2024 | 81.00 | 87.00 | 81.00 | 84.00 | 84.00 | 41,082,000 |
| Jun 20, 2024 | 72.00 | 82.00 | 72.00 | 80.00 | 80.00 | 17,112,900 |
| Jun 19, 2024 | 83.00 | 84.00 | 80.00 | 80.00 | 80.00 | 18,749,600 |
| Jun 14, 2024 | 85.00 | 87.00 | 82.00 | 83.00 | 83.00 | 16,876,200 |
| Jun 13, 2024 | 88.00 | 88.00 | 84.00 | 85.00 | 85.00 | 11,020,900 |
| Jun 12, 2024 | 89.00 | 90.00 | 86.00 | 87.00 | 87.00 | 18,812,200 |
| Jun 11, 2024 | 91.00 | 94.00 | 87.00 | 88.00 | 88.00 | 60,459,800 |
| Jun 10, 2024 | 83.00 | 93.00 | 83.00 | 91.00 | 91.00 | 66,103,200 |
| Jun 7, 2024 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | 8,575,600 |
| Jun 6, 2024 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 11,020,900 |
| Jun 5, 2024 | 91.00 | 92.00 | 86.00 | 86.00 | 86.00 | 31,804,300 |
| Jun 4, 2024 | 98.00 | 98.00 | 91.00 | 91.00 | 91.00 | 21,741,300 |
| Jun 3, 2024 | 93.00 | 97.00 | 91.00 | 92.00 | 92.00 | 38,095,100 |
| May 31, 2024 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | 13,634,000 |
| May 30, 2024 | 92.00 | 96.00 | 92.00 | 93.00 | 93.00 | 20,463,300 |
| May 29, 2024 | 98.00 | 99.00 | 91.00 | 92.00 | 92.00 | 37,382,100 |
| May 28, 2024 | 89.00 | 101.00 | 89.00 | 98.00 | 98.00 | 84,754,900 |
| May 27, 2024 | 98.00 | 100.00 | 90.00 | 92.00 | 92.00 | 59,505,300 |
| May 22, 2024 | 103.00 | 104.00 | 98.00 | 98.00 | 98.00 | 46,459,400 |
| May 21, 2024 | 96.00 | 109.00 | 96.00 | 102.00 | 102.00 | 196,187,600 |
| May 20, 2024 | 103.00 | 110.00 | 96.00 | 97.00 | 97.00 | 127,625,500 |
| May 17, 2024 | 118.00 | 123.00 | 106.00 | 106.00 | 106.00 | 724,402,200 |
| May 16, 2024 | 92.00 | 118.00 | 88.00 | 114.00 | 114.00 | 817,911,300 |
| May 15, 2024 | 79.00 | 93.00 | 79.00 | 90.00 | 90.00 | 178,014,000 |
| May 14, 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 4,406,200 |
| May 13, 2024 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 3,653,900 |
| May 8, 2024 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | 8,177,900 |
| May 7, 2024 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 5,617,400 |
| May 6, 2024 | 82.00 | 84.00 | 81.00 | 81.00 | 81.00 | 10,937,500 |
| May 3, 2024 | 81.00 | 84.00 | 81.00 | 81.00 | 81.00 | 6,822,600 |
| May 2, 2024 | 84.00 | 86.00 | 81.00 | 81.00 | 81.00 | 13,071,600 |
| Apr 30, 2024 | 86.00 | 87.00 | 83.00 | 84.00 | 84.00 | 37,630,300 |
| Apr 29, 2024 | 78.00 | 87.00 | 77.00 | 86.00 | 86.00 | 23,263,600 |
| Apr 26, 2024 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | 15,119,400 |
| Apr 25, 2024 | 84.00 | 85.00 | 79.00 | 80.00 | 80.00 | 16,988,400 |
| Apr 24, 2024 | 84.00 | 86.00 | 84.00 | 84.00 | 84.00 | 6,131,200 |
| Apr 23, 2024 | 82.00 | 85.00 | 82.00 | 84.00 | 84.00 | 7,381,700 |
| Apr 22, 2024 | 80.00 | 84.00 | 80.00 | 82.00 | 82.00 | 17,360,100 |
| Apr 19, 2024 | 85.00 | 85.00 | 79.00 | 80.00 | 80.00 | 20,148,200 |
| Apr 18, 2024 | 86.00 | 87.00 | 83.00 | 84.00 | 84.00 | 9,870,400 |
| Apr 17, 2024 | 82.00 | 89.00 | 82.00 | 86.00 | 86.00 | 50,014,800 |
| Apr 16, 2024 | 83.00 | 86.00 | 81.00 | 82.00 | 82.00 | 22,985,100 |
| Apr 5, 2024 | 77.00 | 89.00 | 77.00 | 85.00 | 85.00 | 42,919,900 |
| Apr 4, 2024 | 95.00 | 96.00 | 81.00 | 85.00 | 85.00 | 97,884,300 |
| Apr 3, 2024 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | 12,471,600 |
| Apr 2, 2024 | 92.00 | 96.00 | 92.00 | 94.00 | 94.00 | 12,010,200 |
| Apr 1, 2024 | 96.00 | 97.00 | 92.00 | 93.00 | 93.00 | 17,755,200 |
| Mar 28, 2024 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | 4,423,500 |
| Mar 27, 2024 | 98.00 | 99.00 | 95.00 | 97.00 | 97.00 | 13,135,600 |
| Mar 26, 2024 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 13,864,800 |
| Mar 25, 2024 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | 17,711,400 |
| Mar 22, 2024 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | 10,597,400 |
| Mar 21, 2024 | 100.00 | 103.00 | 99.00 | 101.00 | 101.00 | 30,904,600 |
| Mar 20, 2024 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | 10,109,300 |
| Mar 19, 2024 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 10,333,500 |
| Mar 18, 2024 | 100.00 | 103.00 | 98.00 | 100.00 | 100.00 | 30,993,000 |
| Mar 15, 2024 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | 13,970,300 |
| Mar 14, 2024 | 101.00 | 104.00 | 99.00 | 101.00 | 101.00 | 35,731,200 |
| Mar 13, 2024 | 99.00 | 102.00 | 98.00 | 101.00 | 101.00 | 32,107,900 |
| Mar 8, 2024 | 100.00 | 103.00 | 97.00 | 98.00 | 98.00 | 46,435,300 |
| Mar 7, 2024 | 96.00 | 104.00 | 95.00 | 100.00 | 100.00 | 80,729,600 |
| Mar 6, 2024 | 95.00 | 98.00 | 95.00 | 95.00 | 95.00 | 15,873,900 |
| Mar 5, 2024 | 98.00 | 100.00 | 95.00 | 95.00 | 95.00 | 30,337,900 |
| Mar 4, 2024 | 99.00 | 105.00 | 98.00 | 98.00 | 98.00 | 72,931,700 |
| Mar 1, 2024 | 98.00 | 101.00 | 96.00 | 98.00 | 98.00 | 51,173,800 |
| Feb 29, 2024 | 95.00 | 106.00 | 93.00 | 97.00 | 97.00 | 160,091,200 |
| Feb 28, 2024 | 93.00 | 98.00 | 92.00 | 95.00 | 95.00 | 20,810,100 |
| Feb 27, 2024 | 95.00 | 96.00 | 92.00 | 92.00 | 92.00 | 13,307,200 |
| Feb 26, 2024 | 96.00 | 98.00 | 95.00 | 95.00 | 95.00 | 21,324,700 |
| Feb 23, 2024 | 98.00 | 99.00 | 95.00 | 95.00 | 95.00 | 10,402,500 |
| Feb 22, 2024 | 96.00 | 99.00 | 95.00 | 98.00 | 98.00 | 11,128,500 |
| Feb 21, 2024 | 92.00 | 100.00 | 92.00 | 96.00 | 96.00 | 15,082,800 |
| Feb 20, 2024 | 100.00 | 103.00 | 98.00 | 99.00 | 99.00 | 13,549,600 |
| Feb 19, 2024 | 100.00 | 103.00 | 99.00 | 100.00 | 100.00 | 16,539,800 |
| Feb 16, 2024 | 101.00 | 106.00 | 100.00 | 100.00 | 100.00 | 56,671,700 |
| Feb 15, 2024 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 17,448,700 |
| Feb 13, 2024 | 101.00 | 102.00 | 97.00 | 99.00 | 99.00 | 36,503,100 |
| Feb 12, 2024 | 98.00 | 107.00 | 98.00 | 101.00 | 101.00 | 30,487,800 |
| Feb 7, 2024 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 17,613,700 |
| Feb 6, 2024 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 28,658,400 |
| Feb 5, 2024 | 108.00 | 112.00 | 104.00 | 106.00 | 106.00 | 35,078,300 |
| Feb 2, 2024 | 111.00 | 111.00 | 106.00 | 107.00 | 107.00 | 23,074,500 |
| Feb 1, 2024 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | 22,240,300 |
| Jan 31, 2024 | 104.00 | 117.00 | 104.00 | 111.00 | 111.00 | 45,165,900 |
| Jan 30, 2024 | 114.00 | 116.00 | 111.00 | 112.00 | 112.00 | 27,586,700 |
| Jan 29, 2024 | 112.00 | 118.00 | 111.00 | 113.00 | 113.00 | 30,745,000 |
| Jan 26, 2024 | 118.00 | 119.00 | 111.00 | 112.00 | 112.00 | 59,763,100 |
| Jan 25, 2024 | 123.00 | 126.00 | 118.00 | 118.00 | 118.00 | 64,126,500 |
| Jan 24, 2024 | 135.00 | 137.00 | 120.00 | 123.00 | 123.00 | 196,534,200 |
| Jan 23, 2024 | 124.00 | 139.00 | 124.00 | 135.00 | 135.00 | 223,956,700 |
| Jan 22, 2024 | 119.00 | 126.00 | 119.00 | 124.00 | 124.00 | 51,716,600 |
| Jan 19, 2024 | 127.00 | 129.00 | 120.00 | 120.00 | 120.00 | 49,920,500 |
| Jan 18, 2024 | 115.00 | 131.00 | 115.00 | 127.00 | 127.00 | 256,038,400 |
| Jan 17, 2024 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 21,591,700 |
| Jan 16, 2024 | 115.00 | 120.00 | 114.00 | 118.00 | 118.00 | 87,171,400 |
| Jan 15, 2024 | 110.00 | 120.00 | 110.00 | 116.00 | 116.00 | 52,261,800 |
| Jan 12, 2024 | 114.00 | 118.00 | 110.00 | 112.00 | 112.00 | 35,154,800 |
| Jan 11, 2024 | 117.00 | 121.00 | 114.00 | 116.00 | 116.00 | 34,917,200 |
| Jan 10, 2024 | 119.00 | 126.00 | 114.00 | 119.00 | 119.00 | 66,619,100 |
| Jan 9, 2024 | 129.00 | 130.00 | 112.00 | 118.00 | 118.00 | 82,897,600 |
| Jan 8, 2024 | 130.00 | 133.00 | 125.00 | 128.00 | 128.00 | 29,276,300 |
| Jan 5, 2024 | 132.00 | 134.00 | 126.00 | 129.00 | 129.00 | 31,622,600 |
| Jan 4, 2024 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | 49,971,100 |
| Jan 3, 2024 | 135.00 | 136.00 | 130.00 | 132.00 | 132.00 | 65,634,400 |
| Jan 2, 2024 | 120.00 | 137.00 | 120.00 | 134.00 | 134.00 | 187,668,900 |
| Dec 29, 2023 | 125.00 | 128.00 | 120.00 | 120.00 | 120.00 | 38,784,000 |
| Dec 28, 2023 | 130.00 | 132.00 | 124.00 | 125.00 | 125.00 | 36,267,500 |
| Dec 27, 2023 | 108.00 | 136.00 | 108.00 | 129.00 | 129.00 | 138,888,900 |
| Dec 22, 2023 | 122.00 | 138.00 | 120.00 | 124.00 | 124.00 | 121,651,100 |
| Dec 21, 2023 | 143.00 | 144.00 | 118.00 | 122.00 | 122.00 | 144,196,100 |
| Dec 20, 2023 | 149.00 | 151.00 | 141.00 | 143.00 | 143.00 | 101,473,000 |
| Dec 19, 2023 | 144.00 | 150.00 | 134.00 | 147.00 | 147.00 | 243,510,600 |
| Dec 18, 2023 | 151.00 | 157.00 | 140.00 | 144.00 | 144.00 | 220,094,900 |
| Dec 15, 2023 | 148.00 | 163.00 | 146.00 | 150.00 | 150.00 | 362,417,200 |
| Dec 14, 2023 | 156.00 | 160.00 | 146.00 | 148.00 | 148.00 | 151,607,000 |
| Dec 13, 2023 | 143.00 | 169.00 | 137.00 | 154.00 | 154.00 | 661,996,300 |
| Dec 12, 2023 | 152.00 | 158.00 | 126.00 | 145.00 | 145.00 | 535,414,400 |
| Dec 11, 2023 | 155.00 | 179.00 | 114.00 | 150.00 | 150.00 | 1,007,795,600 |
| Dec 8, 2023 | 126.00 | 163.00 | 122.00 | 146.00 | 146.00 | 1,420,209,400 |
| Dec 7, 2023 | 108.00 | 134.00 | 95.00 | 123.00 | 123.00 | 783,051,500 |
| Dec 6, 2023 | 81.00 | 109.00 | 80.00 | 105.00 | 105.00 | 534,973,500 |
| Dec 5, 2023 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | 5,504,500 |
| Dec 4, 2023 | 84.00 | 84.00 | 79.00 | 81.00 | 81.00 | 12,385,300 |
| Dec 1, 2023 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 5,545,500 |
| Nov 30, 2023 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 4,765,600 |
| Nov 29, 2023 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1,480,600 |
| Nov 28, 2023 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 5,915,000 |
| Nov 27, 2023 | 83.00 | 87.00 | 83.00 | 85.00 | 85.00 | 17,819,700 |
| Nov 24, 2023 | 85.00 | 85.00 | 82.00 | 84.00 | 84.00 | 4,410,500 |
| Nov 23, 2023 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 3,160,400 |
| Nov 22, 2023 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 3,770,300 |
| Nov 21, 2023 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 3,909,500 |
| Nov 20, 2023 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | 5,493,000 |
| Nov 17, 2023 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | 4,787,700 |
| Nov 16, 2023 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | 8,135,100 |
| Nov 15, 2023 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 10,761,500 |
| Nov 14, 2023 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 8,139,200 |
| Nov 13, 2023 | 89.00 | 91.00 | 85.00 | 87.00 | 87.00 | 11,197,600 |
| Nov 10, 2023 | 86.00 | 91.00 | 85.00 | 89.00 | 89.00 | 38,914,400 |
| Nov 9, 2023 | 85.00 | 89.00 | 84.00 | 86.00 | 86.00 | 27,162,900 |
| Nov 8, 2023 | 86.00 | 87.00 | 83.00 | 85.00 | 85.00 | 7,405,500 |
| Nov 7, 2023 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 2,880,000 |
| Nov 6, 2023 | 86.00 | 89.00 | 86.00 | 87.00 | 87.00 | 7,400,600 |
| Nov 3, 2023 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 4,252,000 |
| Nov 2, 2023 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 10,209,500 |
| Nov 1, 2023 | 87.00 | 90.00 | 85.00 | 86.00 | 86.00 | 31,911,600 |
| Oct 31, 2023 | 83.00 | 89.00 | 82.00 | 87.00 | 87.00 | 27,305,000 |
| Oct 30, 2023 | 87.00 | 88.00 | 83.00 | 83.00 | 83.00 | 10,959,700 |
| Oct 27, 2023 | 87.00 | 90.00 | 85.00 | 87.00 | 87.00 | 28,598,700 |
| Oct 26, 2023 | 91.00 | 91.00 | 85.00 | 87.00 | 87.00 | 18,464,100 |
| Oct 25, 2023 | 91.00 | 93.00 | 89.00 | 91.00 | 91.00 | 11,526,800 |
Related Tickers
NASI.JK PT Wahana Inti Makmur Tbk
91.00
+2.25%
PTPS.JK PT Pulau Subur Tbk
106.00
+24.71%
AYAM.JK Janu Putra Sejahtera Tbk.
119.00
0.00%
DSNG.JK PT Dharma Satya Nusantara Tbk
1,140.00
+1.79%
DEWI.JK PT Dewi Shri Farmindo Tbk.
84.00
-3.45%
JARR.JK PT Jhonlin Agro Raya Tbk
314.00
+2.61%
LSIP.JK PT Perusahaan Perkebunan London Sumatra Indonesia Tbk
1,195.00
-5.53%
SSMS.JK PT Sawit Sumbermas Sarana Tbk.
1,155.00
+1.32%
CPRO.JK PT Central Proteina Prima Tbk
51.00
0.00%
TAPG.JK PT Triputra Agro Persada Tbk
910.00
0.00%