Stock Trading Information
| Date |
Low |
High |
Open |
Close |
Volume |
| 16 December 2025 |
1200 |
1385 |
1260 |
1330 |
1.453.500 |
| 15 December 2025 |
1335 |
1675 |
1620 |
1335 |
2.660.200 |
| 12 December 2025 |
1370 |
1565 |
1565 |
1565 |
6.596.500 |
| 11 December 2025 |
1030 |
1255 |
1035 |
1255 |
1.906.600 |
| 10 December 2025 |
985 |
1035 |
1015 |
1005 |
338.300 |
| 09 December 2025 |
1005 |
1035 |
1010 |
1015 |
144.200 |
| 08 December 2025 |
1005 |
1045 |
1045 |
1025 |
98.500 |
| 05 December 2025 |
1005 |
1035 |
1035 |
1010 |
68.800 |
| 04 December 2025 |
1000 |
1045 |
1015 |
1020 |
85.900 |
| 03 December 2025 |
1000 |
1075 |
1040 |
1030 |
423.600 |
| 02 December 2025 |
1010 |
1060 |
1040 |
1030 |
120.500 |
| 01 December 2025 |
1020 |
1060 |
1045 |
1020 |
174.600 |
| 28 November 2025 |
1000 |
1060 |
1045 |
1025 |
133.000 |
| 27 November 2025 |
1025 |
1060 |
1050 |
1025 |
115.000 |
| 26 November 2025 |
1020 |
1045 |
1045 |
1035 |
100.600 |
| 25 November 2025 |
990 |
1110 |
1110 |
1045 |
385.500 |
| 24 November 2025 |
1040 |
1165 |
1080 |
1080 |
176.600 |
| 21 November 2025 |
1060 |
1100 |
1070 |
1085 |
38.000 |
| 20 November 2025 |
1070 |
1085 |
1085 |
1080 |
82.300 |
| 19 November 2025 |
1055 |
1080 |
1065 |
1065 |
77.000 |
| 18 November 2025 |
1030 |
1125 |
1125 |
1060 |
245.200 |
| 17 November 2025 |
1100 |
1150 |
1150 |
1110 |
127.900 |
| 14 November 2025 |
1105 |
1130 |
1105 |
1120 |
27.000 |
| 13 November 2025 |
1090 |
1130 |
1130 |
1120 |
57.000 |
| 12 November 2025 |
1100 |
1140 |
1120 |
1115 |
95.800 |
| 11 November 2025 |
1110 |
1145 |
1140 |
1120 |
121.000 |
| 10 November 2025 |
1130 |
1160 |
1160 |
1140 |
138.500 |
| 07 November 2025 |
1080 |
1175 |
1175 |
1140 |
123.900 |
| 06 November 2025 |
1140 |
1165 |
1155 |
1160 |
92.200 |
| 05 November 2025 |
1125 |
1190 |
1190 |
1155 |
108.400 |
| 04 November 2025 |
1155 |
1260 |
1240 |
1190 |
312.800 |
| 03 November 2025 |
1155 |
1265 |
1220 |
1240 |
271.900 |
| 31 October 2025 |
1185 |
1220 |
1215 |
1220 |
180.000 |
| 30 October 2025 |
1145 |
1210 |
1150 |
1205 |
236.700 |
| 29 October 2025 |
1130 |
1195 |
1155 |
1150 |
156.200 |
| 28 October 2025 |
1120 |
1175 |
1175 |
1160 |
129.600 |
| 27 October 2025 |
1105 |
1285 |
1155 |
1170 |
902.300 |
| 24 October 2025 |
1155 |
1195 |
1170 |
1155 |
73.400 |
| 23 October 2025 |
1145 |
1200 |
1145 |
1170 |
255.500 |
| 22 October 2025 |
1050 |
1160 |
1135 |
1145 |
208.100 |
| 21 October 2025 |
1095 |
1170 |
1120 |
1135 |
131.200 |
| 20 October 2025 |
1070 |
1125 |
1095 |
1120 |
102.200 |
| 17 October 2025 |
1040 |
1115 |
1075 |
1050 |
124.800 |
| 16 October 2025 |
1070 |
1115 |
1090 |
1085 |
106.900 |
| 15 October 2025 |
1090 |
1135 |
1100 |
1090 |
294.200 |
| 17 September 2025 |
1150 |
1255 |
1155 |
1195 |
830.600 |
| 16 September 2025 |
1150 |
1165 |
1160 |
1165 |
24.200 |
| 15 September 2025 |
1140 |
1190 |
1190 |
1160 |
282.500 |
| 12 September 2025 |
1150 |
1195 |
1180 |
1165 |
476.700 |
| 11 September 2025 |
1150 |
1195 |
1175 |
1180 |
139.500 |
| 10 September 2025 |
1140 |
1200 |
1170 |
1175 |
149.600 |
| 09 September 2025 |
1120 |
1180 |
1160 |
1160 |
306.200 |
| 08 September 2025 |
1130 |
1230 |
1200 |
1160 |
297.100 |
| 04 September 2025 |
1165 |
1240 |
1170 |
1170 |
319.200 |
| 03 September 2025 |
1165 |
1200 |
1175 |
1170 |
240.300 |
| 02 September 2025 |
1140 |
1190 |
1165 |
1175 |
115.900 |
| 01 September 2025 |
1125 |
1195 |
1150 |
1165 |
366.300 |
| 29 August 2025 |
1150 |
1250 |
1250 |
1210 |
577.500 |
| 28 August 2025 |
1175 |
1260 |
1175 |
1210 |
612.800 |
| 27 August 2025 |
1150 |
1215 |
1200 |
1175 |
711.000 |
| 26 August 2025 |
1160 |
1240 |
1205 |
1200 |
698.800 |
| 25 August 2025 |
1150 |
1245 |
1190 |
1200 |
849.500 |
| 22 August 2025 |
1160 |
1205 |
1205 |
1190 |
553.900 |
| 21 August 2025 |
1185 |
1250 |
1250 |
1200 |
582.000 |
| 20 August 2025 |
1185 |
1255 |
1240 |
1250 |
580.900 |
| 19 August 2025 |
1190 |
1275 |
1235 |
1220 |
581.000 |
| 15 August 2025 |
1135 |
1330 |
1280 |
1230 |
1.458.100 |
| 14 August 2025 |
1250 |
1385 |
1380 |
1280 |
911.300 |
| 13 August 2025 |
1340 |
1600 |
1390 |
1370 |
1.064.400 |
| 12 August 2025 |
1350 |
1490 |
1480 |
1380 |
531.900 |
| 11 August 2025 |
1445 |
1595 |
1475 |
1455 |
759.300 |
| 08 August 2025 |
1465 |
1740 |
1740 |
1465 |
1.095.400 |
| 07 August 2025 |
1550 |
1880 |
1605 |
1720 |
5.725.900 |
| 06 August 2025 |
1250 |
1525 |
1305 |
1525 |
2.746.500 |
| 05 August 2025 |
1175 |
1270 |
1180 |
1220 |
133.200 |
| 04 August 2025 |
1175 |
1255 |
1235 |
1200 |
241.200 |
| 01 August 2025 |
1170 |
1255 |
1170 |
1235 |
195.800 |
| 31 July 2025 |
1250 |
1325 |
1250 |
1255 |
218.300 |
| 30 July 2025 |
1260 |
1345 |
1345 |
1295 |
142.500 |
| 29 July 2025 |
1240 |
1360 |
1285 |
1285 |
236.000 |
| 28 July 2025 |
1255 |
1380 |
1260 |
1260 |
230.100 |
| 25 July 2025 |
1240 |
1275 |
1240 |
1255 |
55.700 |
| 24 July 2025 |
1230 |
1270 |
1250 |
1240 |
440.700 |
| 23 July 2025 |
1220 |
1260 |
1260 |
1250 |
96.900 |
| 22 July 2025 |
1235 |
1320 |
1270 |
1235 |
181.100 |
| 21 July 2025 |
1250 |
1325 |
1300 |
1270 |
97.500 |
| 18 July 2025 |
1260 |
1410 |
1370 |
1300 |
266.900 |
| 17 July 2025 |
1250 |
1485 |
1250 |
1365 |
472.000 |
| 16 July 2025 |
1235 |
1265 |
1255 |
1250 |
36.100 |
| 15 July 2025 |
1230 |
1265 |
1250 |
1255 |
91.800 |
| 14 July 2025 |
1245 |
1280 |
1245 |
1250 |
216.800 |
| 11 July 2025 |
1200 |
1265 |
1260 |
1245 |
140.900 |
| 10 July 2025 |
1210 |
1300 |
1260 |
1270 |
166.100 |
| 09 July 2025 |
1250 |
1340 |
1340 |
1290 |
117.100 |
| 08 July 2025 |
1250 |
1305 |
1290 |
1250 |
155.400 |
| 07 July 2025 |
1170 |
1330 |
1290 |
1290 |
115.800 |
| 04 July 2025 |
1275 |
1335 |
1320 |
1320 |
120.700 |
| 03 July 2025 |
1250 |
1350 |
1320 |
1335 |
102.300 |
| 02 July 2025 |
1310 |
1420 |
1340 |
1320 |
128.200 |
| 01 July 2025 |
1335 |
1400 |
1385 |
1345 |
50.800 |
Data from : IDX
