Stock Trading Information
| Date |
Low |
High |
Open |
Close |
Volume |
| 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 |
| 07 January 2025 |
2980 |
3330 |
3330 |
3150 |
244.700 |
| 06 January 2025 |
3180 |
3400 |
3350 |
3340 |
198.900 |
| 03 January 2025 |
3230 |
3500 |
3500 |
3400 |
364.400 |
| 02 January 2025 |
3500 |
3710 |
3710 |
3500 |
193.500 |
| 30 December 2024 |
3530 |
3850 |
3850 |
3740 |
54.000 |
| 27 December 2024 |
3600 |
3780 |
3650 |
3710 |
61.100 |
| 24 December 2024 |
3610 |
3760 |
3690 |
3650 |
163.300 |
| 23 December 2024 |
3600 |
3820 |
3790 |
3740 |
114.000 |
| 20 December 2024 |
3600 |
3960 |
3700 |
3790 |
82.800 |
| 19 December 2024 |
3650 |
4070 |
4070 |
3700 |
183.200 |
| 18 December 2024 |
3830 |
4400 |
4010 |
4080 |
119.000 |
| 17 December 2024 |
3570 |
4390 |
3920 |
4010 |
633.100 |
| 16 December 2024 |
3770 |
4520 |
4520 |
3920 |
405.700 |
| 13 December 2024 |
4390 |
4650 |
4600 |
4400 |
176.100 |
| 12 December 2024 |
4390 |
4650 |
4450 |
4600 |
279.100 |
| 11 December 2024 |
4360 |
4550 |
4380 |
4430 |
195.600 |
| 10 December 2024 |
4300 |
4670 |
4600 |
4380 |
412.600 |
| 09 December 2024 |
4540 |
4730 |
4710 |
4700 |
393.600 |
| 06 December 2024 |
4660 |
4750 |
4740 |
4680 |
52.000 |
| 05 December 2024 |
4740 |
4850 |
4800 |
4800 |
96.100 |
| 04 December 2024 |
4600 |
4800 |
4790 |
4780 |
142.000 |
| 03 December 2024 |
4550 |
4800 |
4640 |
4670 |
229.300 |
| 02 December 2024 |
4600 |
4780 |
4690 |
4620 |
132.700 |
| 29 November 2024 |
4640 |
4870 |
4810 |
4650 |
166.300 |
| 28 November 2024 |
4800 |
5425 |
5300 |
4810 |
286.300 |
| 26 November 2024 |
5175 |
5475 |
5475 |
5300 |
217.900 |
| 25 November 2024 |
4940 |
5900 |
5150 |
5450 |
778.200 |
| 22 November 2024 |
4640 |
5500 |
4790 |
5075 |
406.600 |
| 21 November 2024 |
4600 |
4870 |
4720 |
4790 |
173.800 |
| 20 November 2024 |
4600 |
4790 |
4750 |
4740 |
240.000 |
| 19 November 2024 |
4650 |
4860 |
4680 |
4730 |
239.300 |
| 18 November 2024 |
4600 |
5150 |
4710 |
4680 |
289.400 |
| 15 November 2024 |
4340 |
5500 |
5500 |
4700 |
742.800 |
| 14 November 2024 |
4850 |
6000 |
5450 |
5425 |
1.514.200 |
| 13 November 2024 |
4490 |
5500 |
4490 |
5450 |
1.822.100 |
| 12 November 2024 |
4210 |
4630 |
4500 |
4400 |
582.400 |
| 11 November 2024 |
4420 |
4870 |
4550 |
4500 |
685.500 |
| 08 November 2024 |
4270 |
5150 |
4440 |
4460 |
1.104.000 |
| 07 November 2024 |
4440 |
5400 |
5025 |
4440 |
1.381.300 |
| 06 November 2024 |
4500 |
5575 |
5100 |
5000 |
2.265.800 |
| 05 November 2024 |
5150 |
6200 |
6200 |
5150 |
2.345.900 |
| 04 November 2024 |
5700 |
8075 |
7150 |
6525 |
1.830.200 |
| 01 November 2024 |
5550 |
7225 |
6400 |
7000 |
1.292.400 |
| 30 October 2024 |
3900 |
4870 |
4280 |
4870 |
1.415.400 |
| 29 October 2024 |
3900 |
3900 |
3900 |
3900 |
200.100 |
| 28 October 2024 |
3500 |
3550 |
3520 |
3550 |
234.700 |
| 24 October 2024 |
3140 |
3140 |
3140 |
3140 |
186.400 |
| 23 October 2024 |
2850 |
3120 |
3120 |
3000 |
317.500 |
| 22 October 2024 |
3150 |
3150 |
3150 |
3150 |
174.200 |
Data from : IDX
