Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 4,570.00 | -1.51% | IDR 4,670.00 | IDR 4,670.00 | IDR 4,570.00 | 1.40K |
| 2026-10-01 | IDR 4,640.00 | +2.20% | IDR 4,640.00 | IDR 4,700.00 | IDR 4,640.00 | 600 |
| 2026-09-30 | IDR 4,540.00 | -2.37% | IDR 4,700.00 | IDR 4,700.00 | IDR 4,540.00 | 500 |
| 2026-09-29 | IDR 4,650.00 | 0.00% | IDR 4,650.00 | IDR 4,650.00 | IDR 4,650.00 | 200 |
| 2026-09-28 | IDR 4,650.00 | +1.31% | IDR 4,600.00 | IDR 4,690.00 | IDR 4,550.00 | 900 |
| 2026-09-25 | IDR 4,590.00 | -1.92% | IDR 4,590.00 | IDR 4,590.00 | IDR 4,590.00 | 1.00K |
| 2026-09-24 | IDR 4,680.00 | 0.00% | IDR 4,680.00 | IDR 4,680.00 | IDR 4,680.00 | 0 |
| 2026-09-23 | IDR 4,680.00 | -0.21% | IDR 4,600.00 | IDR 4,680.00 | IDR 4,600.00 | 700 |
| 2026-09-22 | IDR 4,690.00 | +0.21% | IDR 4,630.00 | IDR 4,690.00 | IDR 4,630.00 | 200 |
| 2026-09-21 | IDR 4,680.00 | 0.00% | IDR 4,680.00 | IDR 4,690.00 | IDR 4,680.00 | 1.80K |
| 2026-09-18 | IDR 4,680.00 | -0.43% | IDR 4,700.00 | IDR 4,700.00 | IDR 4,680.00 | 500 |
| 2026-09-17 | IDR 4,700.00 | +2.40% | IDR 4,590.00 | IDR 4,700.00 | IDR 4,570.00 | 1.30K |
| 2026-09-16 | IDR 4,590.00 | 0.00% | IDR 4,590.00 | IDR 4,590.00 | IDR 4,590.00 | 100 |
| 2026-09-15 | IDR 4,590.00 | -1.71% | IDR 4,640.00 | IDR 4,640.00 | IDR 4,590.00 | 700 |
| 2026-09-14 | IDR 4,670.00 | -0.21% | IDR 4,590.00 | IDR 4,670.00 | IDR 4,590.00 | 1.20K |
| 2026-09-11 | IDR 4,680.00 | +1.30% | IDR 4,680.00 | IDR 4,690.00 | IDR 4,560.00 | 2.20K |
| 2026-09-10 | IDR 4,620.00 | 0.00% | IDR 4,650.00 | IDR 4,670.00 | IDR 4,620.00 | 300 |
| 2026-09-09 | IDR 4,620.00 | +0.22% | IDR 4,650.00 | IDR 4,650.00 | IDR 4,620.00 | 200 |
| 2026-09-08 | IDR 4,610.00 | -1.07% | IDR 4,590.00 | IDR 4,610.00 | IDR 4,590.00 | 200 |
| 2026-09-07 | IDR 4,660.00 | -0.21% | IDR 4,670.00 | IDR 4,670.00 | IDR 4,620.00 | 300 |
| 2026-09-04 | IDR 4,670.00 | +1.97% | IDR 4,670.00 | IDR 4,670.00 | IDR 4,670.00 | 300 |
| 2026-09-03 | IDR 4,580.00 | +0.22% | IDR 4,570.00 | IDR 4,580.00 | IDR 4,570.00 | 1.00K |
| 2026-09-02 | IDR 4,570.00 | -1.93% | IDR 4,640.00 | IDR 4,640.00 | IDR 4,570.00 | 700 |
| 2026-09-01 | IDR 4,660.00 | +0.65% | IDR 4,660.00 | IDR 4,660.00 | IDR 4,660.00 | 600 |
| 2026-08-31 | IDR 4,630.00 | +0.65% | IDR 4,580.00 | IDR 4,630.00 | IDR 4,580.00 | 1.00K |
| 2026-08-28 | IDR 4,600.00 | 0.00% | IDR 4,540.00 | IDR 4,600.00 | IDR 4,540.00 | 600 |
| 2026-08-27 | IDR 4,600.00 | +1.32% | IDR 4,550.00 | IDR 4,610.00 | IDR 4,550.00 | 900 |
| 2026-08-26 | IDR 4,540.00 | -2.99% | IDR 4,630.00 | IDR 4,630.00 | IDR 4,540.00 | 500 |
| 2026-08-25 | IDR 4,680.00 | 0.00% | IDR 4,680.00 | IDR 4,680.00 | IDR 4,680.00 | 0 |
| 2026-08-24 | IDR 4,680.00 | +0.86% | IDR 4,500.00 | IDR 4,680.00 | IDR 4,500.00 | 400 |
| 2026-08-21 | IDR 4,640.00 | +3.11% | IDR 4,600.00 | IDR 4,640.00 | IDR 4,600.00 | 400 |
| 2026-08-20 | IDR 4,500.00 | 0.00% | IDR 4,700.00 | IDR 4,700.00 | IDR 4,500.00 | 300 |
| 2026-08-19 | IDR 4,500.00 | -1.10% | IDR 4,520.00 | IDR 4,550.00 | IDR 4,490.00 | 1.20K |
| 2026-08-18 | IDR 4,550.00 | 0.00% | IDR 4,540.00 | IDR 4,550.00 | IDR 4,540.00 | 200 |
| 2026-08-14 | IDR 4,550.00 | +1.11% | IDR 4,700.00 | IDR 4,790.00 | IDR 4,550.00 | 4.50K |
| 2026-08-13 | IDR 4,500.00 | -4.66% | IDR 4,720.00 | IDR 4,720.00 | IDR 4,500.00 | 400 |
| 2026-08-12 | IDR 4,720.00 | +2.16% | IDR 4,620.00 | IDR 4,720.00 | IDR 4,520.00 | 900 |
| 2026-08-11 | IDR 4,620.00 | +2.44% | IDR 4,610.00 | IDR 4,620.00 | IDR 4,610.00 | 400 |
| 2026-08-10 | IDR 4,510.00 | -1.96% | IDR 4,520.00 | IDR 4,520.00 | IDR 4,500.00 | 500 |
| 2026-08-07 | IDR 4,600.00 | 0.00% | IDR 4,600.00 | IDR 4,600.00 | IDR 4,600.00 | 400 |
| 2026-08-06 | IDR 4,600.00 | +2.22% | IDR 4,500.00 | IDR 4,650.00 | IDR 4,500.00 | 4.50K |
| 2026-08-05 | IDR 4,500.00 | 0.00% | IDR 4,590.00 | IDR 4,590.00 | IDR 4,500.00 | 400 |
| 2026-08-04 | IDR 4,500.00 | 0.00% | IDR 4,600.00 | IDR 4,660.00 | IDR 4,500.00 | 800 |
| 2026-08-03 | IDR 4,500.00 | 0.00% | IDR 4,510.00 | IDR 4,590.00 | IDR 4,500.00 | 2.90K |
| 2026-07-31 | IDR 4,500.00 | +0.45% | IDR 4,470.00 | IDR 4,570.00 | IDR 4,470.00 | 1.30K |
| 2026-07-30 | IDR 4,480.00 | 0.00% | IDR 4,540.00 | IDR 4,540.00 | IDR 4,480.00 | 600 |
| 2026-07-29 | IDR 4,480.00 | +0.67% | IDR 4,520.00 | IDR 4,550.00 | IDR 4,460.00 | 900 |
| 2026-07-28 | IDR 4,450.00 | 0.00% | IDR 4,450.00 | IDR 4,540.00 | IDR 4,450.00 | 600 |
| 2026-07-27 | IDR 4,450.00 | 0.00% | IDR 4,550.00 | IDR 4,550.00 | IDR 4,450.00 | 500 |
| 2026-07-24 | IDR 4,450.00 | 0.00% | IDR 4,500.00 | IDR 4,500.00 | IDR 4,450.00 | 600 |
| 2026-07-23 | IDR 4,450.00 | +0.23% | IDR 4,500.00 | IDR 4,540.00 | IDR 4,450.00 | 2.70K |
| 2026-07-22 | IDR 4,440.00 | -1.55% | IDR 4,510.00 | IDR 4,510.00 | IDR 4,440.00 | 1.80K |
| 2026-07-21 | IDR 4,510.00 | +0.22% | IDR 4,500.00 | IDR 4,510.00 | IDR 4,410.00 | 400 |
| 2026-07-20 | IDR 4,500.00 | -1.10% | IDR 4,540.00 | IDR 4,550.00 | IDR 4,500.00 | 600 |
| 2026-07-17 | IDR 4,550.00 | +0.22% | IDR 4,530.00 | IDR 4,550.00 | IDR 4,530.00 | 700 |
| 2026-07-16 | IDR 4,540.00 | -0.22% | IDR 4,470.00 | IDR 4,540.00 | IDR 4,270.00 | 2.30K |
| 2026-07-15 | IDR 4,550.00 | +1.79% | IDR 4,550.00 | IDR 4,560.00 | IDR 4,550.00 | 1.20K |
| 2026-07-14 | IDR 4,470.00 | -1.97% | IDR 4,550.00 | IDR 4,560.00 | IDR 4,470.00 | 1.10K |
| 2026-07-13 | IDR 4,560.00 | +0.66% | IDR 4,530.00 | IDR 4,560.00 | IDR 4,530.00 | 200 |
| 2026-07-10 | IDR 4,530.00 | -0.88% | IDR 4,530.00 | IDR 4,530.00 | IDR 4,530.00 | 300 |
| 2026-07-09 | IDR 4,570.00 | +1.56% | IDR 4,570.00 | IDR 4,570.00 | IDR 4,570.00 | 700 |
| 2026-07-08 | IDR 4,500.00 | -1.53% | IDR 4,560.00 | IDR 4,560.00 | IDR 4,500.00 | 1.00K |
| 2026-07-07 | IDR 4,570.00 | +1.11% | IDR 4,520.00 | IDR 4,570.00 | IDR 4,510.00 | 900 |
| 2026-07-06 | IDR 4,520.00 | +0.44% | IDR 4,490.00 | IDR 4,580.00 | IDR 4,490.00 | 900 |
| 2026-07-03 | IDR 4,500.00 | +3.45% | IDR 4,350.00 | IDR 4,510.00 | IDR 4,350.00 | 1.10K |
| 2026-07-02 | IDR 4,350.00 | +0.69% | IDR 4,420.00 | IDR 4,580.00 | IDR 4,310.00 | 1.90K |
| 2026-07-01 | IDR 4,320.00 | -4.21% | IDR 4,510.00 | IDR 4,510.00 | IDR 4,300.00 | 900 |
| 2026-06-30 | IDR 4,510.00 | 0.00% | IDR 4,510.00 | IDR 4,510.00 | IDR 4,510.00 | 2.10K |
| 2026-06-29 | IDR 4,510.00 | -0.22% | IDR 4,520.00 | IDR 4,520.00 | IDR 4,510.00 | 300 |
| 2026-06-26 | IDR 4,520.00 | +1.57% | IDR 4,450.00 | IDR 4,520.00 | IDR 4,450.00 | 200 |
| 2026-06-25 | IDR 4,450.00 | -0.22% | IDR 4,460.00 | IDR 4,460.00 | IDR 4,450.00 | 400 |
| 2026-06-24 | IDR 4,460.00 | +1.59% | IDR 4,370.00 | IDR 4,460.00 | IDR 4,370.00 | 2.70K |
| 2026-06-23 | IDR 4,390.00 | -2.44% | IDR 4,500.00 | IDR 4,500.00 | IDR 4,250.00 | 5.10K |
| 2026-06-22 | IDR 4,500.00 | -1.53% | IDR 4,500.00 | IDR 4,500.00 | IDR 4,460.00 | 3.50K |
| 2026-06-19 | IDR 4,570.00 | -0.44% | IDR 4,570.00 | IDR 4,570.00 | IDR 4,570.00 | 200 |
| 2026-06-18 | IDR 4,590.00 | +2.46% | IDR 4,390.00 | IDR 4,590.00 | IDR 4,370.00 | 2.10K |
| 2026-06-17 | IDR 4,480.00 | -0.67% | IDR 4,510.00 | IDR 4,530.00 | IDR 4,480.00 | 2.80K |
| 2026-06-15 | IDR 4,510.00 | -3.84% | IDR 4,680.00 | IDR 4,680.00 | IDR 4,420.00 | 14.50K |
| 2026-06-12 | IDR 4,690.00 | +5.39% | IDR 4,450.00 | IDR 4,800.00 | IDR 4,450.00 | 17.20K |
| 2026-06-11 | IDR 4,450.00 | -5.52% | IDR 4,720.00 | IDR 4,780.00 | IDR 4,450.00 | 15.10K |
| 2026-06-10 | IDR 4,710.00 | +10.82% | IDR 4,440.00 | IDR 4,740.00 | IDR 4,440.00 | 15.50K |
| 2026-06-09 | IDR 4,250.00 | +0.47% | IDR 4,250.00 | IDR 4,250.00 | IDR 4,250.00 | 500 |
| 2026-06-08 | IDR 4,230.00 | -1.63% | IDR 4,320.00 | IDR 4,340.00 | IDR 4,230.00 | 4.10K |
| 2026-06-05 | IDR 4,300.00 | -2.49% | IDR 4,410.00 | IDR 4,570.00 | IDR 4,300.00 | 700 |
| 2026-06-04 | IDR 4,410.00 | -1.12% | IDR 4,410.00 | IDR 4,410.00 | IDR 4,300.00 | 1.50K |
| 2026-06-03 | IDR 4,460.00 | -2.19% | IDR 4,650.00 | IDR 4,650.00 | IDR 4,390.00 | 1.70K |
| 2026-06-02 | IDR 4,560.00 | +2.24% | IDR 4,470.00 | IDR 4,560.00 | IDR 4,400.00 | 2.30K |
| 2026-05-29 | IDR 4,460.00 | -1.33% | IDR 4,450.00 | IDR 4,510.00 | IDR 4,450.00 | 2.40K |
| 2026-05-28 | IDR 4,520.00 | 0.00% | IDR 4,520.00 | IDR 4,520.00 | IDR 4,520.00 | 0 |
| 2026-05-27 | IDR 4,520.00 | 0.00% | IDR 4,520.00 | IDR 4,520.00 | IDR 4,520.00 | 0 |