PT Merdeka Gold Resources Tbk (EMAS) Price History

Daily open, high, low, close and volume for PT Merdeka Gold Resources Tbk (EMAS) from 2025-10-09 to 2026-10-19, newest first.

‹ EMAS price and chart

Date	Open	High	Low	Close	Volume
2026-10-19	IDR 6,575.00	IDR 6,850.00	IDR 6,575.00	IDR 6,625.00	7,359,900
2026-10-16	IDR 6,550.00	IDR 7,225.00	IDR 6,550.00	IDR 7,050.00	39,542,000
2026-10-15	IDR 7,825.00	IDR 7,925.00	IDR 7,625.00	IDR 7,700.00	9,928,600
2026-10-14	IDR 8,100.00	IDR 8,100.00	IDR 7,900.00	IDR 7,900.00	6,250,600
2026-10-13	IDR 7,925.00	IDR 8,150.00	IDR 7,800.00	IDR 8,125.00	7,587,200
2026-10-12	IDR 8,225.00	IDR 8,300.00	IDR 7,900.00	IDR 7,950.00	9,953,700
2026-10-09	IDR 7,725.00	IDR 8,150.00	IDR 7,675.00	IDR 8,100.00	11,606,500
2026-10-08	IDR 7,650.00	IDR 7,800.00	IDR 7,600.00	IDR 7,700.00	6,894,600
2026-10-07	IDR 7,750.00	IDR 7,775.00	IDR 7,650.00	IDR 7,650.00	5,609,200
2026-10-06	IDR 7,800.00	IDR 7,825.00	IDR 7,650.00	IDR 7,700.00	7,768,600
2026-10-05	IDR 7,700.00	IDR 7,825.00	IDR 7,600.00	IDR 7,800.00	6,818,300
2026-10-02	IDR 7,625.00	IDR 7,750.00	IDR 7,575.00	IDR 7,700.00	7,277,000
2026-10-01	IDR 7,775.00	IDR 7,775.00	IDR 7,575.00	IDR 7,650.00	6,764,800
2026-09-30	IDR 7,600.00	IDR 7,750.00	IDR 7,550.00	IDR 7,725.00	9,594,400
2026-09-29	IDR 7,425.00	IDR 7,625.00	IDR 7,300.00	IDR 7,550.00	15,351,900
2026-09-28	IDR 7,575.00	IDR 7,575.00	IDR 7,425.00	IDR 7,500.00	9,778,000
2026-09-25	IDR 7,600.00	IDR 7,725.00	IDR 7,525.00	IDR 7,625.00	5,827,100
2026-09-24	IDR 7,750.00	IDR 7,775.00	IDR 7,525.00	IDR 7,550.00	9,414,900
2026-09-23	IDR 7,600.00	IDR 7,875.00	IDR 7,600.00	IDR 7,800.00	8,371,100
2026-09-22	IDR 7,600.00	IDR 7,750.00	IDR 7,550.00	IDR 7,600.00	7,648,200
2026-09-21	IDR 7,750.00	IDR 7,800.00	IDR 7,525.00	IDR 7,600.00	9,322,300
2026-09-18	IDR 7,650.00	IDR 7,700.00	IDR 7,475.00	IDR 7,650.00	42,896,500
2026-09-17	IDR 7,475.00	IDR 7,650.00	IDR 7,300.00	IDR 7,600.00	10,803,400
2026-09-16	IDR 7,525.00	IDR 7,650.00	IDR 7,475.00	IDR 7,475.00	13,790,800
2026-09-15	IDR 7,775.00	IDR 7,825.00	IDR 7,600.00	IDR 7,600.00	15,560,600
2026-09-14	IDR 7,900.00	IDR 8,000.00	IDR 7,475.00	IDR 7,700.00	85,320,100
2026-09-11	IDR 8,475.00	IDR 9,000.00	IDR 8,375.00	IDR 8,750.00	21,268,700
2026-09-10	IDR 8,700.00	IDR 8,750.00	IDR 8,525.00	IDR 8,600.00	14,764,400
2026-09-09	IDR 8,500.00	IDR 8,775.00	IDR 8,500.00	IDR 8,600.00	15,269,900
2026-09-08	IDR 8,475.00	IDR 8,600.00	IDR 8,375.00	IDR 8,500.00	15,153,100
2026-09-07	IDR 8,675.00	IDR 8,700.00	IDR 8,375.00	IDR 8,425.00	12,694,600
2026-09-04	IDR 8,600.00	IDR 8,725.00	IDR 8,500.00	IDR 8,675.00	13,998,400
2026-09-03	IDR 8,700.00	IDR 8,800.00	IDR 8,450.00	IDR 8,500.00	13,279,500
2026-09-02	IDR 8,450.00	IDR 8,650.00	IDR 8,250.00	IDR 8,500.00	28,903,400
2026-09-01	IDR 9,300.00	IDR 9,525.00	IDR 8,650.00	IDR 8,800.00	35,124,800
2026-08-31	IDR 9,125.00	IDR 9,700.00	IDR 8,900.00	IDR 9,600.00	84,672,100
2026-08-28	IDR 9,000.00	IDR 9,400.00	IDR 8,850.00	IDR 9,300.00	39,335,300
2026-08-27	IDR 9,100.00	IDR 9,150.00	IDR 8,800.00	IDR 9,125.00	20,530,600
2026-08-26	IDR 8,725.00	IDR 9,175.00	IDR 8,550.00	IDR 9,125.00	48,283,300
2026-08-24	IDR 7,900.00	IDR 8,725.00	IDR 7,875.00	IDR 8,725.00	61,653,600
2026-08-21	IDR 7,950.00	IDR 7,950.00	IDR 7,725.00	IDR 7,900.00	15,432,200
2026-08-20	IDR 8,025.00	IDR 8,100.00	IDR 7,800.00	IDR 7,900.00	23,416,500
2026-08-19	IDR 7,775.00	IDR 7,775.00	IDR 7,500.00	IDR 7,700.00	9,732,400
2026-08-18	IDR 7,600.00	IDR 8,000.00	IDR 7,600.00	IDR 7,800.00	23,218,400
2026-08-14	IDR 7,500.00	IDR 7,750.00	IDR 7,450.00	IDR 7,550.00	12,170,300
2026-08-13	IDR 7,700.00	IDR 7,725.00	IDR 7,450.00	IDR 7,600.00	8,529,000
2026-08-12	IDR 7,650.00	IDR 7,725.00	IDR 7,500.00	IDR 7,675.00	19,740,300
2026-08-11	IDR 7,675.00	IDR 7,825.00	IDR 7,475.00	IDR 7,650.00	20,215,300
2026-08-10	IDR 7,600.00	IDR 7,800.00	IDR 7,575.00	IDR 7,625.00	23,245,900
2026-08-07	IDR 7,550.00	IDR 7,550.00	IDR 7,375.00	IDR 7,475.00	17,110,000
2026-08-06	IDR 7,600.00	IDR 7,750.00	IDR 7,375.00	IDR 7,575.00	35,457,400
2026-08-05	IDR 6,975.00	IDR 7,475.00	IDR 6,925.00	IDR 7,400.00	30,061,800
2026-08-04	IDR 6,750.00	IDR 6,950.00	IDR 6,650.00	IDR 6,850.00	22,234,700
2026-08-03	IDR 6,600.00	IDR 6,725.00	IDR 6,575.00	IDR 6,725.00	19,699,800
2026-07-31	IDR 6,400.00	IDR 6,675.00	IDR 6,400.00	IDR 6,600.00	40,154,100
2026-07-30	IDR 6,250.00	IDR 6,400.00	IDR 6,175.00	IDR 6,300.00	22,258,200
2026-07-29	IDR 6,150.00	IDR 6,325.00	IDR 6,100.00	IDR 6,200.00	22,674,200
2026-07-28	IDR 6,150.00	IDR 6,375.00	IDR 6,100.00	IDR 6,125.00	23,009,100
2026-07-27	IDR 6,200.00	IDR 6,250.00	IDR 6,050.00	IDR 6,150.00	22,546,300
2026-07-24	IDR 5,950.00	IDR 6,325.00	IDR 5,950.00	IDR 6,175.00	33,947,700
2026-07-23	IDR 5,800.00	IDR 6,325.00	IDR 5,775.00	IDR 6,100.00	45,425,900
2026-07-22	IDR 5,825.00	IDR 5,950.00	IDR 5,725.00	IDR 5,825.00	22,668,400
2026-07-21	IDR 5,725.00	IDR 5,900.00	IDR 5,675.00	IDR 5,725.00	12,628,100
2026-07-20	IDR 5,750.00	IDR 6,000.00	IDR 5,700.00	IDR 5,725.00	16,820,300
2026-07-17	IDR 5,700.00	IDR 5,825.00	IDR 5,600.00	IDR 5,725.00	5,539,400
2026-07-16	IDR 5,750.00	IDR 5,800.00	IDR 5,650.00	IDR 5,725.00	8,010,600
2026-07-15	IDR 5,800.00	IDR 5,900.00	IDR 5,725.00	IDR 5,725.00	14,532,400
2026-07-14	IDR 5,700.00	IDR 5,775.00	IDR 5,625.00	IDR 5,725.00	14,810,900
2026-07-13	IDR 5,600.00	IDR 5,800.00	IDR 5,575.00	IDR 5,725.00	9,840,200
2026-07-10	IDR 5,625.00	IDR 5,650.00	IDR 5,550.00	IDR 5,575.00	4,156,100
2026-07-09	IDR 5,550.00	IDR 5,700.00	IDR 5,450.00	IDR 5,550.00	6,105,600
2026-07-08	IDR 5,625.00	IDR 5,675.00	IDR 5,475.00	IDR 5,550.00	8,029,900
2026-07-07	IDR 5,825.00	IDR 5,850.00	IDR 5,650.00	IDR 5,700.00	8,686,500
2026-07-06	IDR 6,025.00	IDR 6,100.00	IDR 5,775.00	IDR 5,775.00	8,166,700
2026-07-03	IDR 5,900.00	IDR 6,125.00	IDR 5,775.00	IDR 5,925.00	29,278,000
2026-07-02	IDR 5,725.00	IDR 5,850.00	IDR 5,625.00	IDR 5,650.00	10,760,400
2026-07-01	IDR 5,600.00	IDR 5,750.00	IDR 5,300.00	IDR 5,600.00	9,128,100
2026-06-30	IDR 6,025.00	IDR 6,025.00	IDR 5,500.00	IDR 5,600.00	23,800,200
2026-06-29	IDR 6,175.00	IDR 6,450.00	IDR 6,000.00	IDR 6,125.00	15,455,000
2026-06-26	IDR 6,900.00	IDR 6,900.00	IDR 6,050.00	IDR 6,125.00	59,524,200
2026-06-25	IDR 6,750.00	IDR 7,125.00	IDR 6,750.00	IDR 7,050.00	18,695,300
2026-06-24	IDR 6,950.00	IDR 7,050.00	IDR 6,700.00	IDR 6,825.00	17,582,900
2026-06-23	IDR 7,000.00	IDR 7,075.00	IDR 6,825.00	IDR 6,900.00	14,228,500
2026-06-22	IDR 7,475.00	IDR 7,475.00	IDR 6,925.00	IDR 7,000.00	23,075,400
2026-06-19	IDR 7,125.00	IDR 7,800.00	IDR 7,125.00	IDR 7,325.00	71,441,600
2026-06-18	IDR 7,000.00	IDR 7,300.00	IDR 6,825.00	IDR 7,100.00	28,933,500
2026-06-17	IDR 7,025.00	IDR 7,225.00	IDR 6,700.00	IDR 7,000.00	37,276,300
2026-06-15	IDR 7,200.00	IDR 7,275.00	IDR 6,950.00	IDR 7,000.00	35,599,200
2026-06-12	IDR 7,050.00	IDR 7,150.00	IDR 6,875.00	IDR 6,975.00	28,049,700
2026-06-11	IDR 6,900.00	IDR 7,025.00	IDR 6,600.00	IDR 6,900.00	43,970,400
2026-06-10	IDR 7,150.00	IDR 7,275.00	IDR 7,025.00	IDR 7,100.00	19,156,300
2026-06-09	IDR 7,025.00	IDR 7,450.00	IDR 7,000.00	IDR 7,400.00	26,187,100
2026-06-08	IDR 7,000.00	IDR 7,300.00	IDR 6,900.00	IDR 7,050.00	19,395,200
2026-06-05	IDR 7,450.00	IDR 7,750.00	IDR 7,250.00	IDR 7,400.00	17,041,400
2026-06-04	IDR 6,975.00	IDR 7,575.00	IDR 6,675.00	IDR 7,300.00	20,057,400
2026-06-03	IDR 7,350.00	IDR 7,475.00	IDR 6,575.00	IDR 6,950.00	32,704,400
2026-06-02	IDR 7,875.00	IDR 7,900.00	IDR 7,150.00	IDR 7,500.00	25,185,200
2026-05-29	IDR 7,700.00	IDR 8,050.00	IDR 7,500.00	IDR 7,800.00	19,934,900
2026-05-26	IDR 7,400.00	IDR 7,675.00	IDR 7,225.00	IDR 7,600.00	29,187,500
2026-05-25	IDR 7,300.00	IDR 7,775.00	IDR 7,125.00	IDR 7,425.00	30,140,100
2026-05-22	IDR 6,100.00	IDR 7,300.00	IDR 6,100.00	IDR 7,300.00	36,042,700
2026-05-21	IDR 6,900.00	IDR 6,975.00	IDR 5,975.00	IDR 6,100.00	25,531,300
2026-05-20	IDR 7,125.00	IDR 7,350.00	IDR 6,500.00	IDR 6,825.00	28,480,900
2026-05-19	IDR 7,900.00	IDR 7,900.00	IDR 7,000.00	IDR 7,125.00	18,477,400
2026-05-18	IDR 7,800.00	IDR 8,050.00	IDR 6,900.00	IDR 7,900.00	31,824,300
2026-05-13	IDR 7,800.00	IDR 8,075.00	IDR 7,800.00	IDR 7,900.00	9,380,200
2026-05-12	IDR 8,100.00	IDR 8,275.00	IDR 7,875.00	IDR 8,100.00	11,571,800
2026-05-11	IDR 7,725.00	IDR 8,400.00	IDR 7,325.00	IDR 7,900.00	19,508,600
2026-05-08	IDR 8,800.00	IDR 8,825.00	IDR 7,575.00	IDR 7,725.00	29,599,700
2026-05-07	IDR 9,000.00	IDR 9,050.00	IDR 8,650.00	IDR 8,800.00	12,717,700
2026-05-06	IDR 8,275.00	IDR 8,900.00	IDR 8,275.00	IDR 8,825.00	15,225,000
2026-05-05	IDR 8,900.00	IDR 8,950.00	IDR 8,600.00	IDR 8,625.00	10,405,500
2026-05-04	IDR 9,025.00	IDR 9,175.00	IDR 8,850.00	IDR 8,900.00	10,524,300
2026-04-30	IDR 9,500.00	IDR 9,550.00	IDR 8,850.00	IDR 8,925.00	18,318,300
2026-04-29	IDR 9,500.00	IDR 9,675.00	IDR 9,375.00	IDR 9,475.00	8,268,900
2026-04-28	IDR 9,875.00	IDR 9,975.00	IDR 9,325.00	IDR 9,500.00	14,810,000
2026-04-27	IDR 9,400.00	IDR 9,900.00	IDR 9,275.00	IDR 9,700.00	25,664,300
2026-04-24	IDR 9,400.00	IDR 9,400.00	IDR 9,150.00	IDR 9,300.00	12,168,500
2026-04-23	IDR 9,500.00	IDR 9,500.00	IDR 9,175.00	IDR 9,400.00	11,482,000
2026-04-22	IDR 9,500.00	IDR 9,500.00	IDR 9,275.00	IDR 9,400.00	17,069,000
2026-04-21	IDR 8,725.00	IDR 9,500.00	IDR 8,725.00	IDR 9,350.00	39,289,900
2026-04-20	IDR 8,775.00	IDR 8,950.00	IDR 8,525.00	IDR 8,700.00	22,350,300
2026-04-17	IDR 8,425.00	IDR 8,700.00	IDR 8,325.00	IDR 8,625.00	22,674,400
2026-04-16	IDR 8,250.00	IDR 8,450.00	IDR 8,225.00	IDR 8,350.00	15,963,100
2026-04-15	IDR 8,425.00	IDR 8,550.00	IDR 8,125.00	IDR 8,200.00	19,923,300
2026-04-14	IDR 8,100.00	IDR 8,300.00	IDR 7,900.00	IDR 8,250.00	26,159,300
2026-04-13	IDR 8,100.00	IDR 8,200.00	IDR 7,900.00	IDR 7,975.00	28,759,200
2026-04-10	IDR 8,200.00	IDR 8,250.00	IDR 8,100.00	IDR 8,125.00	4,465,300
2026-04-09	IDR 8,100.00	IDR 8,225.00	IDR 8,050.00	IDR 8,100.00	6,494,600
2026-04-08	IDR 8,225.00	IDR 8,375.00	IDR 8,050.00	IDR 8,200.00	16,133,300
2026-04-07	IDR 8,100.00	IDR 8,175.00	IDR 7,875.00	IDR 7,875.00	14,060,400
2026-04-06	IDR 8,100.00	IDR 8,200.00	IDR 7,925.00	IDR 8,150.00	8,479,200
2026-04-02	IDR 8,400.00	IDR 8,400.00	IDR 8,150.00	IDR 8,200.00	9,572,600
2026-04-01	IDR 8,500.00	IDR 8,650.00	IDR 8,300.00	IDR 8,475.00	20,219,100
2026-03-31	IDR 8,475.00	IDR 8,575.00	IDR 8,200.00	IDR 8,200.00	15,989,700
2026-03-30	IDR 8,500.00	IDR 8,800.00	IDR 8,325.00	IDR 8,400.00	24,903,500
2026-03-27	IDR 8,350.00	IDR 8,575.00	IDR 8,100.00	IDR 8,500.00	13,848,300
2026-03-26	IDR 8,500.00	IDR 8,625.00	IDR 8,300.00	IDR 8,400.00	12,787,400
2026-03-25	IDR 8,075.00	IDR 8,825.00	IDR 8,075.00	IDR 8,500.00	51,536,800
2026-03-17	IDR 9,125.00	IDR 10,175.00	IDR 8,900.00	IDR 9,500.00	209,376,400
2026-03-16	IDR 8,075.00	IDR 9,200.00	IDR 8,075.00	IDR 9,075.00	131,462,700
2026-03-13	IDR 7,875.00	IDR 7,950.00	IDR 7,625.00	IDR 7,700.00	11,769,300
2026-03-12	IDR 7,950.00	IDR 8,025.00	IDR 7,850.00	IDR 7,925.00	6,923,400
2026-03-11	IDR 8,200.00	IDR 8,250.00	IDR 8,000.00	IDR 8,000.00	8,787,400
2026-03-10	IDR 8,300.00	IDR 8,400.00	IDR 7,950.00	IDR 8,000.00	11,416,100
2026-03-09	IDR 7,900.00	IDR 8,300.00	IDR 7,350.00	IDR 8,000.00	23,587,400
2026-03-06	IDR 8,375.00	IDR 8,400.00	IDR 7,900.00	IDR 8,050.00	17,387,300
2026-03-05	IDR 8,150.00	IDR 8,500.00	IDR 8,150.00	IDR 8,475.00	14,607,500
2026-03-04	IDR 8,325.00	IDR 8,325.00	IDR 7,850.00	IDR 8,100.00	27,077,700
2026-03-03	IDR 8,675.00	IDR 8,675.00	IDR 8,400.00	IDR 8,450.00	16,549,000
2026-03-02	IDR 8,600.00	IDR 8,900.00	IDR 8,500.00	IDR 8,700.00	25,569,300
2026-02-27	IDR 8,150.00	IDR 8,450.00	IDR 8,100.00	IDR 8,325.00	18,384,400
2026-02-26	IDR 8,250.00	IDR 8,375.00	IDR 8,050.00	IDR 8,225.00	23,834,900
2026-02-25	IDR 8,400.00	IDR 8,500.00	IDR 8,250.00	IDR 8,325.00	14,237,900
2026-02-24	IDR 8,700.00	IDR 8,825.00	IDR 8,275.00	IDR 8,325.00	29,036,500
2026-02-23	IDR 8,150.00	IDR 8,700.00	IDR 8,150.00	IDR 8,400.00	39,236,800
2026-02-20	IDR 7,800.00	IDR 8,000.00	IDR 7,725.00	IDR 7,900.00	15,433,700
2026-02-19	IDR 7,825.00	IDR 8,275.00	IDR 7,725.00	IDR 7,800.00	30,526,300
2026-02-18	IDR 7,275.00	IDR 8,000.00	IDR 7,200.00	IDR 7,700.00	36,849,200
2026-02-13	IDR 7,125.00	IDR 7,475.00	IDR 7,050.00	IDR 7,300.00	18,957,400
2026-02-12	IDR 7,125.00	IDR 7,350.00	IDR 7,075.00	IDR 7,275.00	22,286,900
2026-02-11	IDR 7,325.00	IDR 7,400.00	IDR 7,050.00	IDR 7,100.00	41,490,400
2026-02-10	IDR 7,450.00	IDR 7,950.00	IDR 7,175.00	IDR 7,300.00	50,872,800
2026-02-09	IDR 6,650.00	IDR 7,700.00	IDR 6,575.00	IDR 7,500.00	67,876,000
2026-02-06	IDR 6,300.00	IDR 6,575.00	IDR 6,200.00	IDR 6,500.00	17,924,900
2026-02-05	IDR 6,725.00	IDR 6,725.00	IDR 6,300.00	IDR 6,600.00	26,209,800
2026-02-04	IDR 6,600.00	IDR 6,750.00	IDR 6,500.00	IDR 6,750.00	30,605,300
2026-02-03	IDR 6,350.00	IDR 6,650.00	IDR 5,775.00	IDR 6,500.00	40,328,700
2026-02-02	IDR 5,900.00	IDR 6,100.00	IDR 5,600.00	IDR 5,900.00	64,335,200
2026-01-30	IDR 6,800.00	IDR 6,925.00	IDR 6,350.00	IDR 6,550.00	45,481,300
2026-01-29	IDR 7,275.00	IDR 7,325.00	IDR 5,950.00	IDR 6,825.00	107,969,600
2026-01-28	IDR 6,900.00	IDR 7,250.00	IDR 6,600.00	IDR 7,000.00	74,821,300
2026-01-27	IDR 7,350.00	IDR 7,400.00	IDR 6,950.00	IDR 7,000.00	42,252,000
2026-01-26	IDR 6,550.00	IDR 7,350.00	IDR 6,425.00	IDR 7,300.00	96,842,000
2026-01-23	IDR 6,350.00	IDR 6,400.00	IDR 6,000.00	IDR 6,175.00	43,744,100
2026-01-22	IDR 6,200.00	IDR 6,300.00	IDR 5,850.00	IDR 5,950.00	52,814,400
2026-01-21	IDR 6,575.00	IDR 6,800.00	IDR 6,150.00	IDR 6,350.00	54,364,900
2026-01-20	IDR 5,500.00	IDR 6,600.00	IDR 5,400.00	IDR 6,500.00	68,485,200
2026-01-19	IDR 5,750.00	IDR 5,825.00	IDR 5,500.00	IDR 5,500.00	21,532,500
2026-01-15	IDR 5,825.00	IDR 5,875.00	IDR 5,500.00	IDR 5,675.00	19,347,500
2026-01-14	IDR 5,650.00	IDR 6,075.00	IDR 5,600.00	IDR 5,800.00	32,715,800
2026-01-13	IDR 5,500.00	IDR 5,650.00	IDR 5,350.00	IDR 5,625.00	21,840,300
2026-01-12	IDR 5,550.00	IDR 5,650.00	IDR 5,225.00	IDR 5,400.00	26,048,600
2026-01-09	IDR 5,025.00	IDR 5,425.00	IDR 5,025.00	IDR 5,350.00	15,599,200
2026-01-08	IDR 5,450.00	IDR 5,475.00	IDR 5,000.00	IDR 5,025.00	31,619,700
2026-01-07	IDR 5,625.00	IDR 5,850.00	IDR 5,425.00	IDR 5,450.00	25,156,500
2026-01-06	IDR 5,675.00	IDR 5,700.00	IDR 5,525.00	IDR 5,625.00	13,636,100
2026-01-05	IDR 5,800.00	IDR 5,875.00	IDR 5,425.00	IDR 5,625.00	19,227,900
2026-01-02	IDR 5,550.00	IDR 5,800.00	IDR 5,400.00	IDR 5,625.00	9,228,900
2025-12-30	IDR 5,450.00	IDR 5,600.00	IDR 5,275.00	IDR 5,550.00	18,284,700
2025-12-29	IDR 5,700.00	IDR 5,750.00	IDR 5,600.00	IDR 5,625.00	14,165,900
2025-12-24	IDR 5,650.00	IDR 5,775.00	IDR 5,575.00	IDR 5,575.00	15,022,400
2025-12-23	IDR 5,850.00	IDR 5,925.00	IDR 5,350.00	IDR 5,550.00	37,756,000
2025-12-22	IDR 5,300.00	IDR 5,900.00	IDR 5,300.00	IDR 5,600.00	45,029,300
2025-12-19	IDR 5,550.00	IDR 5,575.00	IDR 5,125.00	IDR 5,250.00	16,934,200
2025-12-18	IDR 5,600.00	IDR 5,675.00	IDR 5,350.00	IDR 5,500.00	15,746,700
2025-12-17	IDR 5,400.00	IDR 5,725.00	IDR 5,375.00	IDR 5,450.00	25,746,400
2025-12-16	IDR 5,450.00	IDR 5,500.00	IDR 5,100.00	IDR 5,350.00	40,421,200
2025-12-15	IDR 5,025.00	IDR 6,100.00	IDR 4,930.00	IDR 5,450.00	118,837,200
2025-12-12	IDR 4,570.00	IDR 4,970.00	IDR 4,510.00	IDR 4,920.00	57,439,800
2025-12-11	IDR 4,500.00	IDR 4,790.00	IDR 4,350.00	IDR 4,500.00	87,295,200
2025-12-10	IDR 4,050.00	IDR 4,460.00	IDR 4,050.00	IDR 4,450.00	76,339,100
2025-12-09	IDR 3,800.00	IDR 4,040.00	IDR 3,800.00	IDR 4,010.00	35,849,300
2025-12-08	IDR 3,650.00	IDR 3,840.00	IDR 3,650.00	IDR 3,790.00	14,630,500
2025-12-05	IDR 3,620.00	IDR 3,650.00	IDR 3,610.00	IDR 3,650.00	3,272,100
2025-12-04	IDR 3,660.00	IDR 3,660.00	IDR 3,570.00	IDR 3,610.00	7,711,000
2025-12-03	IDR 3,710.00	IDR 3,730.00	IDR 3,660.00	IDR 3,660.00	9,694,400
2025-12-02	IDR 3,740.00	IDR 3,760.00	IDR 3,710.00	IDR 3,710.00	5,780,100
2025-12-01	IDR 3,750.00	IDR 3,770.00	IDR 3,680.00	IDR 3,740.00	11,999,700
2025-11-28	IDR 3,760.00	IDR 3,860.00	IDR 3,710.00	IDR 3,730.00	15,294,700
2025-11-27	IDR 3,710.00	IDR 3,770.00	IDR 3,710.00	IDR 3,750.00	8,780,500
2025-11-26	IDR 3,690.00	IDR 3,770.00	IDR 3,690.00	IDR 3,700.00	17,821,600
2025-11-25	IDR 3,680.00	IDR 3,790.00	IDR 3,670.00	IDR 3,690.00	15,103,400
2025-11-24	IDR 3,700.00	IDR 3,750.00	IDR 3,670.00	IDR 3,670.00	12,071,600
2025-11-21	IDR 3,690.00	IDR 3,750.00	IDR 3,670.00	IDR 3,700.00	10,465,200
2025-11-20	IDR 3,720.00	IDR 3,750.00	IDR 3,680.00	IDR 3,700.00	13,677,500
2025-11-19	IDR 3,780.00	IDR 3,800.00	IDR 3,750.00	IDR 3,750.00	7,659,800
2025-11-18	IDR 3,830.00	IDR 3,830.00	IDR 3,720.00	IDR 3,780.00	11,233,400
2025-11-17	IDR 3,970.00	IDR 4,000.00	IDR 3,830.00	IDR 3,830.00	21,542,400
2025-11-14	IDR 4,020.00	IDR 4,030.00	IDR 3,960.00	IDR 3,970.00	11,915,800
2025-11-13	IDR 4,050.00	IDR 4,070.00	IDR 4,010.00	IDR 4,030.00	9,317,800
2025-11-12	IDR 4,090.00	IDR 4,110.00	IDR 4,000.00	IDR 4,010.00	13,274,900
2025-11-11	IDR 4,110.00	IDR 4,160.00	IDR 4,040.00	IDR 4,080.00	16,906,300
2025-11-10	IDR 4,090.00	IDR 4,200.00	IDR 4,080.00	IDR 4,100.00	19,797,900
2025-11-07	IDR 4,100.00	IDR 4,130.00	IDR 4,060.00	IDR 4,070.00	4,761,700
2025-11-06	IDR 4,090.00	IDR 4,120.00	IDR 4,040.00	IDR 4,100.00	6,824,700
2025-11-05	IDR 4,030.00	IDR 4,090.00	IDR 3,960.00	IDR 4,090.00	17,325,100
2025-11-04	IDR 4,100.00	IDR 4,130.00	IDR 4,040.00	IDR 4,040.00	8,508,000
2025-11-03	IDR 4,100.00	IDR 4,120.00	IDR 4,070.00	IDR 4,100.00	7,981,000
2025-10-31	IDR 4,150.00	IDR 4,190.00	IDR 4,080.00	IDR 4,090.00	11,213,400
2025-10-30	IDR 4,100.00	IDR 4,190.00	IDR 4,100.00	IDR 4,110.00	17,235,800
2025-10-29	IDR 4,100.00	IDR 4,220.00	IDR 4,070.00	IDR 4,160.00	26,192,900
2025-10-28	IDR 4,150.00	IDR 4,290.00	IDR 4,050.00	IDR 4,100.00	20,595,200
2025-10-27	IDR 4,300.00	IDR 4,330.00	IDR 4,070.00	IDR 4,150.00	29,226,300
2025-10-24	IDR 4,350.00	IDR 4,450.00	IDR 4,270.00	IDR 4,300.00	24,700,100
2025-10-23	IDR 4,140.00	IDR 4,410.00	IDR 4,060.00	IDR 4,300.00	37,079,100
2025-10-22	IDR 4,100.00	IDR 4,200.00	IDR 4,000.00	IDR 4,140.00	35,145,400
2025-10-21	IDR 4,680.00	IDR 4,690.00	IDR 4,310.00	IDR 4,340.00	47,499,300
2025-10-20	IDR 4,740.00	IDR 4,740.00	IDR 4,430.00	IDR 4,590.00	68,802,500
2025-10-17	IDR 4,650.00	IDR 4,950.00	IDR 4,590.00	IDR 4,830.00	133,775,100
2025-10-16	IDR 4,430.00	IDR 4,630.00	IDR 4,400.00	IDR 4,520.00	73,950,300
2025-10-15	IDR 4,370.00	IDR 4,450.00	IDR 4,310.00	IDR 4,400.00	42,478,200
2025-10-14	IDR 4,500.00	IDR 4,570.00	IDR 4,150.00	IDR 4,310.00	75,361,700
2025-10-13	IDR 4,210.00	IDR 4,480.00	IDR 4,200.00	IDR 4,390.00	65,596,300
2025-10-10	IDR 4,250.00	IDR 4,340.00	IDR 4,180.00	IDR 4,280.00	36,153,600
2025-10-09	IDR 4,480.00	IDR 4,490.00	IDR 4,100.00	IDR 4,310.00	62,996,600