Stock Trading Information
| Date |
Low |
High |
Open |
Close |
Volume |
| 19 September 2024 |
3850 |
4000 |
4000 |
3850 |
46.500 |
| 18 September 2024 |
3980 |
4400 |
4400 |
3980 |
361.300 |
| 17 September 2024 |
4020 |
4840 |
4840 |
4020 |
305.200 |
| 13 September 2024 |
4400 |
4400 |
4400 |
4400 |
486.200 |
| 12 September 2024 |
3730 |
4480 |
4480 |
3730 |
745.200 |
| 11 September 2024 |
4080 |
4080 |
4080 |
4080 |
851.500 |
| 10 September 2024 |
3050 |
3710 |
3050 |
3710 |
3.274.200 |
| 09 September 2024 |
3380 |
3380 |
3380 |
3380 |
919.900 |
| 06 September 2024 |
3750 |
3750 |
3750 |
3750 |
543.400 |
| 05 September 2024 |
3410 |
3410 |
3410 |
3410 |
176.900 |
| 04 September 2024 |
3100 |
3100 |
3100 |
3100 |
323.400 |
| 03 September 2024 |
2820 |
2820 |
2820 |
2820 |
3.500 |
| 02 September 2024 |
2570 |
2570 |
2570 |
2570 |
32.000 |
| 30 August 2024 |
2340 |
2340 |
2340 |
2340 |
75.300 |
| 29 August 2024 |
2130 |
2130 |
2130 |
2130 |
158.200 |
| 15 July 2024 |
1670 |
1940 |
1670 |
1940 |
812.500 |
| 12 July 2024 |
1355 |
1555 |
1365 |
1555 |
579.100 |
| 11 July 2024 |
1245 |
1245 |
1245 |
1245 |
853.800 |
| 10 July 2024 |
1135 |
1135 |
1135 |
1135 |
782.700 |
| 09 July 2024 |
945 |
1035 |
945 |
1035 |
605.600 |
| 08 July 2024 |
945 |
1050 |
1050 |
945 |
481.700 |
| 05 July 2024 |
1050 |
1070 |
1070 |
1050 |
508.700 |
| 04 July 2024 |
975 |
975 |
975 |
975 |
772.500 |
| 14 June 2024 |
810 |
810 |
810 |
810 |
0 |
| 22 May 2024 |
810 |
810 |
810 |
810 |
0 |
| 08 May 2024 |
810 |
810 |
810 |
810 |
0 |
| 30 April 2024 |
810 |
810 |
810 |
810 |
0 |
| 05 April 2024 |
810 |
810 |
810 |
810 |
0 |
| 28 March 2024 |
810 |
810 |
810 |
810 |
0 |
| 08 March 2024 |
810 |
810 |
810 |
810 |
0 |
| 28 February 2024 |
810 |
810 |
810 |
810 |
244.700 |
| 27 February 2024 |
740 |
740 |
740 |
740 |
574.700 |
| 26 February 2024 |
660 |
675 |
660 |
675 |
388.500 |
| 23 February 2024 |
615 |
615 |
615 |
615 |
1.015.000 |
| 22 February 2024 |
515 |
560 |
515 |
560 |
1.675.500 |
| 21 February 2024 |
464 |
510 |
464 |
510 |
1.243.700 |
| 20 February 2024 |
424 |
464 |
424 |
464 |
2.436.500 |
| 19 February 2024 |
400 |
438 |
400 |
422 |
1.653.000 |
| 16 February 2024 |
380 |
428 |
420 |
416 |
975.000 |
| 15 February 2024 |
386 |
424 |
386 |
424 |
2.644.100 |
| 13 February 2024 |
330 |
402 |
372 |
386 |
4.860.800 |
| 07 February 2024 |
366 |
366 |
366 |
366 |
0 |
| 30 January 2024 |
290 |
366 |
294 |
366 |
13.231.900 |
| 26 January 2024 |
226 |
310 |
262 |
294 |
38.584.000 |
| 25 January 2024 |
187 |
252 |
216 |
252 |
55.358.100 |
| 24 January 2024 |
139 |
187 |
139 |
187 |
14.036.400 |
| 23 January 2024 |
136 |
142 |
137 |
141 |
224.400 |
| 22 January 2024 |
134 |
137 |
135 |
137 |
493.100 |
| 19 January 2024 |
132 |
137 |
136 |
136 |
1.391.200 |
| 18 January 2024 |
134 |
138 |
136 |
135 |
138.000 |
| 17 January 2024 |
134 |
136 |
136 |
135 |
188.500 |
| 16 January 2024 |
134 |
136 |
136 |
135 |
281.100 |
| 15 January 2024 |
133 |
137 |
135 |
136 |
93.500 |
| 12 January 2024 |
134 |
137 |
137 |
135 |
13.400 |
| 11 January 2024 |
135 |
138 |
138 |
136 |
32.000 |
| 10 January 2024 |
135 |
143 |
136 |
139 |
44.500 |
| 09 January 2024 |
134 |
137 |
137 |
137 |
72.400 |
| 08 January 2024 |
135 |
139 |
138 |
138 |
77.100 |
| 05 January 2024 |
135 |
145 |
135 |
138 |
147.900 |
| 04 January 2024 |
134 |
140 |
139 |
138 |
424.100 |
| 03 January 2024 |
134 |
141 |
135 |
139 |
113.000 |
| 02 January 2024 |
130 |
137 |
135 |
135 |
282.600 |
| 29 December 2023 |
134 |
140 |
139 |
135 |
156.400 |
| 28 December 2023 |
137 |
140 |
139 |
138 |
6.800 |
| 27 December 2023 |
135 |
140 |
137 |
136 |
24.500 |
| 22 December 2023 |
137 |
148 |
148 |
137 |
64.000 |
| 21 December 2023 |
138 |
145 |
145 |
140 |
341.000 |
| 20 December 2023 |
140 |
149 |
149 |
145 |
60.200 |
| 19 December 2023 |
143 |
150 |
145 |
148 |
79.700 |
| 18 December 2023 |
139 |
150 |
142 |
145 |
111.100 |
| 15 December 2023 |
140 |
148 |
146 |
141 |
80.100 |
| 14 December 2023 |
141 |
160 |
141 |
148 |
601.400 |
| 13 December 2023 |
134 |
141 |
137 |
141 |
204.900 |
| 12 December 2023 |
134 |
148 |
146 |
138 |
170.400 |
| 11 December 2023 |
142 |
156 |
156 |
146 |
281.200 |
| 08 December 2023 |
150 |
156 |
152 |
155 |
211.800 |
| 07 December 2023 |
151 |
158 |
158 |
153 |
105.400 |
| 06 December 2023 |
154 |
160 |
154 |
156 |
86.400 |
| 05 December 2023 |
155 |
160 |
156 |
155 |
77.000 |
| 04 December 2023 |
156 |
163 |
159 |
156 |
141.500 |
| 01 December 2023 |
154 |
165 |
155 |
156 |
999.800 |
| 30 November 2023 |
152 |
159 |
153 |
157 |
219.400 |
| 29 November 2023 |
152 |
156 |
153 |
152 |
125.700 |
| 28 November 2023 |
152 |
155 |
153 |
153 |
50.100 |
| 27 November 2023 |
153 |
159 |
157 |
153 |
105.600 |
| 24 November 2023 |
155 |
158 |
158 |
156 |
95.200 |
| 23 November 2023 |
157 |
162 |
161 |
158 |
173.100 |
| 22 November 2023 |
153 |
172 |
153 |
162 |
1.471.400 |
| 21 November 2023 |
150 |
156 |
155 |
153 |
135.100 |
| 20 November 2023 |
150 |
156 |
156 |
154 |
109.800 |
| 17 November 2023 |
156 |
158 |
158 |
156 |
2.500 |
| 16 November 2023 |
156 |
158 |
156 |
157 |
67.600 |
| 15 November 2023 |
153 |
156 |
154 |
155 |
214.100 |
| 14 November 2023 |
154 |
159 |
157 |
154 |
226.900 |
| 13 November 2023 |
156 |
166 |
158 |
157 |
369.300 |
| 10 November 2023 |
157 |
159 |
159 |
157 |
23.800 |
| 09 November 2023 |
158 |
165 |
158 |
158 |
210.500 |
| 08 November 2023 |
157 |
161 |
159 |
158 |
53.400 |
| 07 November 2023 |
157 |
163 |
160 |
160 |
19.300 |
| 06 November 2023 |
158 |
161 |
160 |
160 |
160.800 |
Data from : IDX
