PT SLJ Global Tbk SULI

IDX · Indonesia · Non-Energy Minerals

IDR 75.00+1.00 (+1.35%)

Market open· Oct 2, 2026, 7:31 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 74.00	0.00%	IDR 75.00	IDR 77.00	IDR 68.00	2.70M
2026-10-01	IDR 74.00	0.00%	IDR 74.00	IDR 77.00	IDR 72.00	2.49M
2026-09-30	IDR 74.00	+1.37%	IDR 73.00	IDR 81.00	IDR 71.00	7.57M
2026-09-29	IDR 73.00	+2.82%	IDR 71.00	IDR 82.00	IDR 70.00	5.03M
2026-09-28	IDR 71.00	-8.97%	IDR 75.00	IDR 75.00	IDR 69.00	5.89M
2026-09-25	IDR 78.00	-8.24%	IDR 85.00	IDR 85.00	IDR 74.00	9.08M
2026-09-24	IDR 85.00	-1.16%	IDR 86.00	IDR 86.00	IDR 84.00	1.48M
2026-09-23	IDR 86.00	+1.18%	IDR 85.00	IDR 87.00	IDR 84.00	1.17M
2026-09-22	IDR 85.00	-1.16%	IDR 86.00	IDR 87.00	IDR 83.00	3.13M
2026-09-21	IDR 86.00	+1.18%	IDR 85.00	IDR 87.00	IDR 85.00	2.03M
2026-09-18	IDR 85.00	-2.30%	IDR 88.00	IDR 88.00	IDR 85.00	2.41M
2026-09-17	IDR 87.00	+1.16%	IDR 86.00	IDR 88.00	IDR 85.00	3.53M
2026-09-16	IDR 86.00	-1.15%	IDR 87.00	IDR 90.00	IDR 85.00	8.99M
2026-09-15	IDR 87.00	+1.16%	IDR 85.00	IDR 88.00	IDR 84.00	2.84M
2026-09-14	IDR 86.00	-2.27%	IDR 87.00	IDR 89.00	IDR 84.00	6.83M
2026-09-11	IDR 88.00	-2.22%	IDR 90.00	IDR 91.00	IDR 87.00	7.01M
2026-09-10	IDR 90.00	0.00%	IDR 90.00	IDR 93.00	IDR 89.00	17.65M
2026-09-09	IDR 90.00	+2.27%	IDR 89.00	IDR 91.00	IDR 88.00	4.68M
2026-09-08	IDR 88.00	-1.12%	IDR 89.00	IDR 90.00	IDR 88.00	6.70M
2026-09-07	IDR 89.00	-1.11%	IDR 90.00	IDR 91.00	IDR 88.00	8.13M
2026-09-04	IDR 90.00	0.00%	IDR 91.00	IDR 91.00	IDR 89.00	3.35M
2026-09-03	IDR 90.00	0.00%	IDR 89.00	IDR 93.00	IDR 89.00	12.47M
2026-09-02	IDR 90.00	-1.10%	IDR 91.00	IDR 91.00	IDR 88.00	10.27M
2026-09-01	IDR 91.00	-5.21%	IDR 95.00	IDR 95.00	IDR 89.00	36.35M
2026-08-31	IDR 96.00	+6.67%	IDR 90.00	IDR 98.00	IDR 88.00	44.27M
2026-08-28	IDR 90.00	+1.12%	IDR 91.00	IDR 93.00	IDR 89.00	13.24M
2026-08-27	IDR 89.00	+1.14%	IDR 88.00	IDR 91.00	IDR 88.00	5.79M
2026-08-26	IDR 88.00	-3.30%	IDR 92.00	IDR 98.00	IDR 87.00	52.52M
2026-08-25	IDR 91.00	0.00%	IDR 91.00	IDR 91.00	IDR 91.00	0
2026-08-24	IDR 91.00	-1.09%	IDR 92.00	IDR 97.00	IDR 91.00	27.18M
2026-08-21	IDR 92.00	-2.13%	IDR 94.00	IDR 95.00	IDR 91.00	10.17M
2026-08-20	IDR 94.00	+2.17%	IDR 92.00	IDR 97.00	IDR 92.00	9.53M
2026-08-19	IDR 92.00	-1.08%	IDR 92.00	IDR 95.00	IDR 91.00	5.04M
2026-08-18	IDR 93.00	-2.11%	IDR 96.00	IDR 96.00	IDR 91.00	6.93M
2026-08-14	IDR 95.00	-1.04%	IDR 95.00	IDR 97.00	IDR 93.00	8.31M
2026-08-13	IDR 96.00	0.00%	IDR 97.00	IDR 97.00	IDR 93.00	6.96M
2026-08-12	IDR 96.00	-2.04%	IDR 99.00	IDR 100.00	IDR 93.00	23.32M
2026-08-11	IDR 98.00	-14.78%	IDR 124.00	IDR 139.00	IDR 98.00	328.13M
2026-08-10	IDR 115.00	+27.78%	IDR 107.00	IDR 117.00	IDR 99.00	220.90M
2026-08-07	IDR 90.00	+2.27%	IDR 88.00	IDR 90.00	IDR 88.00	1.88M
2026-08-06	IDR 88.00	0.00%	IDR 88.00	IDR 89.00	IDR 87.00	1.97M
2026-08-05	IDR 88.00	-2.22%	IDR 90.00	IDR 90.00	IDR 87.00	3.04M
2026-08-04	IDR 90.00	+2.27%	IDR 89.00	IDR 90.00	IDR 88.00	2.09M
2026-08-03	IDR 88.00	-1.12%	IDR 89.00	IDR 92.00	IDR 86.00	6.72M
2026-07-31	IDR 89.00	+1.14%	IDR 89.00	IDR 91.00	IDR 88.00	4.83M
2026-07-30	IDR 88.00	+1.15%	IDR 87.00	IDR 92.00	IDR 86.00	8.89M
2026-07-29	IDR 87.00	-2.25%	IDR 88.00	IDR 90.00	IDR 83.00	3.79M
2026-07-28	IDR 89.00	0.00%	IDR 89.00	IDR 95.00	IDR 87.00	17.18M
2026-07-27	IDR 89.00	+1.14%	IDR 89.00	IDR 92.00	IDR 85.00	5.13M
2026-07-24	IDR 88.00	-1.12%	IDR 90.00	IDR 91.00	IDR 87.00	3.73M
2026-07-23	IDR 89.00	-2.20%	IDR 88.00	IDR 92.00	IDR 87.00	6.98M
2026-07-22	IDR 91.00	-14.15%	IDR 108.00	IDR 115.00	IDR 91.00	85.03M
2026-07-21	IDR 106.00	+34.18%	IDR 79.00	IDR 106.00	IDR 79.00	34.05M
2026-07-20	IDR 79.00	0.00%	IDR 80.00	IDR 84.00	IDR 78.00	2.70M
2026-07-17	IDR 79.00	-1.25%	IDR 80.00	IDR 80.00	IDR 78.00	458.00K
2026-07-16	IDR 80.00	+1.27%	IDR 80.00	IDR 81.00	IDR 78.00	871.60K
2026-07-15	IDR 79.00	+1.28%	IDR 78.00	IDR 80.00	IDR 78.00	915.70K
2026-07-14	IDR 78.00	0.00%	IDR 77.00	IDR 80.00	IDR 77.00	941.00K
2026-07-13	IDR 78.00	+1.30%	IDR 77.00	IDR 82.00	IDR 77.00	1.80M
2026-07-10	IDR 77.00	-1.28%	IDR 79.00	IDR 80.00	IDR 77.00	880.70K
2026-07-09	IDR 78.00	-1.27%	IDR 79.00	IDR 80.00	IDR 77.00	941.80K
2026-07-08	IDR 79.00	+1.28%	IDR 78.00	IDR 86.00	IDR 78.00	3.85M
2026-07-07	IDR 78.00	0.00%	IDR 78.00	IDR 81.00	IDR 77.00	668.50K
2026-07-06	IDR 78.00	+2.63%	IDR 78.00	IDR 79.00	IDR 75.00	698.60K
2026-07-03	IDR 76.00	0.00%	IDR 78.00	IDR 79.00	IDR 74.00	753.60K
2026-07-02	IDR 76.00	+1.33%	IDR 76.00	IDR 86.00	IDR 75.00	6.74M
2026-07-01	IDR 75.00	+2.74%	IDR 74.00	IDR 77.00	IDR 73.00	778.60K
2026-06-30	IDR 73.00	-5.19%	IDR 77.00	IDR 81.00	IDR 73.00	946.10K
2026-06-29	IDR 77.00	-2.53%	IDR 79.00	IDR 85.00	IDR 68.00	1.79M
2026-06-26	IDR 79.00	-2.47%	IDR 80.00	IDR 81.00	IDR 77.00	421.20K
2026-06-25	IDR 81.00	+5.19%	IDR 80.00	IDR 81.00	IDR 75.00	1.04M
2026-06-24	IDR 77.00	-3.75%	IDR 82.00	IDR 82.00	IDR 77.00	1.30M
2026-06-23	IDR 80.00	+3.90%	IDR 80.00	IDR 90.00	IDR 79.00	10.10M
2026-06-22	IDR 77.00	-1.28%	IDR 78.00	IDR 79.00	IDR 72.00	1.42M
2026-06-19	IDR 78.00	-3.70%	IDR 82.00	IDR 84.00	IDR 78.00	1.60M
2026-06-18	IDR 81.00	+5.19%	IDR 84.00	IDR 94.00	IDR 80.00	31.41M
2026-06-17	IDR 77.00	-1.28%	IDR 78.00	IDR 79.00	IDR 76.00	955.00K
2026-06-15	IDR 78.00	+1.30%	IDR 77.00	IDR 79.00	IDR 75.00	3.50M
2026-06-12	IDR 77.00	+5.48%	IDR 74.00	IDR 80.00	IDR 72.00	2.49M
2026-06-11	IDR 73.00	-2.67%	IDR 75.00	IDR 76.00	IDR 72.00	718.40K
2026-06-10	IDR 75.00	-1.32%	IDR 75.00	IDR 78.00	IDR 72.00	5.17M
2026-06-09	IDR 76.00	+2.70%	IDR 70.00	IDR 77.00	IDR 68.00	2.10M
2026-06-08	IDR 74.00	-5.13%	IDR 85.00	IDR 95.00	IDR 73.00	33.00M
2026-06-05	IDR 78.00	0.00%	IDR 78.00	IDR 82.00	IDR 75.00	1.39M
2026-06-04	IDR 78.00	-3.70%	IDR 81.00	IDR 81.00	IDR 69.00	2.11M
2026-06-03	IDR 81.00	-5.81%	IDR 86.00	IDR 87.00	IDR 80.00	1.45M
2026-06-02	IDR 86.00	+2.38%	IDR 85.00	IDR 87.00	IDR 84.00	1.70M
2026-05-29	IDR 84.00	-1.18%	IDR 85.00	IDR 87.00	IDR 81.00	1.39M
2026-05-28	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	0
2026-05-27	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 74.00	0.00%	IDR 75.00	IDR 77.00	IDR 68.00	2.70M
2026-10-01	IDR 74.00	0.00%	IDR 74.00	IDR 77.00	IDR 72.00	2.49M
2026-09-30	IDR 74.00	+1.37%	IDR 73.00	IDR 81.00	IDR 71.00	7.57M
2026-09-29	IDR 73.00	+2.82%	IDR 71.00	IDR 82.00	IDR 70.00	5.03M
2026-09-28	IDR 71.00	-8.97%	IDR 75.00	IDR 75.00	IDR 69.00	5.89M
2026-09-25	IDR 78.00	-8.24%	IDR 85.00	IDR 85.00	IDR 74.00	9.08M
2026-09-24	IDR 85.00	-1.16%	IDR 86.00	IDR 86.00	IDR 84.00	1.48M
2026-09-23	IDR 86.00	+1.18%	IDR 85.00	IDR 87.00	IDR 84.00	1.17M
2026-09-22	IDR 85.00	-1.16%	IDR 86.00	IDR 87.00	IDR 83.00	3.13M
2026-09-21	IDR 86.00	+1.18%	IDR 85.00	IDR 87.00	IDR 85.00	2.03M
2026-09-18	IDR 85.00	-2.30%	IDR 88.00	IDR 88.00	IDR 85.00	2.41M
2026-09-17	IDR 87.00	+1.16%	IDR 86.00	IDR 88.00	IDR 85.00	3.53M
2026-09-16	IDR 86.00	-1.15%	IDR 87.00	IDR 90.00	IDR 85.00	8.99M
2026-09-15	IDR 87.00	+1.16%	IDR 85.00	IDR 88.00	IDR 84.00	2.84M
2026-09-14	IDR 86.00	-2.27%	IDR 87.00	IDR 89.00	IDR 84.00	6.83M
2026-09-11	IDR 88.00	-2.22%	IDR 90.00	IDR 91.00	IDR 87.00	7.01M
2026-09-10	IDR 90.00	0.00%	IDR 90.00	IDR 93.00	IDR 89.00	17.65M
2026-09-09	IDR 90.00	+2.27%	IDR 89.00	IDR 91.00	IDR 88.00	4.68M
2026-09-08	IDR 88.00	-1.12%	IDR 89.00	IDR 90.00	IDR 88.00	6.70M
2026-09-07	IDR 89.00	-1.11%	IDR 90.00	IDR 91.00	IDR 88.00	8.13M
2026-09-04	IDR 90.00	0.00%	IDR 91.00	IDR 91.00	IDR 89.00	3.35M
2026-09-03	IDR 90.00	0.00%	IDR 89.00	IDR 93.00	IDR 89.00	12.47M
2026-09-02	IDR 90.00	-1.10%	IDR 91.00	IDR 91.00	IDR 88.00	10.27M
2026-09-01	IDR 91.00	-5.21%	IDR 95.00	IDR 95.00	IDR 89.00	36.35M
2026-08-31	IDR 96.00	+6.67%	IDR 90.00	IDR 98.00	IDR 88.00	44.27M
2026-08-28	IDR 90.00	+1.12%	IDR 91.00	IDR 93.00	IDR 89.00	13.24M
2026-08-27	IDR 89.00	+1.14%	IDR 88.00	IDR 91.00	IDR 88.00	5.79M
2026-08-26	IDR 88.00	-3.30%	IDR 92.00	IDR 98.00	IDR 87.00	52.52M
2026-08-25	IDR 91.00	0.00%	IDR 91.00	IDR 91.00	IDR 91.00	0
2026-08-24	IDR 91.00	-1.09%	IDR 92.00	IDR 97.00	IDR 91.00	27.18M
2026-08-21	IDR 92.00	-2.13%	IDR 94.00	IDR 95.00	IDR 91.00	10.17M
2026-08-20	IDR 94.00	+2.17%	IDR 92.00	IDR 97.00	IDR 92.00	9.53M
2026-08-19	IDR 92.00	-1.08%	IDR 92.00	IDR 95.00	IDR 91.00	5.04M
2026-08-18	IDR 93.00	-2.11%	IDR 96.00	IDR 96.00	IDR 91.00	6.93M
2026-08-14	IDR 95.00	-1.04%	IDR 95.00	IDR 97.00	IDR 93.00	8.31M
2026-08-13	IDR 96.00	0.00%	IDR 97.00	IDR 97.00	IDR 93.00	6.96M
2026-08-12	IDR 96.00	-2.04%	IDR 99.00	IDR 100.00	IDR 93.00	23.32M
2026-08-11	IDR 98.00	-14.78%	IDR 124.00	IDR 139.00	IDR 98.00	328.13M
2026-08-10	IDR 115.00	+27.78%	IDR 107.00	IDR 117.00	IDR 99.00	220.90M
2026-08-07	IDR 90.00	+2.27%	IDR 88.00	IDR 90.00	IDR 88.00	1.88M
2026-08-06	IDR 88.00	0.00%	IDR 88.00	IDR 89.00	IDR 87.00	1.97M
2026-08-05	IDR 88.00	-2.22%	IDR 90.00	IDR 90.00	IDR 87.00	3.04M
2026-08-04	IDR 90.00	+2.27%	IDR 89.00	IDR 90.00	IDR 88.00	2.09M
2026-08-03	IDR 88.00	-1.12%	IDR 89.00	IDR 92.00	IDR 86.00	6.72M
2026-07-31	IDR 89.00	+1.14%	IDR 89.00	IDR 91.00	IDR 88.00	4.83M
2026-07-30	IDR 88.00	+1.15%	IDR 87.00	IDR 92.00	IDR 86.00	8.89M
2026-07-29	IDR 87.00	-2.25%	IDR 88.00	IDR 90.00	IDR 83.00	3.79M
2026-07-28	IDR 89.00	0.00%	IDR 89.00	IDR 95.00	IDR 87.00	17.18M
2026-07-27	IDR 89.00	+1.14%	IDR 89.00	IDR 92.00	IDR 85.00	5.13M
2026-07-24	IDR 88.00	-1.12%	IDR 90.00	IDR 91.00	IDR 87.00	3.73M
2026-07-23	IDR 89.00	-2.20%	IDR 88.00	IDR 92.00	IDR 87.00	6.98M
2026-07-22	IDR 91.00	-14.15%	IDR 108.00	IDR 115.00	IDR 91.00	85.03M
2026-07-21	IDR 106.00	+34.18%	IDR 79.00	IDR 106.00	IDR 79.00	34.05M
2026-07-20	IDR 79.00	0.00%	IDR 80.00	IDR 84.00	IDR 78.00	2.70M
2026-07-17	IDR 79.00	-1.25%	IDR 80.00	IDR 80.00	IDR 78.00	458.00K
2026-07-16	IDR 80.00	+1.27%	IDR 80.00	IDR 81.00	IDR 78.00	871.60K
2026-07-15	IDR 79.00	+1.28%	IDR 78.00	IDR 80.00	IDR 78.00	915.70K
2026-07-14	IDR 78.00	0.00%	IDR 77.00	IDR 80.00	IDR 77.00	941.00K
2026-07-13	IDR 78.00	+1.30%	IDR 77.00	IDR 82.00	IDR 77.00	1.80M
2026-07-10	IDR 77.00	-1.28%	IDR 79.00	IDR 80.00	IDR 77.00	880.70K
2026-07-09	IDR 78.00	-1.27%	IDR 79.00	IDR 80.00	IDR 77.00	941.80K
2026-07-08	IDR 79.00	+1.28%	IDR 78.00	IDR 86.00	IDR 78.00	3.85M
2026-07-07	IDR 78.00	0.00%	IDR 78.00	IDR 81.00	IDR 77.00	668.50K
2026-07-06	IDR 78.00	+2.63%	IDR 78.00	IDR 79.00	IDR 75.00	698.60K
2026-07-03	IDR 76.00	0.00%	IDR 78.00	IDR 79.00	IDR 74.00	753.60K
2026-07-02	IDR 76.00	+1.33%	IDR 76.00	IDR 86.00	IDR 75.00	6.74M
2026-07-01	IDR 75.00	+2.74%	IDR 74.00	IDR 77.00	IDR 73.00	778.60K
2026-06-30	IDR 73.00	-5.19%	IDR 77.00	IDR 81.00	IDR 73.00	946.10K
2026-06-29	IDR 77.00	-2.53%	IDR 79.00	IDR 85.00	IDR 68.00	1.79M
2026-06-26	IDR 79.00	-2.47%	IDR 80.00	IDR 81.00	IDR 77.00	421.20K
2026-06-25	IDR 81.00	+5.19%	IDR 80.00	IDR 81.00	IDR 75.00	1.04M
2026-06-24	IDR 77.00	-3.75%	IDR 82.00	IDR 82.00	IDR 77.00	1.30M
2026-06-23	IDR 80.00	+3.90%	IDR 80.00	IDR 90.00	IDR 79.00	10.10M
2026-06-22	IDR 77.00	-1.28%	IDR 78.00	IDR 79.00	IDR 72.00	1.42M
2026-06-19	IDR 78.00	-3.70%	IDR 82.00	IDR 84.00	IDR 78.00	1.60M
2026-06-18	IDR 81.00	+5.19%	IDR 84.00	IDR 94.00	IDR 80.00	31.41M
2026-06-17	IDR 77.00	-1.28%	IDR 78.00	IDR 79.00	IDR 76.00	955.00K
2026-06-15	IDR 78.00	+1.30%	IDR 77.00	IDR 79.00	IDR 75.00	3.50M
2026-06-12	IDR 77.00	+5.48%	IDR 74.00	IDR 80.00	IDR 72.00	2.49M
2026-06-11	IDR 73.00	-2.67%	IDR 75.00	IDR 76.00	IDR 72.00	718.40K
2026-06-10	IDR 75.00	-1.32%	IDR 75.00	IDR 78.00	IDR 72.00	5.17M
2026-06-09	IDR 76.00	+2.70%	IDR 70.00	IDR 77.00	IDR 68.00	2.10M
2026-06-08	IDR 74.00	-5.13%	IDR 85.00	IDR 95.00	IDR 73.00	33.00M
2026-06-05	IDR 78.00	0.00%	IDR 78.00	IDR 82.00	IDR 75.00	1.39M
2026-06-04	IDR 78.00	-3.70%	IDR 81.00	IDR 81.00	IDR 69.00	2.11M
2026-06-03	IDR 81.00	-5.81%	IDR 86.00	IDR 87.00	IDR 80.00	1.45M
2026-06-02	IDR 86.00	+2.38%	IDR 85.00	IDR 87.00	IDR 84.00	1.70M
2026-05-29	IDR 84.00	-1.18%	IDR 85.00	IDR 87.00	IDR 81.00	1.39M
2026-05-28	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	0
2026-05-27	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	0