Stock Trading Information
| Date |
Low |
High |
Open |
Close |
Volume |
| 24 August 2026 |
2080 |
2260 |
2260 |
2150 |
576.300 |
| 21 August 2026 |
2250 |
2350 |
2300 |
2270 |
349.800 |
| 20 August 2026 |
2240 |
2380 |
2320 |
2300 |
391.800 |
| 19 August 2026 |
2250 |
2410 |
2410 |
2320 |
578.800 |
| 18 August 2026 |
2130 |
2410 |
2200 |
2370 |
1.630.300 |
| 14 August 2026 |
2030 |
2270 |
2090 |
2160 |
565.300 |
| 13 August 2026 |
2060 |
2190 |
2150 |
2090 |
328.600 |
| 12 August 2026 |
1970 |
2210 |
2040 |
2150 |
1.486.800 |
| 11 August 2026 |
1865 |
2130 |
2040 |
2040 |
2.442.600 |
| 10 August 2026 |
2040 |
2400 |
2400 |
2040 |
3.346.500 |
| 07 August 2026 |
2400 |
2630 |
2600 |
2400 |
1.066.400 |
| 06 August 2026 |
2520 |
2710 |
2630 |
2600 |
484.700 |
| 05 August 2026 |
2580 |
2680 |
2650 |
2640 |
371.700 |
| 04 August 2026 |
2550 |
2810 |
2810 |
2650 |
1.365.200 |
| 03 August 2026 |
2740 |
2950 |
2950 |
2810 |
901.400 |
| 31 July 2026 |
2890 |
3000 |
3000 |
2900 |
360.900 |
| 30 July 2026 |
2840 |
3030 |
3030 |
2910 |
542.800 |
| 29 July 2026 |
2990 |
3500 |
3500 |
3030 |
1.190.400 |
| 28 July 2026 |
2790 |
3070 |
3020 |
3020 |
709.800 |
| 27 July 2026 |
3000 |
3420 |
3420 |
3010 |
975.800 |
| 24 July 2026 |
2900 |
3580 |
3110 |
3230 |
2.444.600 |
| 23 July 2026 |
3010 |
3430 |
3370 |
3110 |
2.040.100 |
| 22 July 2026 |
3180 |
3610 |
3240 |
3340 |
3.375.000 |
| 21 July 2026 |
2650 |
3150 |
2650 |
3150 |
2.143.800 |
| 20 July 2026 |
2590 |
2800 |
2740 |
2640 |
855.100 |
| 17 July 2026 |
2670 |
2850 |
2840 |
2740 |
412.000 |
| 16 July 2026 |
2790 |
2980 |
2980 |
2800 |
502.700 |
| 15 July 2026 |
2770 |
3050 |
2920 |
2950 |
604.900 |
| 14 July 2026 |
2790 |
2970 |
2970 |
2920 |
352.300 |
| 13 July 2026 |
2690 |
3170 |
3120 |
2950 |
552.000 |
| 10 July 2026 |
3050 |
3200 |
3120 |
3120 |
299.300 |
| 09 July 2026 |
2900 |
3200 |
3000 |
3120 |
658.800 |
| 08 July 2026 |
2700 |
3250 |
2850 |
3000 |
1.285.100 |
| 07 July 2026 |
2700 |
3000 |
2700 |
2790 |
692.300 |
| 06 July 2026 |
2890 |
3640 |
3600 |
2890 |
1.790.900 |
| 03 July 2026 |
2970 |
3620 |
3000 |
3400 |
3.104.100 |
| 02 July 2026 |
3100 |
3300 |
3100 |
3300 |
932.200 |
| 01 July 2026 |
2820 |
3000 |
2820 |
3000 |
699.600 |
| 30 June 2026 |
2630 |
2820 |
2710 |
2820 |
534.900 |
| 29 June 2026 |
2760 |
3020 |
2870 |
2780 |
1.649.500 |
| 26 June 2026 |
2760 |
2760 |
2760 |
2760 |
597.600 |
| 25 June 2026 |
3060 |
3060 |
3060 |
3060 |
1.018.900 |
| 24 June 2026 |
3400 |
4140 |
4140 |
3400 |
1.570.100 |
| 15 June 2026 |
3770 |
3770 |
3770 |
3770 |
0 |
| 12 June 2026 |
3010 |
3830 |
3830 |
3770 |
11.032.500 |
| 10 June 2026 |
3070 |
3070 |
3070 |
3070 |
4.387.100 |
| 09 June 2026 |
2040 |
2520 |
2490 |
2460 |
2.787.600 |
| 22 May 2026 |
1150 |
1235 |
1150 |
1230 |
54.000 |
| 21 May 2026 |
1105 |
1245 |
1225 |
1225 |
323.300 |
| 20 May 2026 |
1180 |
1310 |
1190 |
1225 |
639.300 |
| 19 May 2026 |
1200 |
1445 |
1265 |
1240 |
282.800 |
| 18 May 2026 |
1240 |
1500 |
1465 |
1240 |
457.100 |
| 13 May 2026 |
1400 |
1600 |
1455 |
1400 |
54.300 |
| 12 May 2026 |
1450 |
1600 |
1575 |
1455 |
170.100 |
| 11 May 2026 |
1490 |
1600 |
1525 |
1575 |
142.000 |
| 08 May 2026 |
1460 |
1750 |
1600 |
1525 |
632.000 |
| 07 May 2026 |
1365 |
1600 |
1425 |
1480 |
614.700 |
| 06 May 2026 |
1330 |
1520 |
1390 |
1395 |
123.200 |
| 05 May 2026 |
1285 |
1410 |
1345 |
1385 |
128.400 |
| 04 May 2026 |
1260 |
1420 |
1300 |
1310 |
159.800 |
| 30 April 2026 |
1230 |
1330 |
1330 |
1295 |
66.800 |
| 29 April 2026 |
1265 |
1325 |
1295 |
1295 |
82.000 |
| 28 April 2026 |
1250 |
1330 |
1250 |
1290 |
79.000 |
| 27 April 2026 |
1300 |
1360 |
1330 |
1305 |
91.600 |
| 24 April 2026 |
1250 |
1360 |
1350 |
1325 |
127.500 |
| 23 April 2026 |
1315 |
1425 |
1340 |
1350 |
130.100 |
| 22 April 2026 |
1320 |
1445 |
1340 |
1340 |
361.600 |
| 21 April 2026 |
1270 |
1395 |
1295 |
1330 |
154.500 |
| 20 April 2026 |
1175 |
1350 |
1250 |
1300 |
172.200 |
| 17 April 2026 |
1150 |
1250 |
1195 |
1205 |
190.200 |
| 16 April 2026 |
1170 |
1260 |
1190 |
1195 |
319.100 |
| 15 April 2026 |
1150 |
1250 |
1170 |
1200 |
375.100 |
| 14 April 2026 |
1130 |
1200 |
1170 |
1170 |
380.400 |
| 13 April 2026 |
1120 |
1210 |
1180 |
1130 |
295.900 |
| 10 April 2026 |
1115 |
1150 |
1125 |
1145 |
32.800 |
| 09 April 2026 |
1120 |
1180 |
1180 |
1125 |
280.500 |
| 08 April 2026 |
1125 |
1185 |
1125 |
1180 |
30.100 |
| 07 April 2026 |
1125 |
1200 |
1160 |
1125 |
29.400 |
| 06 April 2026 |
1150 |
1455 |
1160 |
1160 |
187.600 |
| 02 April 2026 |
1140 |
1230 |
1140 |
1175 |
73.400 |
| 01 April 2026 |
1150 |
1230 |
1195 |
1170 |
27.500 |
| 31 March 2026 |
1115 |
1240 |
1240 |
1200 |
58.400 |
| 30 March 2026 |
1130 |
1245 |
1225 |
1190 |
27.500 |
| 27 March 2026 |
1125 |
1235 |
1145 |
1190 |
346.600 |
| 26 March 2026 |
1095 |
1235 |
1110 |
1145 |
218.200 |
| 25 March 2026 |
1035 |
1200 |
1050 |
1090 |
182.200 |
| 17 March 2026 |
1025 |
1275 |
1070 |
1035 |
556.100 |
| 12 March 2026 |
1310 |
1435 |
1395 |
1390 |
626.800 |
| 11 March 2026 |
1370 |
1425 |
1425 |
1395 |
100.700 |
| 10 March 2026 |
1400 |
1435 |
1405 |
1400 |
41.800 |
| 09 March 2026 |
1350 |
1455 |
1350 |
1405 |
39.900 |
| 06 March 2026 |
1400 |
1475 |
1475 |
1455 |
50.900 |
| 05 March 2026 |
1400 |
1495 |
1485 |
1475 |
51.400 |
| 04 March 2026 |
1370 |
1600 |
1530 |
1485 |
341.600 |
| 03 March 2026 |
1415 |
1510 |
1510 |
1490 |
57.900 |
| 02 March 2026 |
1370 |
1600 |
1420 |
1525 |
237.700 |
| 27 February 2026 |
1500 |
1700 |
1500 |
1555 |
38.900 |
| 26 February 2026 |
1510 |
1700 |
1615 |
1520 |
114.800 |
| 25 February 2026 |
1500 |
1625 |
1500 |
1615 |
88.100 |
| 24 February 2026 |
1600 |
1870 |
1645 |
1625 |
168.000 |
Data from : IDX
