Market closed· · IDR · Data may be delayed
Not enough data
Prices may be delayed and are for informational purposes only - not investment advice.
Last year · daily trading data
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | IDR 910.00 | +10.30% | IDR 860.00 | IDR 950.00 | IDR 830.00 | 1.40M |
| Nov 12, 2026 | IDR 825.00 | +1.23% | IDR 815.00 | IDR 840.00 | IDR 800.00 | 801.20K |
| Nov 11, 2026 | IDR 815.00 | -2.98% | IDR 840.00 | IDR 885.00 | IDR 810.00 | 573.90K |
| Nov 10, 2026 | IDR 840.00 | -1.18% | IDR 850.00 | IDR 900.00 | IDR 830.00 | 787.80K |
| Nov 09, 2026 | IDR 850.00 | +2.41% | IDR 830.00 | IDR 900.00 | IDR 830.00 | 781.00K |
| Nov 06, 2026 | IDR 830.00 | +0.61% | IDR 800.00 | IDR 840.00 | IDR 770.00 | 1.10M |
| Nov 05, 2026 | IDR 825.00 | +2.48% | IDR 850.00 | IDR 850.00 | IDR 810.00 | 246.10K |
| Nov 04, 2026 | IDR 805.00 | -4.73% | IDR 835.00 | IDR 835.00 | IDR 790.00 | 2.15M |
| Nov 03, 2026 | IDR 845.00 | -6.11% | IDR 925.00 | IDR 1,035.00 | IDR 840.00 | 801.20K |
| Nov 02, 2026 | IDR 900.00 | +0.56% | IDR 895.00 | IDR 945.00 | IDR 835.00 | 793.60K |
| Oct 30, 2026 | IDR 895.00 | -6.28% | IDR 955.00 | IDR 955.00 | IDR 890.00 | 1.03M |
| Oct 29, 2026 | IDR 955.00 | -4.02% | IDR 1,010.00 | IDR 1,015.00 | IDR 940.00 | 541.90K |
| Oct 28, 2026 | IDR 995.00 | -4.33% | IDR 1,040.00 | IDR 1,040.00 | IDR 970.00 | 1.14M |
| Oct 27, 2026 | IDR 1,040.00 | -6.31% | IDR 1,110.00 | IDR 1,140.00 | IDR 1,035.00 | 1.05M |
| Oct 26, 2026 | IDR 1,110.00 | -6.72% | IDR 1,250.00 | IDR 1,250.00 | IDR 1,110.00 | 984.70K |
| Oct 23, 2026 | IDR 1,190.00 | +8.18% | IDR 1,100.00 | IDR 1,200.00 | IDR 1,035.00 | 1.33M |
| Oct 22, 2026 | IDR 1,100.00 | +0.46% | IDR 1,040.00 | IDR 1,125.00 | IDR 1,040.00 | 1.22M |
| Oct 21, 2026 | IDR 1,095.00 | -1.35% | IDR 1,110.00 | IDR 1,120.00 | IDR 1,035.00 | 2.28M |
| Oct 20, 2026 | IDR 1,110.00 | +8.82% | IDR 950.00 | IDR 1,125.00 | IDR 950.00 | 1.81M |
| Oct 19, 2026 | IDR 1,020.00 | -6.85% | IDR 1,020.00 | IDR 1,020.00 | IDR 1,020.00 | 352.50K |
| Oct 16, 2026 | IDR 1,095.00 | -14.79% | IDR 1,095.00 | IDR 1,195.00 | IDR 1,095.00 | 2.29M |
| Oct 15, 2026 | IDR 1,285.00 | -5.51% | IDR 1,360.00 | IDR 1,360.00 | IDR 1,235.00 | 967.00K |
| Oct 14, 2026 | IDR 1,360.00 | +0.37% | IDR 1,395.00 | IDR 1,405.00 | IDR 1,355.00 | 309.40K |
| Oct 13, 2026 | IDR 1,355.00 | -2.87% | IDR 1,395.00 | IDR 1,395.00 | IDR 1,310.00 | 834.20K |
| Oct 12, 2026 | IDR 1,395.00 | -7.00% | IDR 1,500.00 | IDR 1,515.00 | IDR 1,370.00 | 1.31M |
| Oct 09, 2026 | IDR 1,500.00 | -0.33% | IDR 1,505.00 | IDR 1,525.00 | IDR 1,490.00 | 558.80K |
| Oct 08, 2026 | IDR 1,505.00 | -2.90% | IDR 1,575.00 | IDR 1,575.00 | IDR 1,505.00 | 850.10K |
| Oct 07, 2026 | IDR 1,550.00 | -1.27% | IDR 1,595.00 | IDR 1,595.00 | IDR 1,535.00 | 514.00K |
| Oct 06, 2026 | IDR 1,570.00 | 0.00% | IDR 1,570.00 | IDR 1,620.00 | IDR 1,570.00 | 1.69M |
| Oct 05, 2026 | IDR 1,570.00 | +2.95% | IDR 1,550.00 | IDR 1,575.00 | IDR 1,515.00 | 714.30K |