Stock Trading Information
| Date |
Low |
High |
Open |
Close |
Volume |
| 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 |
| 30 June 2025 |
1355 |
1420 |
1420 |
1360 |
51.900 |
| 26 June 2025 |
1355 |
1445 |
1445 |
1410 |
84.100 |
| 25 June 2025 |
1360 |
1470 |
1360 |
1410 |
96.800 |
| 24 June 2025 |
1335 |
1475 |
1340 |
1350 |
153.300 |
| 23 June 2025 |
1120 |
1335 |
1275 |
1335 |
451.000 |
| 20 June 2025 |
1150 |
1350 |
1345 |
1305 |
520.300 |
| 19 June 2025 |
1240 |
1450 |
1450 |
1350 |
716.200 |
| 18 June 2025 |
1435 |
1500 |
1470 |
1455 |
206.900 |
| 17 June 2025 |
1450 |
1525 |
1495 |
1470 |
262.600 |
| 16 June 2025 |
1475 |
1565 |
1545 |
1495 |
597.000 |
| 13 June 2025 |
1515 |
1565 |
1550 |
1545 |
183.300 |
| 12 June 2025 |
1550 |
1615 |
1605 |
1570 |
240.200 |
| 11 June 2025 |
1560 |
1650 |
1585 |
1600 |
244.300 |
| 10 June 2025 |
1525 |
1610 |
1525 |
1590 |
460.600 |
| 05 June 2025 |
1500 |
1645 |
1535 |
1535 |
382.300 |
| 04 June 2025 |
1485 |
1545 |
1495 |
1545 |
84.500 |
| 03 June 2025 |
1490 |
1575 |
1520 |
1500 |
207.900 |
| 02 June 2025 |
1480 |
1560 |
1560 |
1520 |
285.600 |
| 28 May 2025 |
1560 |
1595 |
1595 |
1565 |
137.700 |
| 27 May 2025 |
1565 |
1625 |
1605 |
1575 |
237.600 |
| 26 May 2025 |
1570 |
1685 |
1685 |
1605 |
306.300 |
| 23 May 2025 |
1600 |
1685 |
1640 |
1620 |
959.900 |
| 22 May 2025 |
1435 |
1700 |
1435 |
1600 |
2.648.500 |
| 21 May 2025 |
1350 |
1500 |
1440 |
1425 |
1.074.700 |
| 20 May 2025 |
1425 |
1570 |
1545 |
1440 |
666.700 |
| 19 May 2025 |
1485 |
1580 |
1550 |
1545 |
487.000 |
| 16 May 2025 |
1520 |
1670 |
1670 |
1550 |
657.700 |
| 15 May 2025 |
1620 |
1750 |
1665 |
1635 |
791.000 |
| 14 May 2025 |
1620 |
1800 |
1640 |
1645 |
735.700 |
| 09 May 2025 |
1630 |
1725 |
1700 |
1640 |
334.000 |
| 08 May 2025 |
1680 |
1940 |
1850 |
1725 |
1.630.600 |
| 06 May 2025 |
1555 |
1630 |
1600 |
1595 |
688.300 |
| 05 May 2025 |
1470 |
1625 |
1590 |
1595 |
543.900 |
| 02 May 2025 |
1565 |
1710 |
1660 |
1595 |
1.056.500 |
| 30 April 2025 |
1540 |
1800 |
1740 |
1645 |
2.757.400 |
| 29 April 2025 |
1630 |
1950 |
1870 |
1750 |
2.003.600 |
| 28 April 2025 |
1710 |
2110 |
2110 |
1825 |
8.361.100 |
| 25 April 2025 |
1560 |
1690 |
1560 |
1690 |
1.460.400 |
| 24 April 2025 |
1150 |
1355 |
1150 |
1355 |
5.928.900 |
| 23 April 2025 |
930 |
1125 |
930 |
1085 |
6.751.300 |
| 22 April 2025 |
875 |
1030 |
980 |
910 |
3.966.300 |
| 21 April 2025 |
670 |
980 |
785 |
980 |
10.686.100 |
| 17 April 2025 |
785 |
785 |
785 |
785 |
296.100 |
| 16 April 2025 |
870 |
1055 |
1055 |
870 |
635.200 |
| 15 April 2025 |
965 |
965 |
965 |
965 |
406.500 |
| 14 April 2025 |
870 |
880 |
870 |
880 |
1.135.000 |
| 11 April 2025 |
780 |
800 |
780 |
800 |
546.900 |
Data from : IDX
