Jakarta - Delayed Quote IDR
PT Bank China Construction Bank Indonesia Tbk (MCOR.JK)
At close: 4:11 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 21, 2024 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | 4,126,900 |
| Oct 18, 2024 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,916,300 |
| Oct 17, 2024 | 75.00 | 80.00 | 75.00 | 79.00 | 79.00 | 19,263,700 |
| Oct 16, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 5,759,100 |
| Oct 15, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 334,000 |
| Oct 14, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 3,039,900 |
| Oct 11, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1,268,400 |
| Oct 10, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 3,865,600 |
| Oct 9, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 2,276,500 |
| Oct 8, 2024 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | 3,440,700 |
| Oct 7, 2024 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 6,063,800 |
| Oct 4, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 2,146,700 |
| Oct 3, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 3,304,200 |
| Oct 2, 2024 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 5,051,400 |
| Oct 1, 2024 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1,994,500 |
| Sep 30, 2024 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 3,943,500 |
| Sep 27, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 905,400 |
| Sep 26, 2024 | 77.00 | 78.00 | 74.00 | 78.00 | 78.00 | 1,928,300 |
| Sep 25, 2024 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 1,963,800 |
| Sep 24, 2024 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 1,778,600 |
| Sep 23, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 3,043,800 |
| Sep 20, 2024 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1,603,300 |
| Sep 19, 2024 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | 3,820,900 |
| Sep 18, 2024 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | 3,258,100 |
| Sep 17, 2024 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 2,039,700 |
| Sep 13, 2024 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 2,116,300 |
| Sep 12, 2024 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | 3,483,200 |
| Sep 11, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 2,150,400 |
| Sep 10, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 3,885,300 |
| Sep 9, 2024 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 4,304,800 |
| Sep 6, 2024 | 77.00 | 80.00 | 76.00 | 78.00 | 78.00 | 8,512,500 |
| Sep 5, 2024 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 3,340,300 |
| Sep 4, 2024 | 77.00 | 78.00 | 75.00 | 78.00 | 78.00 | 7,525,500 |
| Sep 3, 2024 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 4,459,200 |
| Sep 2, 2024 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 5,763,900 |
| Aug 30, 2024 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | 5,004,700 |
| Aug 29, 2024 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | 3,393,500 |
| Aug 28, 2024 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 521,100 |
| Aug 27, 2024 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | 1,574,400 |
| Aug 26, 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 2,733,300 |
| Aug 23, 2024 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 5,137,900 |
| Aug 22, 2024 | 76.00 | 76.00 | 72.00 | 74.00 | 74.00 | 5,398,200 |
| Aug 21, 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 3,505,200 |
| Aug 20, 2024 | 75.00 | 78.00 | 74.00 | 75.00 | 75.00 | 11,503,700 |
| Aug 19, 2024 | 73.00 | 77.00 | 72.00 | 75.00 | 75.00 | 11,958,300 |
| Aug 16, 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 3,018,300 |
| Aug 15, 2024 | 73.00 | 74.00 | 70.00 | 72.00 | 72.00 | 7,057,500 |
| Aug 14, 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | 1,721,100 |
| Aug 13, 2024 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | 4,249,000 |
| Aug 12, 2024 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 8,194,000 |
| Aug 9, 2024 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 2,350,500 |
| Aug 8, 2024 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 735,500 |
| Aug 7, 2024 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 550,800 |
| Aug 6, 2024 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | 5,361,900 |
| Aug 5, 2024 | 71.00 | 71.00 | 65.00 | 69.00 | 69.00 | 15,105,000 |
| Aug 2, 2024 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | 6,209,500 |
| Aug 1, 2024 | 70.00 | 72.00 | 69.00 | 72.00 | 72.00 | 4,511,200 |
| Jul 31, 2024 | 67.00 | 78.00 | 67.00 | 69.00 | 69.00 | 37,328,400 |
| Jul 30, 2024 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 1,402,400 |
| Jul 29, 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1,168,700 |
| Jul 26, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1,736,700 |
| Jul 25, 2024 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1,339,500 |
| Jul 24, 2024 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1,355,700 |
| Jul 23, 2024 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | 1,100,500 |
| Jul 22, 2024 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | 5,088,500 |
| Jul 19, 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 702,900 |
| Jul 18, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 2,087,600 |
| Jul 17, 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 3,823,000 |
| Jul 16, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 2,179,500 |
| Jul 15, 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 1,119,900 |
| Jul 12, 2024 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 1,186,800 |
| Jul 11, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1,736,300 |
| Jul 10, 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 701,100 |
| Jul 9, 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1,829,600 |
| Jul 8, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1,962,400 |
| Jul 5, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 2,557,200 |
| Jul 4, 2024 | 65.00 | 68.00 | 65.00 | 66.00 | 66.00 | 4,048,700 |
| Jul 3, 2024 | 63.00 | 66.00 | 63.00 | 65.00 | 65.00 | 6,904,900 |
| Jul 2, 2024 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 573,600 |
| Jul 1, 2024 | 63.00 | 66.00 | 62.00 | 63.00 | 63.00 | 1,932,200 |
| Jun 28, 2024 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1,259,500 |
| Jun 27, 2024 | 68.00 | 68.00 | 60.00 | 61.00 | 61.00 | 1,612,900 |
| Jun 26, 2024 | 53.00 | 62.00 | 53.00 | 62.00 | 62.00 | 945,200 |
| Jun 25, 2024 | 58.00 | 62.00 | 58.00 | 62.00 | 62.00 | 2,420,400 |
| Jun 24, 2024 | 62.00 | 64.00 | 59.00 | 60.00 | 60.00 | 6,145,400 |
| Jun 21, 2024 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | 2,212,600 |
| Jun 20, 2024 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1,827,300 |
| Jun 19, 2024 | 64.00 | 64.00 | 60.00 | 61.00 | 61.00 | 8,751,900 |
| Jun 14, 2024 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | 3,887,500 |
| Jun 13, 2024 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | 3,431,000 |
| Jun 12, 2024 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1,209,600 |
| Jun 11, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 394,000 |
| Jun 10, 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 2,676,600 |
| Jun 7, 2024 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 2,427,000 |
| Jun 6, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1,050,500 |
| Jun 5, 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 6,674,300 |
| Jun 4, 2024 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 3,774,000 |
| Jun 3, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 2,744,600 |
| May 31, 2024 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | 11,061,200 |
| May 30, 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1,312,300 |
| May 29, 2024 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | 990,900 |
| May 28, 2024 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1,197,500 |
| May 27, 2024 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 4,724,900 |
| May 22, 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 1,031,100 |
| May 21, 2024 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 2,352,200 |
| May 20, 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 2,526,700 |
| May 17, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 3,334,800 |
| May 16, 2024 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 4,347,700 |
| May 15, 2024 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 3,135,300 |
| May 14, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1,714,900 |
| May 13, 2024 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1,508,500 |
| May 8, 2024 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | 4,697,600 |
| May 7, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 2,257,800 |
| May 6, 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 322,400 |
| May 3, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 2,057,000 |
| May 2, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1,639,000 |
| Apr 30, 2024 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | 8,065,700 |
| Apr 29, 2024 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 3,914,100 |
| Apr 26, 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 1,889,300 |
| Apr 25, 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1,615,900 |
| Apr 24, 2024 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 739,600 |
| Apr 23, 2024 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | 4,890,500 |
| Apr 22, 2024 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | 1,433,900 |
| Apr 19, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 2,480,300 |
| Apr 18, 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 2,871,100 |
| Apr 17, 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1,893,400 |
| Apr 16, 2024 | 72.00 | 72.00 | 68.00 | 70.00 | 70.00 | 5,931,300 |
| Apr 5, 2024 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 3,997,800 |
| Apr 4, 2024 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 695,200 |
| Apr 3, 2024 | 73.00 | 74.00 | 70.00 | 72.00 | 72.00 | 6,603,400 |
| Apr 2, 2024 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 4,126,600 |
| Apr 1, 2024 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 4,814,700 |
| Mar 28, 2024 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1,958,800 |
| Mar 27, 2024 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | 6,265,800 |
| Mar 26, 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1,419,900 |
| Mar 25, 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 3,267,900 |
| Mar 22, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1,212,400 |
| Mar 21, 2024 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | 1,742,800 |
| Mar 20, 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 4,305,800 |
| Mar 19, 2024 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 3,867,600 |
| Mar 18, 2024 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2,355,600 |
| Mar 15, 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 918,900 |
| Mar 14, 2024 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 2,465,200 |
| Mar 13, 2024 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2,074,400 |
| Mar 8, 2024 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1,506,900 |
| Mar 7, 2024 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | 2,370,800 |
| Mar 6, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1,330,400 |
| Mar 5, 2024 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1,856,100 |
| Mar 4, 2024 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 2,649,500 |
| Mar 1, 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 2,177,800 |
| Feb 29, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1,877,500 |
| Feb 28, 2024 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | 1,690,200 |
| Feb 27, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 3,251,200 |
| Feb 26, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 2,572,700 |
| Feb 23, 2024 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | 6,330,300 |
| Feb 22, 2024 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 3,703,300 |
| Feb 21, 2024 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 2,138,800 |
| Feb 20, 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 3,891,900 |
| Feb 19, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1,723,000 |
| Feb 16, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1,307,100 |
| Feb 15, 2024 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | 2,466,900 |
| Feb 13, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 3,717,100 |
| Feb 12, 2024 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | 4,075,000 |
| Feb 7, 2024 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 3,137,600 |
| Feb 6, 2024 | 76.00 | 80.00 | 76.00 | 77.00 | 77.00 | 9,452,100 |
| Feb 5, 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 2,360,600 |
| Feb 2, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 3,590,100 |
| Feb 1, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 2,740,300 |
| Jan 31, 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 918,000 |
| Jan 30, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 3,418,800 |
| Jan 29, 2024 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 6,524,800 |
| Jan 26, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1,249,600 |
| Jan 25, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 3,337,800 |
| Jan 24, 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 2,586,500 |
| Jan 23, 2024 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 904,200 |
| Jan 22, 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 2,515,400 |
| Jan 19, 2024 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | 4,799,200 |
| Jan 18, 2024 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 4,755,500 |
| Jan 17, 2024 | 77.00 | 78.00 | 75.00 | 75.00 | 75.00 | 11,152,400 |
| Jan 16, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 1,392,400 |
| Jan 15, 2024 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 718,300 |
| Jan 12, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 775,300 |
| Jan 11, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 1,118,200 |
| Jan 10, 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 2,929,300 |
| Jan 9, 2024 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 407,600 |
| Jan 8, 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 802,500 |
| Jan 5, 2024 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1,004,100 |
| Jan 4, 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1,899,700 |
| Jan 3, 2024 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,125,800 |
| Jan 2, 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 509,900 |
| Dec 29, 2023 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,076,500 |
| Dec 28, 2023 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,885,100 |
| Dec 27, 2023 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 635,700 |
| Dec 22, 2023 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 2,973,000 |
| Dec 21, 2023 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | 2,138,800 |
| Dec 20, 2023 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 992,200 |
| Dec 19, 2023 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | 3,987,800 |
| Dec 18, 2023 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 2,383,800 |
| Dec 15, 2023 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,180,100 |
| Dec 14, 2023 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 2,355,000 |
| Dec 13, 2023 | 81.00 | 81.00 | 77.00 | 78.00 | 78.00 | 4,528,600 |
| Dec 12, 2023 | 76.00 | 87.00 | 75.00 | 80.00 | 80.00 | 25,059,900 |
| Dec 11, 2023 | 78.00 | 78.00 | 74.00 | 76.00 | 76.00 | 8,732,200 |
| Dec 8, 2023 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1,694,200 |
| Dec 7, 2023 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 4,320,000 |
| Dec 6, 2023 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 11,262,100 |
| Dec 5, 2023 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | 7,484,500 |
| Dec 4, 2023 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 2,768,100 |
| Dec 1, 2023 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 3,827,000 |
| Nov 30, 2023 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 6,027,800 |
| Nov 29, 2023 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 3,704,100 |
| Nov 28, 2023 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 3,394,000 |
| Nov 27, 2023 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 4,456,600 |
| Nov 24, 2023 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 11,955,600 |
| Nov 23, 2023 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 3,128,900 |
| Nov 22, 2023 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 2,092,800 |
| Nov 21, 2023 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 546,400 |
| Nov 20, 2023 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1,614,300 |
| Nov 17, 2023 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2,110,800 |
| Nov 16, 2023 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | 4,536,400 |
| Nov 15, 2023 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2,853,600 |
| Nov 14, 2023 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1,967,000 |
| Nov 13, 2023 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,736,700 |
| Nov 10, 2023 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 2,494,200 |
| Nov 9, 2023 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 3,164,500 |
| Nov 8, 2023 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 1,351,700 |
| Nov 7, 2023 | 79.00 | 81.00 | 78.00 | 78.00 | 78.00 | 7,204,900 |
| Nov 6, 2023 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 747,500 |
| Nov 3, 2023 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 2,507,400 |
| Nov 2, 2023 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | 3,909,100 |
| Nov 1, 2023 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 2,122,700 |
| Oct 31, 2023 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 2,633,500 |
| Oct 30, 2023 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 2,131,700 |
| Oct 27, 2023 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | 6,865,000 |
| Oct 26, 2023 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 5,405,300 |
| Oct 25, 2023 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 2,150,500 |
| Oct 24, 2023 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 3,282,000 |
| Oct 23, 2023 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 7,440,600 |
Related Tickers
INPC.JK PT Bank Artha Graha Internasional Tbk
94.00
+30.56%
BJTM.JK PT Bank Pembangunan Daerah Jawa Timur Tbk
570.00
-0.87%
AGRS.JK PT Bank IBK Indonesia Tbk
80.00
+6.67%
BDMN.JK PT Bank Danamon Indonesia Tbk
2,620.00
+0.38%
PNBS.JK PT Bank Panin Dubai Syariah Tbk
55.00
+1.85%
BABP.JK PT Bank MNC Internasional Tbk
68.00
+1.49%
3698.HK Huishang Bank Corporation Limited
2.450
-1.21%
BJBR.JK PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
975.00
-1.02%
BTPS.JK PT Bank BTPN Syariah Tbk
1,175.00
0.00%
PNBN.JK PT Bank Pan Indonesia Tbk
1,965.00
+1.55%