Tanggal Terakhir Pembukaan Tertinggi Terendah Vol.

Perubahan%
08/10/2025 5,800 5,850 5,875 5,725 9,21M 0.87%
07/10/2025 5,750 5,925 6,050 5,725 43,33M -1.29%
06/10/2025 5,825 5,900 5,925 5,800 21,82M 0.00%
03/10/2025 5,825 5,750 5,850 5,750 27,95M 2.19%
02/10/2025 5,700 5,750 5,750 5,625 29,35M 0.44%
01/10/2025 5,675 5,825 5,850 5,650 26,51M -1.73%
30/09/2025 5,775 5,750 5,825 5,700 41,27M 0.00%
29/09/2025 5,775 5,875 5,900 5,750 20,89M -1.70%
26/09/2025 5,875 5,875 6,000 5,775 42,68M 1.73%
25/09/2025 5,775 5,900 5,900 5,750 35,81M -2.12%
24/09/2025 5,900 5,950 5,950 5,850 61,17M 0.00%
23/09/2025 5,900 5,675 5,950 5,650 41,04M 3.51%
22/09/2025 5,700 5,725 5,725 5,625 35,11M -0.44%
19/09/2025 5,725 5,575 5,750 5,575 52,16M 2.69%
18/09/2025 5,575 5,700 5,725 5,550 27,26M -2.19%
17/09/2025 5,700 5,650 5,700 5,600 23,88M 0.88%
16/09/2025 5,650 5,650 5,675 5,600 15,99M 0.44%
15/09/2025 5,625 5,675 5,700 5,600 26,37M -0.88%
12/09/2025 5,675 5,625 5,700 5,600 30,65M 2.25%
11/09/2025 5,550 5,475 5,600 5,450 28,15M 1.37%
10/09/2025 5,475 5,525 5,525 5,400 22,96M -0.90%
09/09/2025 5,525 5,400 5,600 5,350 49,24M 1.84%
08/09/2025 5,425 5,600 5,600 5,350 57,08M -1.36%
04/09/2025 5,500 5,500 5,500 5,400 26,99M 0.00%
03/09/2025 5,500 5,525 5,650 5,450 45,47M 0.46%
02/09/2025 5,475 5,500 5,550 5,400 21,62M 0.46%
01/09/2025 5,450 5,200 5,500 5,200 67,90M -0.91%
29/08/2025 5,500 5,450 5,625 5,425 62,87M -1.35%
28/08/2025 5,575 5,525 5,650 5,525 18,03M 1.36%
27/08/2025 5,500 5,650 5,725 5,500 33,17M -2.22%
26/08/2025 5,625 5,725 5,725 5,475 79,14M -2.17%
25/08/2025 5,750 5,750 5,775 5,675 60,74M 0.88%
22/08/2025 5,700 5,650 5,775 5,600 73,13M 1.33%
21/08/2025 5,625 5,525 5,650 5,500 76,75M 1.81%
20/08/2025 5,525 5,525 5,550 5,450 74,52M 0.00%
19/08/2025 5,525 5,275 5,575 5,200 260,94M 9.95%
15/08/2025 5,025 5,100 5,125 5,025 16,43M -1.47%
14/08/2025 5,100 5,125 5,150 5,075 31,80M -1.45%
13/08/2025 5,175 5,100 5,250 5,025 103,46M 3.71%
12/08/2025 4,990 4,900 5,025 4,890 22,73M 1.84%
11/08/2025 4,900 4,920 4,930 4,870 21,96M -0.41%
08/08/2025 4,920 4,950 4,990 4,920 20,64M -0.81%
07/08/2025 4,960 4,920 5,025 4,920 25,93M 1.22%
06/08/2025 4,900 5,025 5,025 4,900 24,79M -2.49%
05/08/2025 5,025 5,050 5,050 4,990 20,21M 0.00%
04/08/2025 5,025 5,000 5,050 4,940 21,56M 0.50%
01/08/2025 5,000 5,125 5,150 4,960 33,39M -1.96%
31/07/2025 5,100 5,150 5,175 5,100 44,05M -0.97%
30/07/2025 5,150 5,100 5,150 5,075 53,08M 0.98%
29/07/2025 5,100 5,100 5,125 5,025 36,86M 0.00%
28/07/2025 5,100 5,025 5,100 4,990 59,41M 2.00%
25/07/2025 5,000 5,000 5,050 4,950 28,08M -0.99%
24/07/2025 5,050 4,990 5,075 4,980 72,46M 2.02%
23/07/2025 4,950 4,740 4,950 4,720 94,67M 5.54%
22/07/2025 4,690 4,760 4,760 4,680 47,23M -1.47%
21/07/2025 4,760 4,810 4,810 4,720 17,02M 0.21%
18/07/2025 4,750 4,810 4,840 4,750 23,68M -0.84%
17/07/2025 4,790 4,750 4,820 4,730 37,86M 0.84%
16/07/2025 4,750 4,700 4,810 4,690 53,39M 1.06%
15/07/2025 4,700 4,700 4,700 4,630 25,05M 0.00%
14/07/2025 4,700 4,710 4,750 4,650 32,99M -0.21%
11/07/2025 4,710 4,720 4,720 4,680 19,38M 0.64%
10/07/2025 4,680 4,720 4,730 4,680 21,46M -0.85%
09/07/2025 4,720 4,680 4,720 4,670 32,58M 1.29%
08/07/2025 4,660 4,670 4,670 4,620 21,17M -0.43%
07/07/2025 4,680 4,620 4,680 4,590 20,18M 1.30%
04/07/2025 4,620 4,600 4,650 4,570 25,30M 1.09%
03/07/2025 4,570 4,540 4,590 4,530 24,12M 0.66%
02/07/2025 4,540 4,450 4,550 4,440 34,23M 2.02%
01/07/2025 4,450 4,490 4,510 4,440 27,43M -1.11%
30/06/2025 4,500 4,470 4,520 4,450 41,87M 1.12%
26/06/2025 4,450 4,440 4,450 4,410 26,91M -0.45%
25/06/2025 4,470 4,530 4,530 4,420 33,22M 0.00%
24/06/2025 4,470 4,470 4,500 4,430 37,52M 0.90%
23/06/2025 4,430 4,470 4,470 4,400 28,82M -1.34%
20/06/2025 4,490 4,530 4,530 4,480 50,12M -0.88%
19/06/2025 4,530 4,590 4,600 4,500 30,83M -1.31%
18/06/2025 4,590 4,610 4,620 4,590 19,39M -0.22%
17/06/2025 4,600 4,640 4,640 4,590 29,98M -0.22%
16/06/2025 4,610 4,570 4,630 4,560 29,94M 0.88%
13/06/2025 4,570 4,580 4,600 4,560 38,51M 0.22%
12/06/2025 4,560 4,610 4,620 4,560 54,63M -1.08%
11/06/2025 4,610 4,610 4,630 4,580 50,55M 0.22%
10/06/2025 4,600 4,670 4,670 4,600 60,47M -0.22%
05/06/2025 4,610 4,640 4,670 4,610 38,38M 0.00%
04/06/2025 4,610 4,760 4,760 4,610 55,90M -1.91%
03/06/2025 4,700 4,750 4,760 4,650 51,57M -1.67%
02/06/2025 4,780 4,780 4,800 4,730 115,88M -1.44%
28/05/2025 4,850 4,710 4,850 4,660 188,04M 3.19%
27/05/2025 4,700 4,710 4,730 4,660 38,68M -0.63%
26/05/2025 4,730 4,770 4,780 4,690 40,97M -0.21%
23/05/2025 4,740 4,720 4,780 4,680 99,76M 2.38%
22/05/2025 4,630 4,680 4,710 4,630 52,03M -0.86%
21/05/2025 4,670 4,600 4,690 4,570 115,34M -3.91%
20/05/2025 4,860 4,960 4,960 4,860 127,61M -1.62%
19/05/2025 4,940 4,890 4,960 4,880 97,78M 1.23%
16/05/2025 4,880 4,840 4,880 4,810 64,27M 1.24%
15/05/2025 4,820 4,820 4,850 4,810 69,70M 0.21%
14/05/2025 4,810 4,860 4,880 4,800 92,39M 0.63%
09/05/2025 4,780 4,790 4,830 4,780 38,96M 0.00%
08/05/2025 4,780 4,860 4,930 4,780 92,46M -1.04%
07/05/2025 4,830 4,780 4,840 4,770 47,79M 1.68%
06/05/2025 4,750 4,780 4,800 4,750 53,22M -0.63%
05/05/2025 4,780 4,800 4,810 4,770 30,75M -0.21%
02/05/2025 4,790 4,810 4,860 4,760 61,30M -0.21%
30/04/2025 4,800 4,800 4,840 4,780 46,04M 0.00%
29/04/2025 4,800 4,910 4,910 4,800 46,88M -1.84%
28/04/2025 4,890 4,880 4,930 4,870 22,38M 0.62%
25/04/2025 4,860 4,790 4,910 4,790 45,47M 1.89%
24/04/2025 4,770 4,830 4,840 4,770 42,31M -1.04%
23/04/2025 4,820 4,770 4,840 4,770 38,61M 1.69%
22/04/2025 4,740 4,750 4,780 4,720 29,91M -1.04%
21/04/2025 4,790 4,750 4,810 4,740 14,31M 0.84%
17/04/2025 4,750 4,770 4,770 4,710 28,10M -0.63%
16/04/2025 4,780 4,850 4,860 4,690 44,48M -1.85%
15/04/2025 4,870 4,930 4,950 4,800 56,49M -1.22%
14/04/2025 4,930 4,740 4,930 4,710 39,84M 4.67%
11/04/2025 4,710 4,660 4,740 4,620 31,45M 0.00%
10/04/2025 4,710 4,750 4,840 4,690 43,12M 1.95%
09/04/2025 4,620 4,480 4,660 4,470 46,09M 3.13%
08/04/2025 4,480 4,800 4,800 4,450 94,75M -8.94%
27/03/2025 4,920 4,800 4,920 4,790 44,55M 2.50%
26/03/2025 4,800 4,660 4,840 4,660 30,51M 3.23%
25/03/2025 4,650 4,700 4,700 4,610 26,32M -0.85%
24/03/2025 4,690 4,780 4,780 4,540 29,70M -3.10%
21/03/2025 4,840 4,720 4,840 4,630 57,73M 2.76%
20/03/2025 4,710 4,690 4,750 4,640 23,31M 0.43%
19/03/2025 4,690 4,650 4,700 4,610 37,56M 0.86%
18/03/2025 4,650 4,630 4,650 4,460 66,58M 0.65%
17/03/2025 4,620 4,660 4,670 4,610 23,86M 0.00%
14/03/2025 4,620 4,730 4,730 4,610 35,97M -2.33%
13/03/2025 4,730 4,790 4,810 4,680 41,07M -1.66%
12/03/2025 4,810 4,760 4,830 4,740 29,26M 0.21%
11/03/2025 4,800 4,720 4,800 4,700 35,57M 0.63%
10/03/2025 4,770 4,900 4,900 4,750 53,14M -3.25%
07/03/2025 4,930 4,900 4,970 4,790 59,83M 0.61%
06/03/2025 4,900 4,900 4,960 4,860 51,28M 0.00%
05/03/2025 4,900 4,700 4,900 4,690 86,70M 4.48%
04/03/2025 4,690 4,680 4,700 4,590 40,87M 0.21%
03/03/2025 4,680 4,530 4,720 4,500 65,35M 3.31%
28/02/2025 4,530 4,650 4,650 4,370 70,62M -1.31%
27/02/2025 4,590 4,550 4,590 4,480 37,73M 0.22%
26/02/2025 4,580 4,560 4,600 4,520 19,35M 0.44%
25/02/2025 4,560 4,710 4,750 4,550 42,73M -2.98%
24/02/2025 4,700 4,750 4,770 4,660 22,30M -1.05%
21/02/2025 4,750 4,740 4,800 4,600 31,94M 0.64%
20/02/2025 4,720 4,700 4,740 4,650 23,65M 0.43%
19/02/2025 4,700 4,820 4,840 4,610 47,95M -2.08%
18/02/2025 4,800 4,740 4,840 4,740 31,83M 1.27%
17/02/2025 4,740 4,680 4,780 4,670 30,27M 1.28%
14/02/2025 4,680 4,660 4,730 4,640 31,41M 0.43%
13/02/2025 4,660 4,640 4,670 4,580 21,32M 0.43%
12/02/2025 4,640 4,680 4,680 4,620 30,76M 0.65%
11/02/2025 4,610 4,590 4,650 4,570 32,96M 0.88%
10/02/2025 4,570 4,610 4,650 4,520 40,23M -1.72%
07/02/2025 4,650 4,610 4,670 4,530 33,22M 2.20%
06/02/2025 4,550 4,740 4,740 4,520 61,65M -4.01%
05/02/2025 4,740 4,850 4,850 4,730 20,44M -1.25%
04/02/2025 4,800 4,770 4,840 4,760 20,63M 0.84%
03/02/2025 4,760 4,800 4,800 4,740 33,12M -0.83%
31/01/2025 4,800 4,790 4,840 4,790 27,06M 0.42%
30/01/2025 4,780 4,870 4,870 4,780 28,15M -1.85%
24/01/2025 4,870 4,900 4,960 4,870 19,66M -0.61%
23/01/2025 4,900 4,960 4,980 4,900 17,05M -1.21%
22/01/2025 4,960 4,920 4,980 4,880 33,12M 1.02%
21/01/2025 4,910 4,930 4,970 4,900 21,76M 0.00%
20/01/2025 4,910 4,940 4,960 4,900 11,87M -0.61%
17/01/2025 4,940 4,860 4,970 4,840 23,69M 1.23%
16/01/2025 4,880 5,025 5,025 4,880 30,52M -1.21%
15/01/2025 4,940 4,790 4,940 4,780 27,50M 4.00%
14/01/2025 4,750 4,770 4,850 4,750 28,10M 0.00%
13/01/2025 4,750 4,910 4,920 4,720 46,25M -3.06%
10/01/2025 4,900 4,940 4,960 4,860 31,95M -0.61%
09/01/2025 4,930 4,830 4,950 4,830 23,80M 2.49%
08/01/2025 4,810 4,880 4,910 4,810 23,74M -2.24%
07/01/2025 4,920 4,860 4,920 4,850 20,45M 1.23%
06/01/2025 4,860 4,950 5,000 4,860 18,41M -1.82%
03/01/2025 4,950 4,950 4,970 4,920 12,71M 0.00%
02/01/2025 4,950 4,910 4,970 4,900 17,92M 1.02%
30/12/2024 4,900 4,930 4,940 4,880 23,93M -0.61%
27/12/2024 4,930 4,890 4,940 4,880 14,46M 1.02%
24/12/2024 4,880 4,940 4,980 4,880 22,60M -1.41%
23/12/2024 4,950 4,900 4,950 4,870 29,68M 1.64%
20/12/2024 4,870 4,880 4,900 4,850 44,85M -0.20%
19/12/2024 4,880 4,950 4,950 4,860 39,15M -2.40%
18/12/2024 5,000 4,980 5,050 4,960 27,41M 0.40%
17/12/2024 4,980 5,100 5,150 4,950 48,68M -2.83%
16/12/2024 5,125 5,075 5,150 5,000 35,94M 0.00%
13/12/2024 5,125 5,100 5,150 5,050 27,73M 0.49%
12/12/2024 5,100 5,150 5,225 5,050 37,25M -2.86%
11/12/2024 5,250 5,175 5,250 5,175 41,09M 0.48%
10/12/2024 5,225 5,200 5,225 5,150 41,54M 0.00%
09/12/2024 5,225 5,150 5,225 5,100 37,21M 1.46%
06/12/2024 5,150 5,150 5,175 5,050 36,60M -0.96%
05/12/2024 5,200 5,225 5,225 5,125 21,95M -0.48%
04/12/2024 5,225 5,100 5,225 5,075 51,73M 1.95%
03/12/2024 5,125 4,980 5,125 4,970 46,75M 3.74%
02/12/2024 4,940 5,100 5,150 4,900 47,37M -3.14%
29/11/2024 5,100 5,125 5,125 5,025 48,76M -0.49%
28/11/2024 5,125 5,200 5,225 5,125 30,55M -0.49%
26/11/2024 5,150 5,150 5,200 5,100 45,06M -0.48%
25/11/2024 5,175 4,950 5,175 4,940 84,52M 5.40%
22/11/2024 4,910 4,900 4,960 4,860 21,24M 0.41%
21/11/2024 4,890 4,990 4,990 4,890 27,66M -2.20%
20/11/2024 5,000 4,970 5,025 4,950 18,63M 0.60%
19/11/2024 4,970 4,930 4,970 4,900 36,84M 0.81%
18/11/2024 4,930 4,950 4,970 4,910 17,84M -0.20%
15/11/2024 4,940 4,940 4,960 4,920 14,87M -0.20%
14/11/2024 4,950 5,025 5,025 4,930 38,26M -1.49%
13/11/2024 5,025 5,000 5,025 4,950 24,48M 1.11%
12/11/2024 4,970 5,000 5,000 4,930 43,24M 0.00%
11/11/2024 4,970 4,960 4,990 4,850 49,89M 0.20%
08/11/2024 4,960 5,050 5,075 4,950 32,91M -0.80%
07/11/2024 5,000 5,050 5,075 5,000 46,05M -0.99%
06/11/2024 5,050 5,175 5,175 5,025 32,98M -2.42%
05/11/2024 5,175 5,125 5,200 5,075 31,17M 0.98%
04/11/2024 5,125 5,075 5,125 4,980 52,36M 0.99%
01/11/2024 5,075 5,125 5,175 5,050 54,22M -0.49%
31/10/2024 5,100 5,300 5,300 5,100 77,26M -1.92%
30/10/2024 5,200 5,125 5,200 5,050 33,20M 1.46%
29/10/2024 5,125 5,250 5,250 5,125 45,25M -2.38%
28/10/2024 5,250 5,250 5,250 5,125 40,17M 0.48%
25/10/2024 5,225 5,275 5,275 5,200 27,25M -0.95%
24/10/2024 5,275 5,300 5,300 5,200 50,78M -0.47%
23/10/2024 5,300 5,275 5,300 5,175 64,52M 0.47%
22/10/2024 5,275 5,125 5,275 5,100 132,22M 3.43%
21/10/2024 5,100 4,950 5,100 4,930 88,95M 3.66%
18/10/2024 4,920 4,960 4,960 4,920 39,81M -0.61%
17/10/2024 4,950 4,950 4,970 4,930 54,16M -0.20%
16/10/2024 4,960 4,950 4,960 4,900 80,53M 0.61%
15/10/2024 4,930 4,930 4,970 4,900 61,26M 0.00%
14/10/2024 4,930 5,025 5,025 4,920 71,37M -2.86%
11/10/2024 5,075 5,125 5,150 5,075 39,32M -0.98%
10/10/2024 5,125 5,100 5,125 5,075 27,73M 0.99%
09/10/2024 5,075 5,225 5,225 5,075 33,54M -2.87%
08/10/2024 5,225 5,100 5,225 5,075 42,35M 2.45%