DateOpenHighLowClose*Adj Close**Volume
Aug 31, 202164.2864.5064.2564.3864.3820,944
Aug 30, 202164.2864.6864.1164.4864.48968,200
Aug 27, 202163.9764.6363.8864.1664.161,278,300
Aug 26, 202163.5863.9463.2663.8463.841,050,300
Aug 25, 202163.4863.8163.1463.6463.641,313,800
Aug 24, 202164.0564.1563.2763.5463.542,445,400
Aug 23, 202164.6964.6963.9864.0764.072,848,700
Aug 20, 202164.0764.8363.5664.8164.812,096,900
Aug 19, 202163.8364.4763.6364.0164.012,211,700
Aug 18, 202164.2564.4063.4063.8263.821,934,100
Aug 17, 202163.8764.3463.6264.2764.271,429,800
Aug 16, 202163.6564.3963.4963.8763.871,197,600
Aug 13, 202163.1163.6362.9763.4663.46782,200
Aug 12, 202163.1763.4762.9363.0063.00748,600
Aug 11, 202163.1663.4962.9363.1963.191,456,200
Aug 10, 202163.2163.2462.7562.9462.94808,300
Aug 09, 202163.4163.5762.8963.2663.26925,400
Aug 06, 202163.2963.7262.8163.2763.271,405,300
Aug 05, 202162.9963.2762.5663.2163.211,315,900
Aug 05, 20210.435 Dividend
Aug 04, 202162.9963.2962.3963.2662.821,571,500
Aug 03, 202162.7763.7162.3863.2462.811,617,300
Aug 02, 202162.0262.8261.8262.6662.231,386,500
Jul 30, 202162.1962.9061.7061.7961.371,685,000
Jul 29, 202162.5162.8261.9362.3561.921,209,800
Jul 28, 202163.2163.2861.7262.2661.831,846,900
Jul 27, 202162.0363.4061.6063.2262.791,919,700
Jul 26, 202161.7962.1661.4061.9861.551,924,600
Jul 23, 202161.3262.1061.3062.0861.651,780,200
Jul 22, 202160.8861.4960.6961.2360.811,670,000
Jul 21, 202162.0162.2361.0361.0460.621,458,000
Jul 20, 202161.8362.6561.6561.9461.512,900,600
Jul 19, 202161.5962.4060.5361.4561.033,688,500
Jul 16, 202161.6962.3761.4462.0161.582,598,100
Jul 15, 202160.4261.5860.4261.5161.092,800,700
Jul 14, 202160.1460.7359.8460.4860.062,538,200
Jul 13, 202160.2760.5559.6960.0059.591,625,700
Jul 12, 202159.9760.4359.7760.3659.942,351,800
Jul 09, 202160.5260.7159.9260.3159.902,045,200
Jul 08, 202159.9260.3559.7160.2759.862,679,800
Jul 07, 202159.9160.3359.4660.1559.742,707,500
Jul 06, 202159.8659.9558.6359.8159.403,508,700
Jul 02, 202160.1660.1659.6559.9159.501,957,000
Jul 01, 202159.2060.3158.9160.0759.663,756,000
Jun 30, 202158.8659.3658.7259.0858.672,467,400
Jun 29, 202159.8360.1058.7058.8558.452,965,800
Jun 28, 202160.1860.5659.8260.0159.603,442,800
Jun 25, 202158.9860.1958.9060.1359.723,814,500
Jun 24, 202158.6259.5958.4059.1058.694,313,500
Jun 23, 202158.7259.0458.0358.5458.144,103,100
Jun 22, 202158.6658.8858.4958.6158.212,473,800
Jun 21, 202158.3558.6957.9658.5358.132,639,700
Jun 18, 202159.0759.1457.9258.1257.723,118,300
Jun 17, 202159.6459.9559.2259.5159.101,959,000
Jun 16, 202160.7460.7859.4659.6759.262,349,300
Jun 15, 202160.2860.7060.1660.5060.083,915,800
Jun 14, 202160.5060.8560.0860.3059.891,857,000
Jun 11, 202160.2360.7359.9260.6760.252,946,100
Jun 10, 202159.8560.5059.7760.2459.833,111,400
Jun 09, 202160.1460.7159.9059.9359.524,889,100
Jun 08, 202162.3062.5259.3560.3359.9211,047,100
Jun 07, 202162.6462.9262.5962.8062.371,224,000
Jun 04, 202162.9763.0162.4962.6262.191,459,400
Jun 03, 202161.8662.9861.7662.6762.242,228,400
Jun 02, 202162.3463.0461.8262.4261.993,364,400
Jun 01, 202162.9863.0462.1562.3161.881,464,900
May 28, 202162.6962.9462.4262.7462.311,690,400
May 27, 202163.0063.1062.2962.3061.872,982,400
May 26, 202163.1863.3961.7362.9562.521,154,000
May 25, 202163.6463.7062.8663.2562.822,179,700
May 24, 202164.4364.5763.7263.7763.331,609,200
May 21, 202163.8764.3263.6464.1563.711,665,000
May 20, 202163.3064.2963.3063.7463.301,750,600
May 19, 202163.3063.4462.7363.2262.791,609,600
May 18, 202162.7563.5362.7563.3062.861,613,800
May 17, 202163.6564.0862.9362.9862.551,451,800
May 14, 202163.7764.3363.4863.5063.061,323,900
May 13, 202162.4763.9962.3763.5363.091,658,600
May 12, 202163.5963.7762.4262.4662.031,763,400
May 11, 202165.0665.4063.0063.5363.092,003,900
May 10, 202164.2065.2564.2064.9164.462,456,400
May 07, 202164.2864.9263.9663.9963.551,688,200
May 06, 202164.0764.4763.6364.4363.992,073,800
May 06, 20210.435 Dividend
May 05, 202165.2165.2363.7764.2063.331,737,600
May 04, 202165.1365.2764.3065.2064.313,165,700
May 03, 202164.7065.6264.5265.0364.151,644,300
Apr 30, 202164.0764.4563.2664.3963.512,388,500
Apr 29, 202162.8564.0262.6963.9563.081,825,000
Apr 28, 202163.5263.7062.8863.0562.191,888,600
Apr 27, 202163.8663.9463.2763.3262.461,411,500
Apr 26, 202164.3164.3163.6463.9563.081,515,400
Apr 23, 202164.5664.7564.0364.1363.261,422,500
Apr 22, 202164.5764.9764.2364.5163.631,196,800
Apr 21, 202165.5865.7464.7264.7363.851,513,600
Apr 20, 202164.3065.7964.0465.2764.381,799,800
Apr 19, 202164.1564.2763.7064.1263.252,607,100
Apr 16, 202163.5964.1163.2564.0863.212,251,100
Apr 15, 202162.2463.4162.2363.4062.542,103,100
Apr 14, 202161.5262.2361.2862.1861.332,119,900
*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