Stock Trading Information
| Date |
Low |
High |
Open |
Close |
Volume |
| 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 |
| 10 April 2025 |
670 |
730 |
670 |
730 |
589.400 |
| 09 April 2025 |
670 |
670 |
670 |
670 |
1.076.900 |
| 27 March 2025 |
610 |
610 |
610 |
610 |
0 |
| 24 March 2025 |
610 |
710 |
610 |
615 |
9.934.900 |
| 21 March 2025 |
810 |
1320 |
1120 |
810 |
7.390.900 |
| 20 March 2025 |
875 |
1080 |
875 |
1080 |
2.348.500 |
| 19 March 2025 |
720 |
995 |
750 |
910 |
1.893.300 |
| 18 March 2025 |
740 |
1060 |
1010 |
800 |
2.518.900 |
| 17 March 2025 |
960 |
1120 |
1000 |
995 |
453.500 |
| 14 March 2025 |
980 |
1170 |
1140 |
1005 |
821.000 |
| 13 March 2025 |
1065 |
1425 |
1210 |
1140 |
2.053.800 |
| 11 March 2025 |
1185 |
1390 |
1390 |
1190 |
1.061.800 |
| 10 March 2025 |
1115 |
1540 |
1425 |
1375 |
4.099.700 |
| 07 March 2025 |
1465 |
1855 |
1800 |
1465 |
8.894.800 |
| 06 March 2025 |
1950 |
2500 |
2500 |
1950 |
2.452.000 |
| 05 March 2025 |
2510 |
2810 |
2780 |
2600 |
332.100 |
| 04 March 2025 |
2700 |
2980 |
2870 |
2780 |
102.500 |
| 03 March 2025 |
2610 |
2980 |
2750 |
2880 |
109.900 |
| 28 February 2025 |
2600 |
3270 |
3270 |
2720 |
867.200 |
| 27 February 2025 |
3200 |
3890 |
3230 |
3260 |
92.200 |
| 26 February 2025 |
3150 |
3380 |
3320 |
3170 |
55.400 |
| 25 February 2025 |
3030 |
3420 |
3380 |
3320 |
268.400 |
| 24 February 2025 |
3380 |
3560 |
3560 |
3420 |
96.300 |
| 21 February 2025 |
3370 |
4190 |
3390 |
3520 |
1.049.300 |
| 20 February 2025 |
3320 |
3470 |
3440 |
3390 |
50.200 |
| 19 February 2025 |
3400 |
3520 |
3460 |
3440 |
33.000 |
| 18 February 2025 |
3350 |
3520 |
3520 |
3470 |
47.600 |
| 17 February 2025 |
3430 |
3540 |
3540 |
3470 |
45.200 |
| 14 February 2025 |
3460 |
3550 |
3460 |
3540 |
23.800 |
| 13 February 2025 |
3400 |
3600 |
3400 |
3460 |
11.200 |
| 12 February 2025 |
3400 |
3530 |
3500 |
3470 |
6.300 |
| 11 February 2025 |
3400 |
3560 |
3550 |
3500 |
13.700 |
| 10 February 2025 |
3270 |
3900 |
3400 |
3370 |
31.900 |
| 07 February 2025 |
3320 |
3570 |
3500 |
3380 |
33.200 |
| 06 February 2025 |
3380 |
3580 |
3550 |
3500 |
40.300 |
| 05 February 2025 |
3500 |
3600 |
3530 |
3560 |
17.200 |
| 04 February 2025 |
3300 |
3930 |
3350 |
3500 |
256.300 |
| 03 February 2025 |
3210 |
3600 |
3600 |
3450 |
114.100 |
| 31 January 2025 |
3560 |
3620 |
3620 |
3560 |
35.300 |
| 30 January 2025 |
3450 |
3670 |
3550 |
3550 |
72.100 |
| 24 January 2025 |
3270 |
4050 |
3270 |
3540 |
233.200 |
| 23 January 2025 |
3210 |
3750 |
3500 |
3210 |
286.100 |
| 22 January 2025 |
3500 |
3730 |
3610 |
3550 |
47.800 |
| 21 January 2025 |
3470 |
3810 |
3810 |
3610 |
213.500 |
| 20 January 2025 |
3430 |
4050 |
3430 |
3650 |
132.000 |
| 17 January 2025 |
3380 |
3500 |
3480 |
3400 |
27.700 |
| 16 January 2025 |
3310 |
3500 |
3430 |
3440 |
60.500 |
| 15 January 2025 |
3400 |
3590 |
3590 |
3430 |
73.500 |
| 14 January 2025 |
3310 |
3660 |
3400 |
3550 |
162.200 |
| 13 January 2025 |
3400 |
3630 |
3600 |
3600 |
126.500 |
| 10 January 2025 |
3140 |
3720 |
3610 |
3670 |
546.700 |
| 09 January 2025 |
2500 |
3500 |
2800 |
3500 |
437.900 |
| 08 January 2025 |
2700 |
3100 |
3100 |
2800 |
617.200 |
Data from : IDX
