DateOpenHighLowClose*Adj. close**Volume
02 Sep 20211.66001.66001.63001.63001.630022,991,600
01 Sep 20211.63001.66001.61001.64001.640023,090,900
31 Aug 20211.65001.66001.62001.64001.640032,113,100
30 Aug 20211.64001.67001.63001.65001.650018,511,400
27 Aug 20211.65001.65001.62001.63001.630027,347,500
26 Aug 20211.66001.69001.62001.67001.670058,807,800
25 Aug 20211.60001.68001.60001.65001.6500112,383,800
24 Aug 20211.48001.60001.48001.60001.6000112,060,300
23 Aug 20211.44001.50001.43001.48001.480034,843,800
20 Aug 20211.44001.46001.42001.43001.430026,893,700
19 Aug 20211.45001.45001.42001.44001.440037,595,100
18 Aug 20211.44001.46001.44001.45001.450019,774,800
17 Aug 20211.47001.48001.43001.45001.450053,199,100
16 Aug 20211.49001.50001.47001.47001.470025,643,400
13 Aug 20211.50001.50001.48001.49001.490020,288,500
12 Aug 20211.50001.50001.48001.49001.490024,236,800
11 Aug 20211.51001.52001.49001.49001.490026,001,600
10 Aug 20211.51001.53001.51001.51001.510038,200,100
06 Aug 20211.48001.51001.47001.50001.500064,269,300
05 Aug 20211.43001.45001.43001.44001.440033,690,400
04 Aug 20211.39001.43001.39001.43001.430033,984,400
03 Aug 20211.40001.40001.37001.39001.390022,532,700
02 Aug 20211.40001.41001.39001.39001.390025,076,400
30 Jul 20211.38001.39001.37001.37001.370011,982,000
29 Jul 20211.38001.39001.37001.38001.380015,998,400
28 Jul 20211.40001.40001.37001.39001.39009,283,700
27 Jul 20211.40001.42001.38001.39001.390029,118,700
26 Jul 20211.41001.42001.38001.38001.380012,390,000
23 Jul 20211.38001.41001.38001.41001.410023,417,100
22 Jul 20211.36001.38001.36001.37001.37009,611,300
21 Jul 20211.37001.38001.35001.36001.360024,707,700
19 Jul 20211.37001.37001.36001.36001.36005,736,200
16 Jul 20211.39001.39001.37001.37001.370014,788,100
15 Jul 20211.38001.39001.37001.38001.380010,584,000
14 Jul 20211.39001.40001.36001.37001.370023,026,100
13 Jul 20211.42001.42001.38001.38001.380028,264,500
12 Jul 20211.41001.42001.40001.41001.410013,635,200
09 Jul 20211.40001.42001.39001.40001.400014,448,200
08 Jul 20211.44001.45001.38001.40001.400029,731,200
07 Jul 20211.44001.45001.43001.44001.440018,407,400
06 Jul 20211.44001.45001.43001.43001.43006,179,400
05 Jul 20211.44001.45001.43001.43001.43009,624,400
02 Jul 20211.44001.44001.42001.44001.44009,143,300
01 Jul 20211.44001.46001.43001.43001.430020,028,600
30 Jun 20211.41001.43001.40001.41001.410015,673,800
29 Jun 20211.41001.41001.39001.41001.410010,853,400
28 Jun 20211.40001.42001.39001.40001.400011,143,900
25 Jun 20211.41001.41001.39001.39001.390010,606,200
24 Jun 20211.42001.45001.38001.39001.390060,148,400
23 Jun 20211.37001.39001.37001.38001.380010,273,000
22 Jun 20211.37001.39001.36001.36001.360012,438,900
21 Jun 20211.37001.38001.36001.36001.360020,259,900
18 Jun 20211.38001.41001.38001.38001.380034,555,200
17 Jun 20211.40001.42001.36001.38001.380044,970,517
16 Jun 20211.43001.44001.39001.40001.400034,782,800
15 Jun 20211.46001.47001.43001.43001.430020,460,100
14 Jun 20211.45001.47001.44001.46001.460010,443,600
11 Jun 20211.43001.45001.42001.44001.440012,256,500
10 Jun 20211.46001.48001.42001.44001.440026,276,500
09 Jun 20211.47001.47001.45001.45001.45007,147,400
08 Jun 20211.46001.48001.46001.47001.470013,965,400
07 Jun 20211.47001.48001.45001.46001.460016,828,600
04 Jun 20211.48001.49001.45001.47001.470024,582,200
03 Jun 20211.48001.49001.46001.49001.490025,887,700
02 Jun 20211.48001.50001.47001.48001.480021,832,700
01 Jun 20211.51001.51001.47001.48001.480027,943,800
31 May 20211.50001.54001.50001.50001.500018,283,700
28 May 20211.51001.52001.49001.49001.490016,445,100
27 May 20211.45001.51001.44001.50001.500067,590,200
25 May 20211.46001.47001.44001.44001.440021,716,800
24 May 20211.45001.47001.44001.45001.450014,094,200
21 May 20211.46001.47001.42001.45001.450029,025,400
20 May 20211.44001.47001.43001.45001.450034,115,400
19 May 20211.46001.48001.43001.43001.430037,516,900
18 May 20211.40001.48001.40001.47001.470056,921,200
17 May 20211.40001.41001.38001.39001.390025,792,800
14 May 20211.46001.46001.32001.41001.410074,697,400
12 May 20211.47001.48001.45001.46001.460021,472,500
11 May 20211.49001.53001.45001.48001.480056,750,400
11 May 20210.045 Dividend
10 May 20211.54001.55001.51001.52001.475028,776,400
07 May 20211.53001.55001.51001.53001.484729,609,800
06 May 20211.47001.54001.46001.52001.4750101,703,700
05 May 20211.47001.48001.44001.46001.416821,044,800
04 May 20211.47001.48001.45001.47001.426530,782,300
03 May 20211.43001.48001.42001.47001.426550,797,800
30 Apr 20211.47001.47001.43001.43001.387733,313,600
29 Apr 20211.46001.47001.43001.46001.416824,806,200
28 Apr 20211.45001.47001.44001.46001.416822,483,900
27 Apr 20211.46001.46001.44001.44001.397419,228,300
26 Apr 20211.41001.46001.41001.44001.397448,902,100
23 Apr 20211.38001.41001.37001.41001.368331,800,500
22 Apr 20211.37001.39001.36001.38001.339120,199,900
21 Apr 20211.36001.37001.34001.37001.329420,457,400
20 Apr 20211.38001.42001.35001.36001.319757,366,100
19 Apr 20211.31001.38001.30001.37001.329463,106,000
16 Apr 20211.30001.31001.29001.30001.261519,294,500
15 Apr 20211.29001.31001.28001.30001.261523,835,700
14 Apr 20211.28001.30001.28001.29001.251811,444,100
13 Apr 20211.30001.30001.28001.28001.242119,448,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Contact us

Find us at the office

Humble- Micallef street no. 52, 81559 Jakarta, Indonesia

Give us a ring

Arieal Keswick
+27 450 860 545
Mon - Fri, 9:00-18:00

Reach out