Jakarta - Delayed Quote IDR
PT Siantar Top Tbk (STTP.JK)
At close: October 24 at 3:28 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 | 14,425.00 | 14,425.00 | 14,425.00 | 14,425.00 | 14,425.00 | - |
| Oct 24, 2024 | 13,875.00 | 14,450.00 | 13,875.00 | 14,425.00 | 14,425.00 | 1,600 |
| Oct 23, 2024 | 14,225.00 | 14,300.00 | 13,825.00 | 13,825.00 | 13,825.00 | 7,700 |
| Oct 22, 2024 | 14,225.00 | 14,225.00 | 14,225.00 | 14,225.00 | 14,225.00 | 100 |
| Oct 21, 2024 | 13,750.00 | 13,925.00 | 13,725.00 | 13,725.00 | 13,725.00 | 400 |
| Oct 18, 2024 | 14,325.00 | 14,450.00 | 14,325.00 | 14,450.00 | 14,450.00 | 600 |
| Oct 17, 2024 | 14,600.00 | 14,600.00 | 14,100.00 | 14,325.00 | 14,325.00 | 1,400 |
| Oct 16, 2024 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | - |
| Oct 15, 2024 | 14,150.00 | 14,675.00 | 14,150.00 | 14,650.00 | 14,650.00 | 700 |
| Oct 14, 2024 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 100 |
| Oct 11, 2024 | 14,600.00 | 14,625.00 | 14,475.00 | 14,475.00 | 14,475.00 | 2,300 |
| Oct 10, 2024 | 14,100.00 | 14,750.00 | 14,100.00 | 14,700.00 | 14,700.00 | 1,400 |
| Oct 9, 2024 | 14,450.00 | 14,450.00 | 14,100.00 | 14,250.00 | 14,250.00 | 800 |
| Oct 8, 2024 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 800 |
| Oct 7, 2024 | 14,675.00 | 14,675.00 | 14,425.00 | 14,450.00 | 14,450.00 | 2,100 |
| Oct 4, 2024 | 14,500.00 | 14,500.00 | 14,475.00 | 14,500.00 | 14,500.00 | 800 |
| Oct 3, 2024 | 14,650.00 | 14,650.00 | 14,625.00 | 14,650.00 | 14,650.00 | 600 |
| Oct 2, 2024 | 14,725.00 | 14,725.00 | 14,650.00 | 14,650.00 | 14,650.00 | 2,600 |
| Oct 1, 2024 | 14,375.00 | 14,800.00 | 14,375.00 | 14,800.00 | 14,800.00 | 1,000 |
| Sep 30, 2024 | 14,350.00 | 14,375.00 | 14,350.00 | 14,375.00 | 14,375.00 | 1,700 |
| Sep 27, 2024 | 13,425.00 | 14,500.00 | 13,425.00 | 14,350.00 | 14,350.00 | 1,900 |
| Sep 26, 2024 | 14,225.00 | 14,225.00 | 14,225.00 | 14,225.00 | 14,225.00 | 100 |
| Sep 25, 2024 | 14,475.00 | 14,475.00 | 14,225.00 | 14,225.00 | 14,225.00 | 300 |
| Sep 24, 2024 | 14,500.00 | 14,500.00 | 14,450.00 | 14,475.00 | 14,475.00 | 1,700 |
| Sep 23, 2024 | 14,500.00 | 14,525.00 | 14,500.00 | 14,500.00 | 14,500.00 | 500 |
| Sep 20, 2024 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 200 |
| Sep 19, 2024 | 14,800.00 | 14,800.00 | 14,750.00 | 14,750.00 | 14,750.00 | 1,500 |
| Sep 18, 2024 | 14,825.00 | 15,000.00 | 14,700.00 | 14,800.00 | 14,800.00 | 4,100 |
| Sep 17, 2024 | 16,125.00 | 16,125.00 | 14,500.00 | 14,825.00 | 14,825.00 | 16,900 |
| Sep 13, 2024 | 14,200.00 | 17,000.00 | 13,600.00 | 16,425.00 | 16,425.00 | 15,100 |
| Sep 12, 2024 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 700 |
| Sep 11, 2024 | 14,100.00 | 14,150.00 | 14,100.00 | 14,100.00 | 14,100.00 | 1,400 |
| Sep 10, 2024 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | - |
| Sep 9, 2024 | 14,050.00 | 15,000.00 | 14,050.00 | 14,100.00 | 14,100.00 | 8,600 |
| Sep 6, 2024 | 14,550.00 | 14,550.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,700 |
| Sep 5, 2024 | 14,425.00 | 14,700.00 | 14,425.00 | 14,425.00 | 14,425.00 | 3,300 |
| Sep 4, 2024 | 15,350.00 | 15,475.00 | 14,000.00 | 14,400.00 | 14,400.00 | 26,700 |
| Sep 3, 2024 | 15,700.00 | 16,500.00 | 15,050.00 | 15,475.00 | 15,475.00 | 31,300 |
| Sep 2, 2024 | 13,550.00 | 15,750.00 | 13,550.00 | 15,700.00 | 15,700.00 | 16,800 |
| Aug 30, 2024 | 13,175.00 | 15,300.00 | 13,175.00 | 13,550.00 | 13,550.00 | 21,000 |
| Aug 29, 2024 | 13,100.00 | 13,225.00 | 12,850.00 | 12,850.00 | 12,850.00 | 2,000 |
| Aug 28, 2024 | 12,850.00 | 12,850.00 | 12,825.00 | 12,825.00 | 12,825.00 | 3,600 |
| Aug 27, 2024 | 13,025.00 | 13,025.00 | 12,850.00 | 12,850.00 | 12,850.00 | 500 |
| Aug 26, 2024 | 12,825.00 | 13,025.00 | 12,825.00 | 13,025.00 | 13,025.00 | 4,800 |
| Aug 23, 2024 | 12,925.00 | 12,975.00 | 12,875.00 | 12,975.00 | 12,975.00 | 600 |
| Aug 22, 2024 | 12,850.00 | 13,075.00 | 12,775.00 | 12,875.00 | 12,875.00 | 400 |
| Aug 21, 2024 | 12,975.00 | 13,275.00 | 12,550.00 | 13,100.00 | 13,100.00 | 1,700 |
| Aug 20, 2024 | 12,925.00 | 12,925.00 | 12,850.00 | 12,925.00 | 12,925.00 | 300 |
| Aug 19, 2024 | 12,750.00 | 13,075.00 | 12,325.00 | 12,950.00 | 12,950.00 | 2,800 |
| Aug 16, 2024 | 13,100.00 | 13,100.00 | 12,900.00 | 13,075.00 | 13,075.00 | 700 |
| Aug 15, 2024 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 100 |
| Aug 14, 2024 | 12,975.00 | 13,100.00 | 12,850.00 | 12,850.00 | 12,850.00 | 1,400 |
| Aug 13, 2024 | 13,025.00 | 13,025.00 | 12,950.00 | 12,950.00 | 12,950.00 | 2,800 |
| Aug 12, 2024 | 12,800.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 1,700 |
| Aug 9, 2024 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 100 |
| Aug 8, 2024 | 12,775.00 | 13,500.00 | 12,750.00 | 12,800.00 | 12,800.00 | 2,900 |
| Aug 7, 2024 | 12,800.00 | 13,100.00 | 12,750.00 | 12,775.00 | 12,775.00 | 3,900 |
| Aug 6, 2024 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 100 |
| Aug 5, 2024 | 13,000.00 | 13,725.00 | 12,850.00 | 13,000.00 | 13,000.00 | 3,100 |
| Aug 2, 2024 | 13,100.00 | 13,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 2,000 |
| Aug 1, 2024 | 11,025.00 | 12,975.00 | 11,025.00 | 12,975.00 | 12,975.00 | 2,500 |
| Jul 31, 2024 | 14,000.00 | 14,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | 6,400 |
| Jul 30, 2024 | 13,600.00 | 14,275.00 | 13,600.00 | 14,000.00 | 14,000.00 | 900 |
| Jul 29, 2024 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | - |
| Jul 26, 2024 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 100 |
| Jul 25, 2024 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 100 |
| Jul 24, 2024 | 13,850.00 | 13,850.00 | 13,600.00 | 13,600.00 | 13,600.00 | 300 |
| Jul 23, 2024 | 13,125.00 | 13,850.00 | 13,100.00 | 13,850.00 | 13,850.00 | 800 |
| Jul 22, 2024 | 14,875.00 | 14,875.00 | 12,775.00 | 14,475.00 | 14,475.00 | 9,200 |
| Jul 19, 2024 | 14,300.00 | 15,000.00 | 14,300.00 | 14,875.00 | 14,875.00 | 1,400 |
| Jul 18, 2024 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | - |
| Jul 17, 2024 | 14,400.00 | 14,600.00 | 14,200.00 | 14,200.00 | 14,200.00 | 500 |
| Jul 16, 2024 | 14,000.00 | 14,200.00 | 13,825.00 | 14,200.00 | 14,200.00 | 2,800 |
| Jul 15, 2024 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | - |
| Jul 12, 2024 | 13,800.00 | 14,025.00 | 13,800.00 | 14,025.00 | 14,025.00 | 900 |
| Jul 11, 2024 | 13,950.00 | 13,975.00 | 13,800.00 | 13,800.00 | 13,800.00 | 900 |
| Jul 10, 2024 | 13,325.00 | 13,950.00 | 12,900.00 | 13,950.00 | 13,950.00 | 3,000 |
| Jul 9, 2024 | 13,200.00 | 13,950.00 | 12,150.00 | 13,225.00 | 13,225.00 | 1,800 |
| Jul 8, 2024 | 12,200.00 | 13,250.00 | 11,300.00 | 13,125.00 | 13,125.00 | 3,700 |
| Jul 5, 2024 | 11,225.00 | 12,225.00 | 11,200.00 | 12,225.00 | 12,225.00 | 2,100 |
| Jul 4, 2024 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | - |
| Jul 3, 2024 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 700 |
| Jul 2, 2024 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - |
| Jul 1, 2024 | 11,175.00 | 13,075.00 | 11,175.00 | 11,200.00 | 11,200.00 | 3,400 |
| Jun 28, 2024 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - |
| Jun 27, 2024 | 10,875.00 | 10,900.00 | 10,875.00 | 10,900.00 | 10,900.00 | 500 |
| Jun 26, 2024 | 10,950.00 | 10,950.00 | 10,800.00 | 10,900.00 | 10,900.00 | 2,500 |
| Jun 25, 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - |
| Jun 24, 2024 | 10,675.00 | 10,675.00 | 9,725.00 | 10,300.00 | 10,300.00 | 700 |
| Jun 21, 2024 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 100 |
| Jun 20, 2024 | 10,925.00 | 10,925.00 | 10,650.00 | 10,675.00 | 10,675.00 | 800 |
| Jun 19, 2024 | 10,725.00 | 10,825.00 | 10,725.00 | 10,825.00 | 10,825.00 | 600 |
| Jun 14, 2024 | 10,725.00 | 10,725.00 | 10,725.00 | 10,725.00 | 10,725.00 | 100 |
| Jun 13, 2024 | 10,425.00 | 10,625.00 | 10,425.00 | 10,625.00 | 10,625.00 | 300 |
| Jun 12, 2024 | 10,250.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | 800 |
| Jun 11, 2024 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 100 |
| Jun 10, 2024 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 900 |
| Jun 7, 2024 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | - |
| Jun 6, 2024 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 100 |
| Jun 5, 2024 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 100 |
| Jun 4, 2024 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | 200 |
| Jun 3, 2024 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | 100 |
| May 31, 2024 | 10,375.00 | 10,375.00 | 10,175.00 | 10,175.00 | 10,175.00 | 500 |
| May 30, 2024 | 10,175.00 | 10,375.00 | 10,175.00 | 10,375.00 | 10,375.00 | 900 |
| May 29, 2024 | 9,925.00 | 10,175.00 | 9,925.00 | 10,175.00 | 10,175.00 | 200 |
| May 28, 2024 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - |
| May 27, 2024 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - |
| May 22, 2024 | 9,825.00 | 9,900.00 | 9,825.00 | 9,900.00 | 9,900.00 | 1,200 |
| May 21, 2024 | 10,175.00 | 10,175.00 | 10,075.00 | 10,075.00 | 10,075.00 | 1,500 |
| May 20, 2024 | 10,000.00 | 10,075.00 | 10,000.00 | 10,075.00 | 10,075.00 | 400 |
| May 17, 2024 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 100 |
| May 16, 2024 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | - |
| May 15, 2024 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 100 |
| May 14, 2024 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | - |
| May 13, 2024 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 200 |
| May 8, 2024 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | - |
| May 7, 2024 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 100 |
| May 6, 2024 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 600 |
| May 3, 2024 | 10,225.00 | 10,475.00 | 10,225.00 | 10,475.00 | 10,475.00 | 900 |
| May 2, 2024 | 9,825.00 | 10,475.00 | 9,825.00 | 10,475.00 | 10,475.00 | 1,600 |
| Apr 30, 2024 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 100 |
| Apr 29, 2024 | 10,000.00 | 10,000.00 | 9,975.00 | 9,975.00 | 9,975.00 | 200 |
| Apr 26, 2024 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | - |
| Apr 25, 2024 | 9,625.00 | 9,975.00 | 9,625.00 | 9,975.00 | 9,975.00 | 500 |
| Apr 24, 2024 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | - |
| Apr 23, 2024 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | - |
| Apr 22, 2024 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | - |
| Apr 19, 2024 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | - |
| Apr 18, 2024 | 10,000.00 | 10,050.00 | 10,000.00 | 10,050.00 | 10,050.00 | 3,700 |
| Apr 17, 2024 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - |
| Apr 16, 2024 | 10,125.00 | 10,125.00 | 10,100.00 | 10,100.00 | 10,100.00 | 800 |
| Apr 5, 2024 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | - |
| Apr 4, 2024 | 10,700.00 | 11,400.00 | 10,125.00 | 10,125.00 | 10,125.00 | 1,700 |
| Apr 3, 2024 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - |
| Apr 2, 2024 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - |
| Apr 1, 2024 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 14,900 |
| Mar 28, 2024 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 300 |
| Mar 27, 2024 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 500 |
| Mar 26, 2024 | 11,025.00 | 11,025.00 | 9,725.00 | 10,800.00 | 10,800.00 | 1,100 |
| Mar 25, 2024 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 700 |
| Mar 22, 2024 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 100 |
| Mar 21, 2024 | 10,500.00 | 10,500.00 | 10,425.00 | 10,425.00 | 10,425.00 | 200 |
| Mar 20, 2024 | 10,000.00 | 10,500.00 | 10,000.00 | 10,425.00 | 10,425.00 | 3,400 |
| Mar 19, 2024 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 600 |
| Mar 18, 2024 | 10,950.00 | 10,950.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2,400 |
| Mar 15, 2024 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 100 |
| Mar 14, 2024 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,400 |
| Mar 13, 2024 | 9,800.00 | 10,675.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1,900 |
| Mar 8, 2024 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - |
| Mar 7, 2024 | 9,600.00 | 10,700.00 | 9,600.00 | 10,700.00 | 10,700.00 | 600 |
| Mar 6, 2024 | 9,675.00 | 10,800.00 | 9,525.00 | 10,800.00 | 10,800.00 | 3,300 |
| Mar 5, 2024 | 9,675.00 | 9,675.00 | 9,675.00 | 9,675.00 | 9,675.00 | 1,100 |
| Mar 4, 2024 | 9,900.00 | 9,900.00 | 9,525.00 | 9,875.00 | 9,875.00 | 2,200 |
| Mar 1, 2024 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 100 |
| Feb 29, 2024 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | - |
| Feb 28, 2024 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | - |
| Feb 27, 2024 | 9,925.00 | 9,925.00 | 9,900.00 | 9,925.00 | 9,925.00 | 300 |
| Feb 26, 2024 | 9,750.00 | 9,925.00 | 9,750.00 | 9,925.00 | 9,925.00 | 2,500 |
| Feb 23, 2024 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | - |
| Feb 22, 2024 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 100 |
| Feb 21, 2024 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 100 |
| Feb 20, 2024 | 9,575.00 | 9,850.00 | 9,575.00 | 9,850.00 | 9,850.00 | 200 |
| Feb 19, 2024 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 300 |
| Feb 16, 2024 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 600 |
| Feb 15, 2024 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | - |
| Feb 13, 2024 | 9,700.00 | 9,750.00 | 9,550.00 | 9,725.00 | 9,725.00 | 3,400 |
| Feb 12, 2024 | 9,700.00 | 9,800.00 | 9,550.00 | 9,775.00 | 9,775.00 | 3,900 |
| Feb 7, 2024 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 100 |
| Feb 6, 2024 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | - |
| Feb 5, 2024 | 9,500.00 | 9,575.00 | 9,500.00 | 9,525.00 | 9,525.00 | 1,200 |
| Feb 2, 2024 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 500 |
| Feb 1, 2024 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 1,000 |
| Jan 31, 2024 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 100 |
| Jan 30, 2024 | 9,750.00 | 9,750.00 | 9,550.00 | 9,675.00 | 9,675.00 | 1,100 |
| Jan 29, 2024 | 9,800.00 | 9,900.00 | 9,650.00 | 9,750.00 | 9,750.00 | 1,100 |
| Jan 26, 2024 | 9,500.00 | 10,050.00 | 9,500.00 | 9,800.00 | 9,800.00 | 2,400 |
| Jan 25, 2024 | 9,525.00 | 10,000.00 | 9,500.00 | 9,500.00 | 9,500.00 | 3,100 |
| Jan 24, 2024 | 9,725.00 | 9,725.00 | 9,700.00 | 9,700.00 | 9,700.00 | 600 |
| Jan 23, 2024 | 9,650.00 | 9,775.00 | 9,525.00 | 9,525.00 | 9,525.00 | 800 |
| Jan 22, 2024 | 9,575.00 | 9,825.00 | 9,500.00 | 9,650.00 | 9,650.00 | 3,200 |
| Jan 19, 2024 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 200 |
| Jan 18, 2024 | 9,775.00 | 9,775.00 | 9,525.00 | 9,575.00 | 9,575.00 | 700 |
| Jan 17, 2024 | 9,875.00 | 9,925.00 | 9,775.00 | 9,775.00 | 9,775.00 | 2,000 |
| Jan 16, 2024 | 9,650.00 | 9,875.00 | 9,650.00 | 9,775.00 | 9,775.00 | 1,800 |
| Jan 15, 2024 | 9,450.00 | 9,775.00 | 9,450.00 | 9,650.00 | 9,650.00 | 4,200 |
| Jan 12, 2024 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | - |
| Jan 11, 2024 | 9,600.00 | 9,600.00 | 9,375.00 | 9,375.00 | 9,375.00 | 1,400 |
| Jan 10, 2024 | 9,375.00 | 9,600.00 | 9,375.00 | 9,600.00 | 9,600.00 | 1,800 |
| Jan 9, 2024 | 9,850.00 | 9,925.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1,800 |
| Jan 8, 2024 | 9,550.00 | 9,550.00 | 9,400.00 | 9,475.00 | 9,475.00 | 2,200 |
| Jan 5, 2024 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 500 |
| Jan 4, 2024 | 9,625.00 | 9,800.00 | 9,600.00 | 9,775.00 | 9,775.00 | 2,300 |
| Jan 3, 2024 | 9,675.00 | 9,675.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1,000 |
| Jan 2, 2024 | 9,700.00 | 9,700.00 | 9,425.00 | 9,700.00 | 9,700.00 | 2,700 |
| Dec 29, 2023 | 9,700.00 | 9,825.00 | 9,325.00 | 9,375.00 | 9,375.00 | 1,900 |
| Dec 28, 2023 | 9,450.00 | 9,675.00 | 9,450.00 | 9,475.00 | 9,475.00 | 1,100 |
| Dec 27, 2023 | 9,350.00 | 9,450.00 | 9,350.00 | 9,450.00 | 9,450.00 | 700 |
| Dec 22, 2023 | 9,325.00 | 9,500.00 | 9,300.00 | 9,350.00 | 9,350.00 | 900 |
| Dec 21, 2023 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 700 |
| Dec 20, 2023 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 800 |
| Dec 19, 2023 | 9,600.00 | 9,750.00 | 9,600.00 | 9,750.00 | 9,750.00 | 200 |
| Dec 18, 2023 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 100 |
| Dec 15, 2023 | 9,600.00 | 9,850.00 | 9,600.00 | 9,850.00 | 9,850.00 | 600 |
| Dec 14, 2023 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - |
| Dec 13, 2023 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 100 |
| Dec 12, 2023 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 600 |
| Dec 11, 2023 | 9,725.00 | 9,725.00 | 9,700.00 | 9,700.00 | 9,700.00 | 700 |
| Dec 8, 2023 | 9,775.00 | 9,800.00 | 9,725.00 | 9,725.00 | 9,725.00 | 300 |
| Dec 7, 2023 | 9,750.00 | 9,950.00 | 9,750.00 | 9,775.00 | 9,775.00 | 500 |
| Dec 6, 2023 | 9,750.00 | 9,950.00 | 9,750.00 | 9,950.00 | 9,950.00 | 700 |
| Dec 5, 2023 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 1,000 |
| Dec 4, 2023 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | 700 |
| Dec 1, 2023 | 9,825.00 | 10,200.00 | 9,700.00 | 10,050.00 | 10,050.00 | 2,400 |
| Nov 30, 2023 | 9,850.00 | 10,075.00 | 9,675.00 | 9,875.00 | 9,875.00 | 2,600 |
| Nov 29, 2023 | 9,875.00 | 10,250.00 | 9,850.00 | 10,000.00 | 10,000.00 | 1,300 |
| Nov 28, 2023 | 10,200.00 | 10,200.00 | 9,775.00 | 10,050.00 | 10,050.00 | 1,000 |
| Nov 27, 2023 | 9,725.00 | 10,350.00 | 9,725.00 | 10,050.00 | 10,050.00 | 1,400 |
| Nov 24, 2023 | 10,275.00 | 10,275.00 | 9,700.00 | 9,725.00 | 9,725.00 | 1,800 |
| Nov 23, 2023 | 10,300.00 | 10,425.00 | 9,700.00 | 10,275.00 | 10,275.00 | 1,900 |
| Nov 22, 2023 | 10,525.00 | 10,525.00 | 9,950.00 | 9,975.00 | 9,975.00 | 1,100 |
| Nov 21, 2023 | 10,500.00 | 10,500.00 | 9,925.00 | 10,425.00 | 10,425.00 | 1,200 |
| Nov 20, 2023 | 10,125.00 | 10,550.00 | 10,100.00 | 10,525.00 | 10,525.00 | 1,500 |
| Nov 17, 2023 | 10,500.00 | 10,500.00 | 10,100.00 | 10,100.00 | 10,100.00 | 600 |
| Nov 16, 2023 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 400 |
| Nov 15, 2023 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - |
| Nov 14, 2023 | 10,725.00 | 10,725.00 | 10,700.00 | 10,700.00 | 10,700.00 | 200 |
| Nov 13, 2023 | 10,225.00 | 10,875.00 | 10,225.00 | 10,700.00 | 10,700.00 | 1,200 |
| Nov 10, 2023 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 200 |
| Nov 9, 2023 | 11,200.00 | 11,200.00 | 10,250.00 | 10,300.00 | 10,300.00 | 6,300 |
| Nov 8, 2023 | 10,500.00 | 11,500.00 | 10,500.00 | 11,200.00 | 11,200.00 | 4,900 |
| Nov 7, 2023 | 9,450.00 | 10,975.00 | 9,450.00 | 10,500.00 | 10,500.00 | 6,500 |
| Nov 6, 2023 | 9,575.00 | 9,575.00 | 9,075.00 | 9,300.00 | 9,300.00 | 800 |
| Nov 3, 2023 | 9,400.00 | 9,825.00 | 9,400.00 | 9,825.00 | 9,825.00 | 2,400 |
| Nov 2, 2023 | 9,500.00 | 9,525.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1,100 |
| Nov 1, 2023 | 9,100.00 | 9,525.00 | 9,100.00 | 9,525.00 | 9,525.00 | 500 |
| Oct 31, 2023 | 9,725.00 | 9,725.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1,500 |
| Oct 30, 2023 | 9,375.00 | 10,000.00 | 9,375.00 | 9,700.00 | 9,700.00 | 5,400 |
| Oct 27, 2023 | 9,050.00 | 9,375.00 | 9,050.00 | 9,375.00 | 9,375.00 | 500 |
| Oct 26, 2023 | 9,025.00 | 9,400.00 | 9,025.00 | 9,375.00 | 9,375.00 | 300 |
| Oct 25, 2023 | 9,250.00 | 9,250.00 | 9,000.00 | 9,000.00 | 9,000.00 | 300 |
Related Tickers
TBLA.JK PT Tunas Baru Lampung Tbk
700.00
-0.71%
MYOR.JK PT Mayora Indah Tbk
2,600.00
-1.14%
SIMP.JK PT Salim Ivomas Pratama Tbk
424.00
-2.30%
CMRY.JK PT Cisarua Mountain Dairy Tbk
5,425.00
-3.56%
INDF.JK PT Indofood Sukses Makmur Tbk
7,500.00
-0.33%
ICBP.JK PT Indofood CBP Sukses Makmur Tbk
12,650.00
+1.00%