IDR(IDR)
IDR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $34.50 | $36.65 | $34.24 | $36.44 | 276,400 |
| 5/19/2026 | $35.39 | $35.75 | $33.26 | $34.17 | 477,909 |
| 5/18/2026 | $36.99 | $38.36 | $35.43 | $36.67 | 336,700 |
| 5/15/2026 | $42.41 | $42.62 | $38.00 | $38.19 | 520,336 |
| 5/14/2026 | $49.97 | $50.17 | $44.26 | $44.59 | 358,745 |
| 5/13/2026 | $50.66 | $51.84 | $48.66 | $51.21 | 230,652 |
| 5/12/2026 | $49.00 | $51.76 | $47.52 | $51.50 | 168,522 |
| 5/11/2026 | $49.07 | $52.40 | $49.02 | $50.75 | 259,758 |
| 5/8/2026 | $50.00 | $51.48 | $47.67 | $49.09 | 167,265 |
| 5/7/2026 | $49.10 | $53.30 | $46.89 | $47.54 | 396,864 |
| 5/6/2026 | $45.78 | $49.90 | $45.22 | $48.66 | 320,299 |
| 5/5/2026 | $43.70 | $44.89 | $43.34 | $43.91 | 155,104 |
| 5/4/2026 | $43.51 | $43.95 | $42.28 | $42.71 | 130,688 |
| 5/1/2026 | $42.39 | $44.53 | $41.62 | $43.73 | 208,351 |
| 4/30/2026 | $40.50 | $42.64 | $40.50 | $42.15 | 140,184 |
| 4/29/2026 | $40.50 | $41.50 | $39.28 | $39.86 | 276,326 |
| 4/28/2026 | $42.23 | $43.30 | $40.72 | $41.41 | 160,974 |
| 4/27/2026 | $42.91 | $44.14 | $42.73 | $43.48 | 118,286 |
| 4/24/2026 | $42.70 | $43.72 | $42.15 | $43.09 | 110,928 |
| 4/23/2026 | $43.02 | $43.69 | $41.19 | $42.35 | 160,700 |
| 4/22/2026 | $44.14 | $44.92 | $43.65 | $44.22 | 184,400 |
| 4/21/2026 | $46.04 | $46.60 | $42.89 | $42.90 | 235,722 |
| 4/20/2026 | $42.58 | $47.10 | $42.26 | $46.80 | 364,477 |
| 4/17/2026 | $40.40 | $43.64 | $40.11 | $43.32 | 292,000 |
| 4/16/2026 | $39.36 | $40.40 | $39.34 | $39.68 | 183,900 |
| 4/15/2026 | $39.01 | $39.81 | $38.56 | $39.44 | 176,059 |
| 4/14/2026 | $38.09 | $39.11 | $37.76 | $39.04 | 168,800 |
| 4/13/2026 | $35.52 | $37.81 | $35.44 | $37.81 | 178,362 |
| 4/10/2026 | $37.96 | $38.46 | $36.78 | $37.05 | 185,628 |
| 4/9/2026 | $36.65 | $37.51 | $35.69 | $36.77 | 229,582 |
| 4/8/2026 | $37.50 | $38.64 | $35.63 | $36.62 | 315,414 |
| 4/7/2026 | $35.00 | $35.48 | $32.58 | $35.14 | 429,100 |
| 4/6/2026 | $35.78 | $35.82 | $34.50 | $35.02 | 682,043 |
| 4/2/2026 | $31.69 | $35.40 | $31.00 | $35.25 | 506,500 |
| 4/1/2026 | $33.47 | $34.82 | $32.24 | $33.55 | 344,998 |
| 3/31/2026 | $28.70 | $32.17 | $28.70 | $32.12 | 508,174 |
| 3/30/2026 | $28.21 | $29.52 | $27.62 | $28.74 | 284,930 |
| 3/27/2026 | $26.34 | $27.60 | $26.02 | $27.38 | 236,960 |
| 3/26/2026 | $26.90 | $27.06 | $26.09 | $26.35 | 233,115 |
| 3/25/2026 | $29.90 | $30.00 | $27.06 | $27.29 | 337,794 |
| 3/24/2026 | $28.51 | $28.93 | $27.79 | $28.40 | 330,600 |
| 3/23/2026 | $28.04 | $30.27 | $27.45 | $29.23 | 637,142 |
| 3/20/2026 | $29.07 | $29.16 | $26.32 | $26.73 | 541,700 |
| 3/19/2026 | $29.15 | $29.84 | $27.69 | $29.20 | 368,316 |
| 3/18/2026 | $32.66 | $32.90 | $30.04 | $30.45 | 440,558 |
| 3/17/2026 | $34.80 | $35.50 | $33.55 | $33.65 | 191,600 |
| 3/16/2026 | $35.00 | $36.17 | $34.10 | $34.78 | 217,568 |
| 3/13/2026 | $36.93 | $38.00 | $34.63 | $34.99 | 192,528 |
| 3/12/2026 | $37.44 | $37.72 | $36.00 | $37.01 | 148,000 |
| 3/11/2026 | $38.40 | $38.51 | $36.94 | $38.25 | 152,308 |
| 3/10/2026 | $37.62 | $40.14 | $37.62 | $38.94 | 276,634 |
| 3/9/2026 | $36.73 | $38.01 | $35.59 | $37.68 | 237,923 |
| 3/6/2026 | $37.27 | $39.29 | $36.94 | $37.80 | 176,686 |
| 3/5/2026 | $40.39 | $41.29 | $37.59 | $38.46 | 271,032 |
| 3/4/2026 | $40.53 | $42.27 | $39.47 | $41.54 | 223,034 |
| 3/3/2026 | $39.74 | $40.17 | $37.58 | $39.06 | 313,386 |
| 3/2/2026 | $42.43 | $44.10 | $41.44 | $43.19 | 231,470 |
| 2/27/2026 | $42.27 | $45.24 | $42.04 | $43.07 | 437,455 |
| 2/26/2026 | $40.51 | $43.19 | $40.21 | $43.17 | 263,438 |
| 2/25/2026 | $40.28 | $41.64 | $39.44 | $40.85 | 217,836 |
| 2/24/2026 | $38.38 | $40.25 | $37.55 | $39.59 | 279,558 |
| 2/23/2026 | $38.41 | $39.03 | $37.24 | $38.39 | 242,104 |
| 2/20/2026 | $38.63 | $39.70 | $37.40 | $38.41 | 333,242 |