PT Elang Mahkota Teknologi Tbk (EMTK) Price History

Daily open, high, low, close and volume for PT Elang Mahkota Teknologi Tbk (EMTK) from 2025-10-09 to 2026-10-09, newest first.

‹ EMTK price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	IDR 382.00	IDR 388.00	IDR 378.00	IDR 386.00	19,188,100
2026-10-08	IDR 394.00	IDR 400.00	IDR 380.00	IDR 380.00	34,781,900
2026-10-07	IDR 412.00	IDR 412.00	IDR 396.00	IDR 398.00	17,900,400
2026-10-06	IDR 396.00	IDR 410.00	IDR 396.00	IDR 410.00	24,180,200
2026-10-05	IDR 382.00	IDR 396.00	IDR 378.00	IDR 396.00	45,183,000
2026-10-02	IDR 384.00	IDR 390.00	IDR 374.00	IDR 382.00	28,198,800
2026-10-01	IDR 390.00	IDR 398.00	IDR 380.00	IDR 384.00	49,743,500
2026-09-30	IDR 402.00	IDR 410.00	IDR 388.00	IDR 388.00	56,107,400
2026-09-29	IDR 406.00	IDR 414.00	IDR 396.00	IDR 402.00	37,929,900
2026-09-28	IDR 420.00	IDR 420.00	IDR 408.00	IDR 408.00	34,360,900
2026-09-25	IDR 426.00	IDR 438.00	IDR 418.00	IDR 420.00	27,548,200
2026-09-24	IDR 446.00	IDR 448.00	IDR 430.00	IDR 430.00	53,465,200
2026-09-23	IDR 450.00	IDR 450.00	IDR 440.00	IDR 446.00	43,447,900
2026-09-22	IDR 464.00	IDR 470.00	IDR 444.00	IDR 448.00	50,666,700
2026-09-21	IDR 474.00	IDR 476.00	IDR 464.00	IDR 464.00	29,043,500
2026-09-18	IDR 496.00	IDR 496.00	IDR 468.00	IDR 468.00	86,712,000
2026-09-17	IDR 484.00	IDR 494.00	IDR 482.00	IDR 494.00	26,492,000
2026-09-16	IDR 492.00	IDR 496.00	IDR 484.00	IDR 484.00	24,777,600
2026-09-15	IDR 496.00	IDR 500.00	IDR 492.00	IDR 492.00	21,766,400
2026-09-14	IDR 500.00	IDR 505.00	IDR 488.00	IDR 496.00	45,695,500
2026-09-11	IDR 500.00	IDR 505.00	IDR 494.00	IDR 500.00	52,096,800
2026-09-10	IDR 515.00	IDR 520.00	IDR 500.00	IDR 500.00	27,456,800
2026-09-09	IDR 520.00	IDR 520.00	IDR 505.00	IDR 515.00	31,399,400
2026-09-08	IDR 510.00	IDR 525.00	IDR 505.00	IDR 520.00	26,460,300
2026-09-07	IDR 500.00	IDR 515.00	IDR 500.00	IDR 510.00	43,367,600
2026-09-04	IDR 540.00	IDR 540.00	IDR 515.00	IDR 515.00	34,794,900
2026-09-03	IDR 520.00	IDR 535.00	IDR 515.00	IDR 535.00	47,833,500
2026-09-02	IDR 530.00	IDR 540.00	IDR 510.00	IDR 520.00	50,241,800
2026-09-01	IDR 515.00	IDR 535.00	IDR 510.00	IDR 535.00	52,530,400
2026-08-31	IDR 520.00	IDR 520.00	IDR 505.00	IDR 515.00	49,869,400
2026-08-28	IDR 510.00	IDR 525.00	IDR 510.00	IDR 515.00	33,662,700
2026-08-27	IDR 496.00	IDR 515.00	IDR 492.00	IDR 510.00	39,160,700
2026-08-26	IDR 530.00	IDR 535.00	IDR 498.00	IDR 500.00	61,787,200
2026-08-24	IDR 540.00	IDR 545.00	IDR 520.00	IDR 525.00	31,003,900
2026-08-21	IDR 560.00	IDR 565.00	IDR 535.00	IDR 540.00	47,671,000
2026-08-20	IDR 530.00	IDR 565.00	IDR 525.00	IDR 550.00	82,409,400
2026-08-19	IDR 520.00	IDR 540.00	IDR 515.00	IDR 525.00	68,442,100
2026-08-18	IDR 505.00	IDR 520.00	IDR 500.00	IDR 520.00	21,840,400
2026-08-14	IDR 500.00	IDR 515.00	IDR 494.00	IDR 505.00	40,820,200
2026-08-13	IDR 510.00	IDR 515.00	IDR 498.00	IDR 500.00	35,640,900
2026-08-12	IDR 505.00	IDR 515.00	IDR 505.00	IDR 510.00	24,974,500
2026-08-11	IDR 510.00	IDR 515.00	IDR 505.00	IDR 505.00	43,027,300
2026-08-10	IDR 530.00	IDR 530.00	IDR 515.00	IDR 515.00	75,023,600
2026-08-07	IDR 535.00	IDR 535.00	IDR 520.00	IDR 530.00	44,167,700
2026-08-06	IDR 535.00	IDR 540.00	IDR 515.00	IDR 530.00	62,962,600
2026-08-05	IDR 540.00	IDR 550.00	IDR 525.00	IDR 530.00	40,154,800
2026-08-04	IDR 520.00	IDR 535.00	IDR 520.00	IDR 530.00	60,098,100
2026-08-03	IDR 520.00	IDR 525.00	IDR 505.00	IDR 520.00	47,286,000
2026-07-31	IDR 530.00	IDR 545.00	IDR 525.00	IDR 530.00	23,917,700
2026-07-30	IDR 510.00	IDR 525.00	IDR 505.00	IDR 525.00	23,173,800
2026-07-29	IDR 520.00	IDR 525.00	IDR 494.00	IDR 510.00	36,370,600
2026-07-28	IDR 520.00	IDR 530.00	IDR 515.00	IDR 515.00	17,189,300
2026-07-27	IDR 515.00	IDR 520.00	IDR 500.00	IDR 520.00	37,232,000
2026-07-24	IDR 535.00	IDR 535.00	IDR 510.00	IDR 515.00	45,654,900
2026-07-23	IDR 540.00	IDR 570.00	IDR 530.00	IDR 535.00	89,056,900
2026-07-22	IDR 560.00	IDR 565.00	IDR 530.00	IDR 540.00	83,587,500
2026-07-21	IDR 540.00	IDR 555.00	IDR 535.00	IDR 550.00	50,936,000
2026-07-20	IDR 540.00	IDR 550.00	IDR 530.00	IDR 540.00	31,837,100
2026-07-17	IDR 525.00	IDR 545.00	IDR 520.00	IDR 535.00	42,204,000
2026-07-16	IDR 515.00	IDR 535.00	IDR 510.00	IDR 530.00	35,118,000
2026-07-15	IDR 520.00	IDR 525.00	IDR 510.00	IDR 515.00	23,613,300
2026-07-14	IDR 515.00	IDR 535.00	IDR 510.00	IDR 520.00	31,348,400
2026-07-13	IDR 505.00	IDR 510.00	IDR 500.00	IDR 510.00	21,821,000
2026-07-10	IDR 510.00	IDR 520.00	IDR 500.00	IDR 505.00	12,979,800
2026-07-09	IDR 496.00	IDR 510.00	IDR 492.00	IDR 510.00	14,822,200
2026-07-08	IDR 515.00	IDR 520.00	IDR 496.00	IDR 496.00	21,221,600
2026-07-07	IDR 520.00	IDR 535.00	IDR 515.00	IDR 515.00	24,235,600
2026-07-06	IDR 525.00	IDR 530.00	IDR 505.00	IDR 515.00	14,475,700
2026-07-03	IDR 520.00	IDR 535.00	IDR 515.00	IDR 525.00	21,564,800
2026-07-02	IDR 484.00	IDR 520.00	IDR 484.00	IDR 515.00	36,435,200
2026-07-01	IDR 484.00	IDR 492.00	IDR 476.00	IDR 482.00	36,960,100
2026-06-30	IDR 520.00	IDR 520.00	IDR 484.00	IDR 486.00	41,669,500
2026-06-29	IDR 505.00	IDR 520.00	IDR 500.00	IDR 510.00	22,842,000
2026-06-26	IDR 530.00	IDR 530.00	IDR 496.00	IDR 505.00	59,199,200
2026-06-25	IDR 520.00	IDR 550.00	IDR 515.00	IDR 530.00	76,351,200
2026-06-24	IDR 555.00	IDR 605.00	IDR 510.00	IDR 520.00	165,271,000
2026-06-23	IDR 550.00	IDR 560.00	IDR 535.00	IDR 545.00	27,830,700
2026-06-22	IDR 540.00	IDR 565.00	IDR 540.00	IDR 550.00	22,638,800
2026-06-19	IDR 570.00	IDR 590.00	IDR 550.00	IDR 550.00	213,478,300
2026-06-18	IDR 580.00	IDR 585.00	IDR 560.00	IDR 570.00	11,175,400
2026-06-17	IDR 600.00	IDR 610.00	IDR 555.00	IDR 580.00	32,912,000
2026-06-15	IDR 575.00	IDR 615.00	IDR 565.00	IDR 590.00	49,066,800
2026-06-12	IDR 530.00	IDR 570.00	IDR 530.00	IDR 550.00	34,198,900
2026-06-11	IDR 530.00	IDR 550.00	IDR 510.00	IDR 525.00	36,381,300
2026-06-10	IDR 530.00	IDR 555.00	IDR 515.00	IDR 540.00	72,209,800
2026-06-09	IDR 490.00	IDR 540.00	IDR 482.00	IDR 535.00	63,739,700
2026-06-08	IDR 510.00	IDR 520.00	IDR 482.00	IDR 490.00	60,627,200
2026-06-05	IDR 545.00	IDR 555.00	IDR 505.00	IDR 520.00	41,726,700
2026-06-04	IDR 550.00	IDR 560.00	IDR 510.00	IDR 555.00	74,189,600
2026-06-03	IDR 610.00	IDR 615.00	IDR 540.00	IDR 565.00	65,370,600
2026-06-02	IDR 620.00	IDR 645.00	IDR 605.00	IDR 605.00	30,118,600
2026-05-29	IDR 660.00	IDR 665.00	IDR 615.00	IDR 615.00	83,031,300
2026-05-26	IDR 650.00	IDR 670.00	IDR 645.00	IDR 655.00	17,431,200
2026-05-25	IDR 670.00	IDR 675.00	IDR 645.00	IDR 650.00	20,493,300
2026-05-22	IDR 670.00	IDR 670.00	IDR 625.00	IDR 660.00	21,747,000
2026-05-21	IDR 705.00	IDR 715.00	IDR 650.00	IDR 670.00	37,299,500
2026-05-20	IDR 705.00	IDR 725.00	IDR 685.00	IDR 695.00	30,187,100
2026-05-19	IDR 700.00	IDR 760.00	IDR 695.00	IDR 705.00	42,338,900
2026-05-18	IDR 725.00	IDR 725.00	IDR 680.00	IDR 700.00	31,182,300
2026-05-13	IDR 730.00	IDR 750.00	IDR 725.00	IDR 730.00	21,387,100
2026-05-12	IDR 735.00	IDR 750.00	IDR 710.00	IDR 750.00	18,270,600
2026-05-11	IDR 760.00	IDR 760.00	IDR 725.00	IDR 735.00	30,463,500
2026-05-08	IDR 805.00	IDR 805.00	IDR 760.00	IDR 760.00	46,034,200
2026-05-07	IDR 815.00	IDR 825.00	IDR 790.00	IDR 815.00	36,043,300
2026-05-06	IDR 820.00	IDR 830.00	IDR 805.00	IDR 805.00	21,362,600
2026-05-05	IDR 815.00	IDR 820.00	IDR 800.00	IDR 815.00	20,998,900
2026-05-04	IDR 820.00	IDR 845.00	IDR 815.00	IDR 815.00	30,933,000
2026-04-30	IDR 815.00	IDR 825.00	IDR 800.00	IDR 825.00	35,379,300
2026-04-29	IDR 825.00	IDR 835.00	IDR 815.00	IDR 815.00	10,704,900
2026-04-28	IDR 830.00	IDR 850.00	IDR 795.00	IDR 825.00	55,908,100
2026-04-27	IDR 850.00	IDR 880.00	IDR 830.00	IDR 830.00	27,833,500
2026-04-24	IDR 870.00	IDR 890.00	IDR 830.00	IDR 850.00	27,961,400
2026-04-23	IDR 910.00	IDR 915.00	IDR 865.00	IDR 870.00	25,806,700
2026-04-22	IDR 910.00	IDR 930.00	IDR 905.00	IDR 905.00	12,755,500
2026-04-21	IDR 915.00	IDR 925.00	IDR 905.00	IDR 905.00	24,857,700
2026-04-20	IDR 950.00	IDR 955.00	IDR 915.00	IDR 915.00	29,920,400
2026-04-17	IDR 965.00	IDR 975.00	IDR 940.00	IDR 950.00	57,127,600
2026-04-16	IDR 930.00	IDR 960.00	IDR 915.00	IDR 955.00	54,282,000
2026-04-15	IDR 925.00	IDR 935.00	IDR 910.00	IDR 920.00	30,665,000
2026-04-14	IDR 945.00	IDR 950.00	IDR 915.00	IDR 920.00	65,493,000
2026-04-13	IDR 875.00	IDR 925.00	IDR 875.00	IDR 925.00	124,626,200
2026-04-10	IDR 830.00	IDR 880.00	IDR 825.00	IDR 875.00	77,098,600
2026-04-09	IDR 785.00	IDR 820.00	IDR 770.00	IDR 815.00	51,904,700
2026-04-08	IDR 740.00	IDR 790.00	IDR 740.00	IDR 785.00	56,758,900
2026-04-07	IDR 740.00	IDR 750.00	IDR 715.00	IDR 720.00	23,008,400
2026-04-06	IDR 735.00	IDR 750.00	IDR 730.00	IDR 740.00	15,219,500
2026-04-02	IDR 760.00	IDR 770.00	IDR 730.00	IDR 735.00	31,806,100
2026-04-01	IDR 795.00	IDR 795.00	IDR 755.00	IDR 760.00	54,917,700
2026-03-31	IDR 800.00	IDR 815.00	IDR 760.00	IDR 765.00	41,375,300
2026-03-30	IDR 795.00	IDR 820.00	IDR 790.00	IDR 800.00	28,969,300
2026-03-27	IDR 855.00	IDR 860.00	IDR 815.00	IDR 820.00	25,188,500
2026-03-26	IDR 845.00	IDR 890.00	IDR 835.00	IDR 845.00	75,576,500
2026-03-25	IDR 795.00	IDR 845.00	IDR 780.00	IDR 835.00	52,683,800
2026-03-17	IDR 710.00	IDR 795.00	IDR 705.00	IDR 795.00	61,158,100
2026-03-16	IDR 705.00	IDR 740.00	IDR 680.00	IDR 710.00	25,962,600
2026-03-13	IDR 715.00	IDR 725.00	IDR 700.00	IDR 705.00	18,472,100
2026-03-12	IDR 745.00	IDR 750.00	IDR 715.00	IDR 725.00	16,446,400
2026-03-11	IDR 740.00	IDR 760.00	IDR 735.00	IDR 745.00	30,529,600
2026-03-10	IDR 720.00	IDR 745.00	IDR 710.00	IDR 730.00	23,222,100
2026-03-09	IDR 675.00	IDR 735.00	IDR 660.00	IDR 705.00	55,740,000
2026-03-06	IDR 765.00	IDR 770.00	IDR 725.00	IDR 735.00	35,679,800
2026-03-05	IDR 785.00	IDR 805.00	IDR 765.00	IDR 770.00	35,804,400
2026-03-04	IDR 805.00	IDR 810.00	IDR 760.00	IDR 780.00	52,355,100
2026-03-03	IDR 835.00	IDR 850.00	IDR 805.00	IDR 820.00	40,628,200
2026-03-02	IDR 865.00	IDR 875.00	IDR 830.00	IDR 830.00	53,260,200
2026-02-27	IDR 885.00	IDR 905.00	IDR 875.00	IDR 890.00	34,062,000
2026-02-26	IDR 920.00	IDR 940.00	IDR 885.00	IDR 900.00	38,961,600
2026-02-25	IDR 935.00	IDR 945.00	IDR 910.00	IDR 920.00	32,681,700
2026-02-24	IDR 990.00	IDR 995.00	IDR 920.00	IDR 925.00	57,112,500
2026-02-23	IDR 975.00	IDR 990.00	IDR 975.00	IDR 990.00	23,526,200
2026-02-20	IDR 995.00	IDR 1,000.00	IDR 960.00	IDR 970.00	26,610,700
2026-02-19	IDR 990.00	IDR 1,025.00	IDR 985.00	IDR 990.00	69,834,300
2026-02-18	IDR 930.00	IDR 990.00	IDR 920.00	IDR 980.00	100,309,500
2026-02-13	IDR 920.00	IDR 940.00	IDR 905.00	IDR 925.00	28,178,100
2026-02-12	IDR 925.00	IDR 935.00	IDR 905.00	IDR 925.00	51,990,400
2026-02-11	IDR 900.00	IDR 925.00	IDR 895.00	IDR 925.00	52,533,300
2026-02-10	IDR 855.00	IDR 900.00	IDR 855.00	IDR 895.00	43,865,000
2026-02-09	IDR 855.00	IDR 880.00	IDR 835.00	IDR 855.00	30,037,400
2026-02-06	IDR 880.00	IDR 895.00	IDR 850.00	IDR 855.00	49,977,800
2026-02-05	IDR 890.00	IDR 930.00	IDR 885.00	IDR 910.00	63,190,800
2026-02-04	IDR 875.00	IDR 890.00	IDR 855.00	IDR 890.00	48,999,000
2026-02-03	IDR 830.00	IDR 880.00	IDR 780.00	IDR 875.00	93,792,200
2026-02-02	IDR 950.00	IDR 950.00	IDR 830.00	IDR 830.00	91,039,700
2026-01-30	IDR 870.00	IDR 975.00	IDR 855.00	IDR 975.00	99,785,700
2026-01-29	IDR 845.00	IDR 885.00	IDR 755.00	IDR 855.00	206,258,500
2026-01-28	IDR 1,020.00	IDR 1,020.00	IDR 885.00	IDR 885.00	168,469,200
2026-01-27	IDR 1,025.00	IDR 1,055.00	IDR 1,020.00	IDR 1,040.00	41,146,300
2026-01-26	IDR 1,040.00	IDR 1,055.00	IDR 1,005.00	IDR 1,010.00	63,680,600
2026-01-23	IDR 1,050.00	IDR 1,060.00	IDR 1,025.00	IDR 1,035.00	42,110,600
2026-01-22	IDR 1,085.00	IDR 1,100.00	IDR 1,045.00	IDR 1,045.00	74,163,300
2026-01-21	IDR 1,045.00	IDR 1,075.00	IDR 1,025.00	IDR 1,075.00	67,109,600
2026-01-20	IDR 1,040.00	IDR 1,075.00	IDR 1,035.00	IDR 1,040.00	65,348,400
2026-01-19	IDR 1,065.00	IDR 1,065.00	IDR 1,020.00	IDR 1,035.00	65,533,600
2026-01-15	IDR 1,050.00	IDR 1,075.00	IDR 1,035.00	IDR 1,050.00	66,492,700
2026-01-14	IDR 1,015.00	IDR 1,045.00	IDR 1,010.00	IDR 1,045.00	74,793,300
2026-01-13	IDR 1,070.00	IDR 1,095.00	IDR 1,015.00	IDR 1,015.00	87,268,000
2026-01-12	IDR 1,135.00	IDR 1,135.00	IDR 1,055.00	IDR 1,065.00	122,897,200
2026-01-09	IDR 1,165.00	IDR 1,185.00	IDR 1,135.00	IDR 1,140.00	63,809,800
2026-01-08	IDR 1,185.00	IDR 1,210.00	IDR 1,150.00	IDR 1,150.00	106,776,200
2026-01-07	IDR 1,150.00	IDR 1,210.00	IDR 1,135.00	IDR 1,160.00	193,106,100
2026-01-06	IDR 1,075.00	IDR 1,135.00	IDR 1,075.00	IDR 1,125.00	131,699,800
2026-01-05	IDR 1,105.00	IDR 1,115.00	IDR 1,060.00	IDR 1,075.00	83,847,600
2026-01-02	IDR 1,100.00	IDR 1,105.00	IDR 1,080.00	IDR 1,100.00	60,691,000
2025-12-30	IDR 1,115.00	IDR 1,120.00	IDR 1,085.00	IDR 1,085.00	61,981,200
2025-12-29	IDR 1,095.00	IDR 1,130.00	IDR 1,090.00	IDR 1,115.00	50,097,000
2025-12-24	IDR 1,115.00	IDR 1,135.00	IDR 1,080.00	IDR 1,085.00	84,930,000
2025-12-23	IDR 1,140.00	IDR 1,160.00	IDR 1,110.00	IDR 1,110.00	104,937,800
2025-12-22	IDR 1,225.00	IDR 1,230.00	IDR 1,140.00	IDR 1,140.00	168,830,400
2025-12-19	IDR 1,240.00	IDR 1,255.00	IDR 1,200.00	IDR 1,225.00	135,570,000
2025-12-18	IDR 1,350.00	IDR 1,380.00	IDR 1,225.00	IDR 1,235.00	219,938,100
2025-12-17	IDR 1,480.00	IDR 1,500.00	IDR 1,335.00	IDR 1,335.00	394,233,200
2025-12-16	IDR 1,370.00	IDR 1,470.00	IDR 1,360.00	IDR 1,470.00	361,183,100
2025-12-15	IDR 1,370.00	IDR 1,380.00	IDR 1,320.00	IDR 1,350.00	83,136,500
2025-12-12	IDR 1,400.00	IDR 1,405.00	IDR 1,325.00	IDR 1,355.00	154,530,400
2025-12-11	IDR 1,445.00	IDR 1,480.00	IDR 1,350.00	IDR 1,375.00	405,084,300
2025-12-10	IDR 1,340.00	IDR 1,435.00	IDR 1,315.00	IDR 1,420.00	448,331,500
2025-12-09	IDR 1,315.00	IDR 1,340.00	IDR 1,300.00	IDR 1,335.00	103,931,200
2025-12-08	IDR 1,370.00	IDR 1,370.00	IDR 1,305.00	IDR 1,315.00	137,432,400
2025-12-05	IDR 1,290.00	IDR 1,360.00	IDR 1,290.00	IDR 1,345.00	233,707,200
2025-12-04	IDR 1,305.00	IDR 1,315.00	IDR 1,285.00	IDR 1,290.00	57,700,400
2025-12-03	IDR 1,305.00	IDR 1,330.00	IDR 1,280.00	IDR 1,290.00	165,720,000
2025-12-02	IDR 1,230.00	IDR 1,305.00	IDR 1,220.00	IDR 1,295.00	231,518,100
2025-12-01	IDR 1,215.00	IDR 1,230.00	IDR 1,200.00	IDR 1,210.00	59,266,700
2025-11-28	IDR 1,265.00	IDR 1,275.00	IDR 1,225.00	IDR 1,225.00	95,412,900
2025-11-27	IDR 1,285.00	IDR 1,325.00	IDR 1,250.00	IDR 1,265.00	202,247,900
2025-11-26	IDR 1,255.00	IDR 1,275.00	IDR 1,235.00	IDR 1,270.00	124,025,900
2025-11-25	IDR 1,335.00	IDR 1,370.00	IDR 1,245.00	IDR 1,255.00	421,288,200
2025-11-24	IDR 1,275.00	IDR 1,295.00	IDR 1,240.00	IDR 1,295.00	178,782,900
2025-11-21	IDR 1,165.00	IDR 1,270.00	IDR 1,160.00	IDR 1,260.00	183,978,500
2025-11-20	IDR 1,185.00	IDR 1,195.00	IDR 1,155.00	IDR 1,160.00	46,891,200
2025-11-19	IDR 1,195.00	IDR 1,200.00	IDR 1,170.00	IDR 1,180.00	54,472,700
2025-11-18	IDR 1,210.00	IDR 1,240.00	IDR 1,190.00	IDR 1,190.00	75,202,400
2025-11-17	IDR 1,230.00	IDR 1,245.00	IDR 1,205.00	IDR 1,210.00	58,884,000
2025-11-14	IDR 1,260.00	IDR 1,260.00	IDR 1,190.00	IDR 1,230.00	122,691,700
2025-11-13	IDR 1,290.00	IDR 1,300.00	IDR 1,235.00	IDR 1,260.00	88,015,200
2025-11-12	IDR 1,275.00	IDR 1,300.00	IDR 1,270.00	IDR 1,285.00	62,092,800
2025-11-11	IDR 1,305.00	IDR 1,305.00	IDR 1,265.00	IDR 1,270.00	91,967,700
2025-11-10	IDR 1,290.00	IDR 1,305.00	IDR 1,265.00	IDR 1,295.00	188,788,300
2025-11-07	IDR 1,200.00	IDR 1,285.00	IDR 1,190.00	IDR 1,275.00	321,201,700
2025-11-06	IDR 1,200.00	IDR 1,200.00	IDR 1,170.00	IDR 1,175.00	50,170,800
2025-11-05	IDR 1,150.00	IDR 1,215.00	IDR 1,135.00	IDR 1,215.00	89,036,900
2025-11-04	IDR 1,200.00	IDR 1,200.00	IDR 1,160.00	IDR 1,165.00	81,420,300
2025-11-03	IDR 1,230.00	IDR 1,265.00	IDR 1,190.00	IDR 1,205.00	185,586,200
2025-10-31	IDR 1,185.00	IDR 1,200.00	IDR 1,155.00	IDR 1,185.00	91,458,900
2025-10-30	IDR 1,155.00	IDR 1,190.00	IDR 1,130.00	IDR 1,185.00	106,502,600
2025-10-29	IDR 1,180.00	IDR 1,190.00	IDR 1,115.00	IDR 1,150.00	96,268,500
2025-10-28	IDR 1,120.00	IDR 1,200.00	IDR 1,080.00	IDR 1,180.00	297,310,400
2025-10-27	IDR 1,110.00	IDR 1,120.00	IDR 1,000.00	IDR 1,070.00	233,853,900
2025-10-24	IDR 1,200.00	IDR 1,215.00	IDR 1,100.00	IDR 1,100.00	232,872,200
2025-10-23	IDR 1,245.00	IDR 1,285.00	IDR 1,180.00	IDR 1,205.00	112,948,500
2025-10-22	IDR 1,320.00	IDR 1,320.00	IDR 1,240.00	IDR 1,245.00	103,728,600
2025-10-21	IDR 1,370.00	IDR 1,370.00	IDR 1,290.00	IDR 1,300.00	79,497,100
2025-10-20	IDR 1,255.00	IDR 1,355.00	IDR 1,225.00	IDR 1,340.00	94,952,600
2025-10-17	IDR 1,400.00	IDR 1,405.00	IDR 1,240.00	IDR 1,245.00	155,960,200
2025-10-16	IDR 1,420.00	IDR 1,465.00	IDR 1,385.00	IDR 1,385.00	199,695,500
2025-10-15	IDR 1,325.00	IDR 1,370.00	IDR 1,275.00	IDR 1,370.00	140,818,800
2025-10-14	IDR 1,365.00	IDR 1,370.00	IDR 1,230.00	IDR 1,310.00	260,191,700
2025-10-13	IDR 1,400.00	IDR 1,450.00	IDR 1,375.00	IDR 1,385.00	133,501,500
2025-10-10	IDR 1,480.00	IDR 1,520.00	IDR 1,420.00	IDR 1,425.00	225,713,500
2025-10-09	IDR 1,445.00	IDR 1,510.00	IDR 1,405.00	IDR 1,445.00	240,880,300