Jakarta - Delayed Quote IDR
PT Pulau Subur Tbk (PTPS.JK)
At close: 4:10 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 | 85.00 | 110.00 | 84.00 | 106.00 | 106.00 | 243,667,400 |
| Oct 24, 2024 | 82.00 | 86.00 | 81.00 | 85.00 | 85.00 | 40,197,300 |
| Oct 23, 2024 | 81.00 | 84.00 | 79.00 | 81.00 | 81.00 | 23,404,300 |
| Oct 22, 2024 | 81.00 | 82.00 | 79.00 | 81.00 | 81.00 | 5,847,200 |
| Oct 21, 2024 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 4,058,000 |
| Oct 18, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 6,572,300 |
| Oct 17, 2024 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | 7,075,500 |
| Oct 16, 2024 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 4,511,500 |
| Oct 15, 2024 | 80.00 | 83.00 | 79.00 | 81.00 | 81.00 | 19,509,500 |
| Oct 14, 2024 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | 11,817,600 |
| Oct 11, 2024 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 5,802,100 |
| Oct 10, 2024 | 83.00 | 83.00 | 79.00 | 80.00 | 80.00 | 19,354,400 |
| Oct 9, 2024 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 3,204,700 |
| Oct 8, 2024 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | 3,816,100 |
| Oct 7, 2024 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | 7,233,200 |
| Oct 4, 2024 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | 5,123,700 |
| Oct 3, 2024 | 82.00 | 86.00 | 80.00 | 84.00 | 84.00 | 24,076,100 |
| Oct 2, 2024 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 7,065,000 |
| Oct 1, 2024 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 3,870,800 |
| Sep 30, 2024 | 84.00 | 86.00 | 81.00 | 83.00 | 83.00 | 9,550,500 |
| Sep 27, 2024 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | 5,869,900 |
| Sep 26, 2024 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | 6,288,800 |
| Sep 25, 2024 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 6,337,400 |
| Sep 24, 2024 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | 11,217,200 |
| Sep 23, 2024 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 6,998,000 |
| Sep 20, 2024 | 83.00 | 86.00 | 81.00 | 83.00 | 83.00 | 22,915,400 |
| Sep 19, 2024 | 85.00 | 86.00 | 82.00 | 82.00 | 82.00 | 17,261,000 |
| Sep 18, 2024 | 81.00 | 87.00 | 81.00 | 84.00 | 84.00 | 34,307,200 |
| Sep 17, 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 8,926,200 |
| Sep 13, 2024 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | 5,265,600 |
| Sep 12, 2024 | 81.00 | 82.00 | 78.00 | 81.00 | 81.00 | 10,921,900 |
| Sep 11, 2024 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | 12,755,900 |
| Sep 10, 2024 | 86.00 | 88.00 | 82.00 | 83.00 | 83.00 | 25,673,400 |
| Sep 9, 2024 | 81.00 | 90.00 | 81.00 | 85.00 | 85.00 | 83,579,800 |
| Sep 6, 2024 | 76.00 | 84.00 | 75.00 | 81.00 | 81.00 | 71,208,500 |
| Sep 5, 2024 | 75.00 | 80.00 | 72.00 | 76.00 | 76.00 | 28,932,900 |
| Sep 4, 2024 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 3,282,100 |
| Sep 3, 2024 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 3,973,100 |
| Sep 2, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 2,613,500 |
| Aug 30, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 4,036,300 |
| Aug 29, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 5,377,000 |
| Aug 28, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 3,383,900 |
| Aug 27, 2024 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | 5,740,100 |
| Aug 26, 2024 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 4,771,000 |
| Aug 23, 2024 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 9,903,900 |
| Aug 22, 2024 | 73.00 | 78.00 | 73.00 | 76.00 | 76.00 | 39,392,300 |
| Aug 21, 2024 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 5,393,900 |
| Aug 20, 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 4,267,600 |
| Aug 19, 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 3,507,600 |
| Aug 16, 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 4,699,600 |
| Aug 15, 2024 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 3,841,500 |
| Aug 14, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 4,260,000 |
| Aug 13, 2024 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 4,713,900 |
| Aug 12, 2024 | 74.00 | 77.00 | 72.00 | 73.00 | 73.00 | 16,476,200 |
| Aug 9, 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 5,615,000 |
| Aug 8, 2024 | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | 12,609,800 |
| Aug 7, 2024 | 71.00 | 79.00 | 70.00 | 74.00 | 74.00 | 73,284,900 |
| Aug 6, 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 4,617,500 |
| Aug 5, 2024 | 73.00 | 74.00 | 71.00 | 71.00 | 71.00 | 17,728,800 |
| Aug 2, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 3,716,500 |
| Aug 1, 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 3,510,200 |
| Jul 31, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 4,045,500 |
| Jul 30, 2024 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 8,012,100 |
| Jul 29, 2024 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 9,316,400 |
| Jul 26, 2024 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | 9,928,800 |
| Jul 25, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 5,724,100 |
| Jul 24, 2024 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 8,554,400 |
| Jul 23, 2024 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 10,366,800 |
| Jul 22, 2024 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 9,233,800 |
| Jul 19, 2024 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 9,668,200 |
| Jul 18, 2024 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | 19,379,700 |
| Jul 17, 2024 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | 8,387,800 |
| Jul 16, 2024 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 3,626,600 |
| Jul 15, 2024 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | 9,091,000 |
| Jul 12, 2024 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | 12,556,700 |
| Jul 11, 2024 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | 10,752,300 |
| Jul 10, 2024 | 65.00 | 78.00 | 65.00 | 75.00 | 75.00 | 17,215,900 |
| Jul 9, 2024 | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | 13,628,800 |
| Jul 8, 2024 | 77.00 | 77.00 | 73.00 | 74.00 | 74.00 | 17,831,400 |
| Jul 5, 2024 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 14,642,400 |
| Jul 4, 2024 | 78.00 | 80.00 | 76.00 | 76.00 | 76.00 | 29,587,100 |
| Jul 3, 2024 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | 21,222,500 |
| Jul 2, 2024 | 79.00 | 81.00 | 77.00 | 78.00 | 78.00 | 87,864,500 |
| Jul 1, 2024 | 60.00 | 81.00 | 60.00 | 78.00 | 78.00 | 20,509,200 |
| Jun 28, 2024 | 87.00 | 87.00 | 76.00 | 80.00 | 80.00 | 26,038,400 |
| Jun 27, 2024 | 2.20 Dividend | |||||
| Jun 27, 2024 | 80.00 | 80.00 | 76.00 | 78.00 | 78.00 | 17,363,700 |
| Jun 26, 2024 | 81.00 | 81.00 | 79.00 | 80.00 | 77.80 | 21,026,900 |
| Jun 25, 2024 | 80.00 | 82.00 | 79.00 | 81.00 | 78.77 | 20,504,800 |
| Jun 24, 2024 | 80.00 | 83.00 | 72.00 | 81.00 | 78.77 | 108,865,200 |
| Jun 21, 2024 | 125.00 | 131.00 | 80.00 | 81.00 | 78.77 | 403,955,100 |
| Jun 20, 2024 | 102.00 | 134.00 | 102.00 | 123.00 | 119.62 | 418,591,700 |
| Jun 19, 2024 | 112.00 | 115.00 | 98.00 | 102.00 | 99.19 | 31,443,600 |
| Jun 14, 2024 | 110.00 | 112.00 | 109.00 | 111.00 | 107.95 | 114,840,100 |
| Jun 13, 2024 | 120.00 | 120.00 | 105.00 | 109.00 | 106.00 | 37,568,300 |
| Jun 12, 2024 | 100.00 | 123.00 | 100.00 | 119.00 | 115.73 | 108,362,800 |
| Jun 11, 2024 | 99.00 | 102.00 | 97.00 | 100.00 | 97.25 | 9,072,500 |
| Jun 10, 2024 | 102.00 | 103.00 | 96.00 | 97.00 | 94.33 | 6,492,100 |
| Jun 7, 2024 | 95.00 | 108.00 | 95.00 | 102.00 | 99.19 | 87,849,800 |
| Jun 6, 2024 | 98.00 | 99.00 | 95.00 | 95.00 | 92.39 | 3,662,600 |
| Jun 5, 2024 | 95.00 | 99.00 | 91.00 | 97.00 | 94.33 | 11,735,500 |
| Jun 4, 2024 | 94.00 | 101.00 | 94.00 | 95.00 | 92.39 | 17,929,100 |
| Jun 3, 2024 | 106.00 | 107.00 | 93.00 | 94.00 | 91.42 | 24,460,700 |
| May 31, 2024 | 115.00 | 117.00 | 105.00 | 106.00 | 103.08 | 10,326,600 |
| May 30, 2024 | 148.00 | 153.00 | 104.00 | 116.00 | 112.81 | 85,770,400 |
| May 29, 2024 | 144.00 | 149.00 | 143.00 | 148.00 | 143.93 | 79,393,200 |
| May 28, 2024 | 147.00 | 151.00 | 141.00 | 143.00 | 139.07 | 21,949,900 |
| May 27, 2024 | 139.00 | 148.00 | 136.00 | 146.00 | 141.99 | 115,747,300 |
| May 22, 2024 | 140.00 | 144.00 | 139.00 | 139.00 | 135.18 | 58,520,100 |
| May 21, 2024 | 137.00 | 141.00 | 136.00 | 140.00 | 136.15 | 132,582,000 |
| May 20, 2024 | 138.00 | 140.00 | 131.00 | 135.00 | 131.29 | 22,070,200 |
| May 17, 2024 | 132.00 | 143.00 | 132.00 | 137.00 | 133.23 | 74,884,700 |
| May 16, 2024 | 129.00 | 134.00 | 126.00 | 132.00 | 128.37 | 80,873,600 |
| May 15, 2024 | 131.00 | 133.00 | 127.00 | 128.00 | 124.48 | 48,435,200 |
| May 14, 2024 | 129.00 | 132.00 | 125.00 | 130.00 | 126.43 | 53,065,100 |
| May 13, 2024 | 140.00 | 140.00 | 123.00 | 129.00 | 125.45 | 10,984,800 |
| May 8, 2024 | 137.00 | 142.00 | 137.00 | 139.00 | 135.18 | 32,359,400 |
| May 7, 2024 | 134.00 | 142.00 | 134.00 | 137.00 | 133.23 | 73,610,100 |
| May 6, 2024 | 142.00 | 143.00 | 133.00 | 134.00 | 130.32 | 3,117,300 |
| May 3, 2024 | 150.00 | 151.00 | 132.00 | 139.00 | 135.18 | 9,332,200 |
| May 2, 2024 | 163.00 | 163.00 | 149.00 | 150.00 | 145.88 | 6,571,400 |
| Apr 30, 2024 | 156.00 | 172.00 | 156.00 | 161.00 | 156.57 | 15,666,400 |
| Apr 29, 2024 | 166.00 | 167.00 | 151.00 | 156.00 | 151.71 | 6,716,000 |
| Apr 26, 2024 | 184.00 | 186.00 | 160.00 | 166.00 | 161.43 | 9,895,500 |
| Apr 25, 2024 | 188.00 | 188.00 | 182.00 | 184.00 | 178.94 | 9,186,500 |
| Apr 24, 2024 | 191.00 | 191.00 | 182.00 | 184.00 | 178.94 | 13,487,400 |
| Apr 23, 2024 | 186.00 | 198.00 | 179.00 | 185.00 | 179.91 | 41,104,200 |
| Apr 22, 2024 | 190.00 | 195.00 | 181.00 | 184.00 | 178.94 | 7,523,500 |
| Apr 19, 2024 | 204.00 | 208.00 | 175.00 | 185.00 | 179.91 | 24,501,600 |
| Apr 18, 2024 | 232.00 | 240.00 | 189.00 | 204.00 | 198.39 | 84,623,700 |
| Apr 17, 2024 | 162.00 | 218.00 | 155.00 | 218.00 | 212.01 | 115,632,900 |
| Apr 16, 2024 | 179.00 | 204.00 | 152.00 | 162.00 | 157.54 | 36,747,500 |
| Apr 5, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 174.08 | 823,700 |
| Apr 4, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 158.52 | 804,700 |
| Apr 3, 2024 | 136.00 | 149.00 | 136.00 | 149.00 | 144.90 | 4,812,000 |
| Apr 2, 2024 | 124.00 | 136.00 | 124.00 | 136.00 | 132.26 | 5,842,600 |
| Apr 1, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 120.59 | 13,255,300 |
| Mar 28, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 133.23 | 1,409,500 |
| Mar 27, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 147.82 | 1,005,700 |
| Mar 26, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 200.34 | - |
| Mar 25, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 200.34 | - |
| Mar 22, 2024 | 202.00 | 216.00 | 200.00 | 206.00 | 200.34 | 20,796,000 |
| Mar 21, 2024 | 197.00 | 202.00 | 182.00 | 200.00 | 194.50 | 32,281,700 |
| Mar 20, 2024 | 193.00 | 208.00 | 193.00 | 200.00 | 194.50 | 37,541,800 |
| Mar 19, 2024 | 198.00 | 208.00 | 198.00 | 200.00 | 194.50 | 129,161,700 |
| Mar 18, 2024 | 224.00 | 226.00 | 220.00 | 220.00 | 213.95 | 114,994,900 |
| Mar 15, 2024 | 244.00 | 290.00 | 244.00 | 244.00 | 237.29 | 216,013,100 |
| Mar 14, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 262.58 | 30,212,100 |
| Mar 13, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 291.75 | 31,965,100 |
| Mar 8, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 322.87 | 453,200 |
| Mar 7, 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 357.88 | 288,500 |
| Mar 6, 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 396.78 | 13,763,800 |
| Mar 5, 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 439.57 | - |
| Mar 4, 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 439.57 | - |
| Mar 1, 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 439.57 | - |
| Feb 29, 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 439.57 | - |
| Feb 28, 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 439.57 | - |
| Feb 27, 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 439.57 | - |
| Feb 26, 2024 | 390.00 | 464.00 | 384.00 | 452.00 | 439.57 | 538,060,200 |
| Feb 23, 2024 | 340.00 | 396.00 | 334.00 | 384.00 | 373.44 | 449,875,100 |
| Feb 22, 2024 | 294.00 | 346.00 | 288.00 | 334.00 | 324.82 | 407,002,800 |
| Feb 21, 2024 | 250.00 | 296.00 | 236.00 | 288.00 | 280.08 | 272,667,100 |
| Feb 20, 2024 | 216.00 | 264.00 | 216.00 | 246.00 | 239.24 | 295,228,000 |
| Feb 19, 2024 | 202.00 | 238.00 | 196.00 | 216.00 | 210.06 | 131,599,900 |
| Feb 16, 2024 | 195.00 | 232.00 | 171.00 | 202.00 | 196.45 | 212,485,000 |
| Feb 15, 2024 | 262.00 | 344.00 | 228.00 | 228.00 | 221.73 | 182,246,300 |
| Feb 13, 2024 | 400.00 | 414.00 | 302.00 | 302.00 | 293.70 | 93,827,400 |
| Feb 12, 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 390.95 | - |
| Feb 7, 2024 | 336.00 | 408.00 | 336.00 | 402.00 | 390.95 | 616,187,400 |
| Feb 6, 2024 | 290.00 | 348.00 | 286.00 | 336.00 | 326.76 | 665,703,700 |
| Feb 5, 2024 | 244.00 | 296.00 | 228.00 | 288.00 | 280.08 | 320,408,200 |
| Feb 2, 2024 | 187.00 | 250.00 | 186.00 | 244.00 | 237.29 | 234,543,400 |
| Feb 1, 2024 | 184.00 | 186.00 | 180.00 | 186.00 | 180.89 | 7,452,200 |
| Jan 31, 2024 | 186.00 | 186.00 | 182.00 | 185.00 | 179.91 | 5,722,400 |
| Jan 30, 2024 | 186.00 | 187.00 | 178.00 | 186.00 | 180.89 | 24,555,900 |
| Jan 29, 2024 | 183.00 | 187.00 | 182.00 | 186.00 | 180.89 | 10,504,000 |
| Jan 26, 2024 | 187.00 | 188.00 | 181.00 | 183.00 | 177.97 | 15,835,400 |
| Jan 25, 2024 | 189.00 | 192.00 | 185.00 | 187.00 | 181.86 | 31,496,200 |
| Jan 24, 2024 | 186.00 | 193.00 | 181.00 | 187.00 | 181.86 | 49,219,800 |
| Jan 23, 2024 | 177.00 | 189.00 | 175.00 | 186.00 | 180.89 | 26,235,400 |
| Jan 22, 2024 | 218.00 | 218.00 | 172.00 | 185.00 | 179.91 | 67,055,200 |
| Jan 19, 2024 | 206.00 | 228.00 | 202.00 | 216.00 | 210.06 | 89,120,000 |
| Jan 18, 2024 | 206.00 | 214.00 | 197.00 | 204.00 | 198.39 | 65,588,000 |
| Jan 17, 2024 | 185.00 | 210.00 | 184.00 | 202.00 | 196.45 | 137,425,600 |
| Jan 16, 2024 | 190.00 | 195.00 | 183.00 | 185.00 | 179.91 | 29,366,800 |
| Jan 15, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 189.64 | - |
| Jan 12, 2024 | 185.00 | 195.00 | 184.00 | 195.00 | 189.64 | 43,084,700 |
| Jan 11, 2024 | 206.00 | 210.00 | 184.00 | 186.00 | 180.89 | 57,651,900 |
| Jan 10, 2024 | 206.00 | 216.00 | 202.00 | 206.00 | 200.34 | 50,125,100 |
| Jan 9, 2024 | 216.00 | 220.00 | 199.00 | 204.00 | 198.39 | 50,846,100 |
| Jan 8, 2024 | 193.00 | 226.00 | 191.00 | 216.00 | 210.06 | 119,648,000 |
| Jan 5, 2024 | 182.00 | 198.00 | 177.00 | 193.00 | 187.69 | 53,821,400 |
| Jan 4, 2024 | 154.00 | 182.00 | 154.00 | 182.00 | 177.00 | 61,610,600 |
| Jan 3, 2024 | 157.00 | 158.00 | 151.00 | 155.00 | 150.74 | 10,757,100 |
| Jan 2, 2024 | 153.00 | 159.00 | 151.00 | 158.00 | 153.65 | 18,689,200 |
| Dec 29, 2023 | 151.00 | 155.00 | 145.00 | 152.00 | 147.82 | 20,030,000 |
| Dec 28, 2023 | 143.00 | 154.00 | 143.00 | 150.00 | 145.88 | 25,533,700 |
| Dec 27, 2023 | 152.00 | 152.00 | 141.00 | 144.00 | 140.04 | 18,512,000 |
| Dec 22, 2023 | 167.00 | 167.00 | 148.00 | 152.00 | 147.82 | 26,748,300 |
| Dec 21, 2023 | 168.00 | 173.00 | 166.00 | 167.00 | 162.41 | 27,883,500 |
| Dec 20, 2023 | 173.00 | 174.00 | 167.00 | 168.00 | 163.38 | 13,197,700 |
| Dec 19, 2023 | 184.00 | 187.00 | 172.00 | 173.00 | 168.24 | 30,955,600 |
| Dec 18, 2023 | 1.20 Dividend | |||||
| Dec 18, 2023 | 155.00 | 184.00 | 155.00 | 184.00 | 178.94 | 42,584,900 |
| Dec 15, 2023 | 195.00 | 195.00 | 170.00 | 170.00 | 164.16 | 46,538,000 |
| Dec 14, 2023 | 184.00 | 194.00 | 183.00 | 194.00 | 187.33 | 40,510,700 |
| Dec 13, 2023 | 184.00 | 188.00 | 183.00 | 183.00 | 176.71 | 11,531,500 |
| Dec 12, 2023 | 185.00 | 190.00 | 180.00 | 183.00 | 176.71 | 21,530,200 |
| Dec 11, 2023 | 172.00 | 192.00 | 172.00 | 185.00 | 178.64 | 54,610,800 |
| Dec 8, 2023 | 188.00 | 194.00 | 179.00 | 180.00 | 173.81 | 58,648,800 |
| Dec 7, 2023 | 179.00 | 193.00 | 178.00 | 187.00 | 180.57 | 81,720,400 |
| Dec 6, 2023 | 193.00 | 196.00 | 177.00 | 180.00 | 173.81 | 59,844,300 |
| Dec 5, 2023 | 170.00 | 199.00 | 167.00 | 192.00 | 185.40 | 253,830,800 |
| Dec 4, 2023 | 146.00 | 169.00 | 146.00 | 169.00 | 163.19 | 105,371,000 |
| Dec 1, 2023 | 126.00 | 150.00 | 126.00 | 146.00 | 140.98 | 68,754,700 |
| Nov 30, 2023 | 145.00 | 146.00 | 136.00 | 136.00 | 131.33 | 16,702,300 |
| Nov 29, 2023 | 147.00 | 152.00 | 146.00 | 146.00 | 140.98 | 14,718,800 |
| Nov 28, 2023 | 156.00 | 156.00 | 146.00 | 147.00 | 141.95 | 20,932,700 |
| Nov 27, 2023 | 139.00 | 156.00 | 136.00 | 154.00 | 148.71 | 80,312,800 |
| Nov 24, 2023 | 146.00 | 146.00 | 137.00 | 139.00 | 134.22 | 11,581,100 |
| Nov 23, 2023 | 150.00 | 150.00 | 145.00 | 146.00 | 140.98 | 6,267,400 |
| Nov 22, 2023 | 151.00 | 151.00 | 147.00 | 149.00 | 143.88 | 4,571,000 |
| Nov 21, 2023 | 148.00 | 153.00 | 147.00 | 150.00 | 144.85 | 12,949,100 |
| Nov 20, 2023 | 158.00 | 158.00 | 147.00 | 148.00 | 142.91 | 16,091,800 |
| Nov 17, 2023 | 147.00 | 156.00 | 142.00 | 156.00 | 150.64 | 26,344,800 |
| Nov 16, 2023 | 158.00 | 160.00 | 140.00 | 147.00 | 141.95 | 31,930,200 |
| Nov 15, 2023 | 160.00 | 162.00 | 155.00 | 158.00 | 152.57 | 22,999,500 |
| Nov 14, 2023 | 152.00 | 158.00 | 151.00 | 158.00 | 152.57 | 38,118,900 |
| Nov 13, 2023 | 146.00 | 152.00 | 143.00 | 151.00 | 145.81 | 30,699,600 |
| Nov 10, 2023 | 147.00 | 154.00 | 142.00 | 144.00 | 139.05 | 34,510,000 |
| Nov 9, 2023 | 139.00 | 154.00 | 138.00 | 146.00 | 140.98 | 116,808,700 |
| Nov 8, 2023 | 131.00 | 144.00 | 130.00 | 138.00 | 133.26 | 77,362,000 |
| Nov 7, 2023 | 118.00 | 146.00 | 118.00 | 131.00 | 126.50 | 224,290,500 |
| Nov 6, 2023 | 116.00 | 122.00 | 114.00 | 117.00 | 112.98 | 17,059,800 |
| Nov 3, 2023 | 116.00 | 118.00 | 112.00 | 116.00 | 112.01 | 4,911,300 |
| Nov 2, 2023 | 115.00 | 118.00 | 115.00 | 115.00 | 111.05 | 4,322,800 |
| Nov 1, 2023 | 113.00 | 118.00 | 113.00 | 115.00 | 111.05 | 7,972,600 |
| Oct 31, 2023 | 110.00 | 119.00 | 108.00 | 113.00 | 109.12 | 18,127,500 |
| Oct 30, 2023 | 112.00 | 112.00 | 105.00 | 110.00 | 106.22 | 18,662,500 |
| Oct 27, 2023 | 112.00 | 115.00 | 110.00 | 111.00 | 107.19 | 5,373,100 |
| Oct 26, 2023 | 114.00 | 115.00 | 103.00 | 111.00 | 107.19 | 15,861,800 |
| Oct 25, 2023 | 121.00 | 123.00 | 114.00 | 114.00 | 110.08 | 19,910,900 |
Related Tickers
NASI.JK PT Wahana Inti Makmur Tbk
91.00
+2.25%
GZCO.JK PT Gozco Plantations Tbk
107.00
+7.00%
UDNG.JK Agro Bahari Nusantara Tbk.
49.00
-2.00%
JAWA.JK PT Jaya Agra Wattie Tbk
120.00
+0.84%
ANDI.JK PT. Andira Agro, Tbk
7.00
0.00%
JARR.JK PT Jhonlin Agro Raya Tbk
314.00
+2.61%
NEST.JK Esta Indonesia Tbk.
434.00
0.00%
SMAR.JK PT Sinar Mas Agro Resources and Technology Tbk
4,010.00
+0.75%
DEWI.JK PT Dewi Shri Farmindo Tbk.
84.00
-3.45%
CPRO.JK PT Central Proteina Prima Tbk
51.00
0.00%