Stock Trading Information
| Date |
Low |
High |
Open |
Close |
Volume |
| 12 March 2026 |
1310 |
1435 |
1395 |
1390 |
626.800 |
| 11 March 2026 |
1370 |
1425 |
1425 |
1395 |
100.700 |
| 10 March 2026 |
1400 |
1435 |
1405 |
1400 |
41.800 |
| 09 March 2026 |
1350 |
1455 |
1350 |
1405 |
39.900 |
| 06 March 2026 |
1400 |
1475 |
1475 |
1455 |
50.900 |
| 05 March 2026 |
1400 |
1495 |
1485 |
1475 |
51.400 |
| 04 March 2026 |
1370 |
1600 |
1530 |
1485 |
341.600 |
| 03 March 2026 |
1415 |
1510 |
1510 |
1490 |
57.900 |
| 02 March 2026 |
1370 |
1600 |
1420 |
1525 |
237.700 |
| 27 February 2026 |
1500 |
1700 |
1500 |
1555 |
38.900 |
| 26 February 2026 |
1510 |
1700 |
1615 |
1520 |
114.800 |
| 25 February 2026 |
1500 |
1625 |
1500 |
1615 |
88.100 |
| 24 February 2026 |
1600 |
1870 |
1645 |
1625 |
168.000 |
| 23 February 2026 |
1500 |
1660 |
1560 |
1645 |
255.800 |
| 20 February 2026 |
1640 |
1700 |
1685 |
1685 |
78.300 |
| 19 February 2026 |
1680 |
1770 |
1755 |
1700 |
148.700 |
| 18 February 2026 |
1725 |
1775 |
1765 |
1755 |
88.300 |
| 13 February 2026 |
1685 |
1775 |
1705 |
1765 |
123.200 |
| 12 February 2026 |
1700 |
1785 |
1785 |
1710 |
62.400 |
| 11 February 2026 |
1690 |
1765 |
1725 |
1750 |
180.000 |
| 10 February 2026 |
1620 |
1740 |
1680 |
1695 |
42.900 |
| 09 February 2026 |
1545 |
1790 |
1585 |
1680 |
111.300 |
| 06 February 2026 |
1500 |
1710 |
1560 |
1585 |
107.700 |
| 05 February 2026 |
1545 |
1695 |
1635 |
1625 |
180.500 |
| 04 February 2026 |
1560 |
1775 |
1625 |
1640 |
394.900 |
| 03 February 2026 |
1340 |
1680 |
1395 |
1620 |
763.500 |
| 30 January 2026 |
1380 |
1590 |
1415 |
1575 |
163.300 |
| 29 January 2026 |
1275 |
1495 |
1495 |
1420 |
310.300 |
| 28 January 2026 |
1340 |
1585 |
1500 |
1495 |
440.600 |
| 27 January 2026 |
1460 |
1585 |
1500 |
1500 |
90.200 |
| 26 January 2026 |
1425 |
1615 |
1560 |
1500 |
343.900 |
| 23 January 2026 |
1510 |
1775 |
1640 |
1560 |
359.300 |
| 22 January 2026 |
1660 |
1725 |
1725 |
1680 |
71.900 |
| 21 January 2026 |
1695 |
1790 |
1790 |
1715 |
319.400 |
| 20 January 2026 |
1685 |
1755 |
1745 |
1725 |
452.600 |
| 19 January 2026 |
1700 |
1795 |
1775 |
1750 |
496.300 |
| 15 January 2026 |
1735 |
1850 |
1805 |
1775 |
312.800 |
| 14 January 2026 |
1750 |
1900 |
1820 |
1790 |
424.600 |
| 13 January 2026 |
1705 |
1830 |
1785 |
1790 |
274.200 |
| 12 January 2026 |
1695 |
1830 |
1710 |
1735 |
603.100 |
| 09 January 2026 |
1700 |
1795 |
1760 |
1710 |
60.300 |
| 08 January 2026 |
1705 |
1815 |
1815 |
1750 |
197.800 |
| 07 January 2026 |
1710 |
1870 |
1710 |
1795 |
565.400 |
| 06 January 2026 |
1700 |
2000 |
1700 |
1790 |
1.405.000 |
| 05 January 2026 |
1660 |
1750 |
1700 |
1670 |
312.800 |
| 02 January 2026 |
1655 |
1865 |
1670 |
1670 |
396.000 |
| 30 December 2025 |
1625 |
1700 |
1700 |
1680 |
416.900 |
| 29 December 2025 |
1495 |
1720 |
1555 |
1690 |
845.500 |
| 24 December 2025 |
1485 |
1615 |
1540 |
1510 |
853.200 |
| 23 December 2025 |
1460 |
1695 |
1530 |
1540 |
1.112.200 |
| 22 December 2025 |
1495 |
1695 |
1695 |
1530 |
1.490.900 |
| 19 December 2025 |
1445 |
1980 |
1650 |
1695 |
4.460.900 |
| 18 December 2025 |
1305 |
1585 |
1310 |
1585 |
3.056.000 |
| 17 December 2025 |
1225 |
1365 |
1310 |
1270 |
993.400 |
| 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 |
Data from : IDX
