PT Trimegah Bangun Persada Tbk (NCKL) Price History

Daily open, high, low, close and volume for PT Trimegah Bangun Persada Tbk (NCKL) from 2025-10-14 to 2026-10-14, newest first.

‹ NCKL price and chart

Date	Open	High	Low	Close	Volume
2026-10-14	IDR 840.00	IDR 840.00	IDR 830.00	IDR 840.00	1,285,500
2026-10-13	IDR 820.00	IDR 840.00	IDR 815.00	IDR 825.00	16,506,800
2026-10-12	IDR 855.00	IDR 870.00	IDR 825.00	IDR 830.00	32,384,700
2026-10-09	IDR 850.00	IDR 865.00	IDR 840.00	IDR 860.00	18,448,800
2026-10-08	IDR 865.00	IDR 885.00	IDR 850.00	IDR 855.00	23,229,400
2026-10-07	IDR 870.00	IDR 875.00	IDR 860.00	IDR 865.00	14,473,600
2026-10-06	IDR 850.00	IDR 870.00	IDR 845.00	IDR 870.00	27,699,200
2026-10-05	IDR 845.00	IDR 850.00	IDR 830.00	IDR 845.00	26,802,200
2026-10-02	IDR 860.00	IDR 860.00	IDR 830.00	IDR 845.00	36,536,600
2026-10-01	IDR 870.00	IDR 875.00	IDR 850.00	IDR 860.00	19,165,500
2026-09-30	IDR 885.00	IDR 895.00	IDR 870.00	IDR 870.00	22,124,500
2026-09-29	IDR 880.00	IDR 885.00	IDR 860.00	IDR 870.00	31,907,800
2026-09-28	IDR 905.00	IDR 910.00	IDR 880.00	IDR 885.00	36,653,200
2026-09-25	IDR 925.00	IDR 925.00	IDR 900.00	IDR 905.00	26,328,800
2026-09-24	IDR 945.00	IDR 945.00	IDR 915.00	IDR 915.00	26,922,100
2026-09-23	IDR 925.00	IDR 955.00	IDR 925.00	IDR 950.00	28,826,000
2026-09-22	IDR 935.00	IDR 935.00	IDR 910.00	IDR 915.00	16,676,800
2026-09-21	IDR 925.00	IDR 940.00	IDR 920.00	IDR 930.00	24,796,000
2026-09-18	IDR 950.00	IDR 950.00	IDR 920.00	IDR 920.00	39,742,200
2026-09-17	IDR 920.00	IDR 945.00	IDR 915.00	IDR 940.00	32,328,500
2026-09-16	IDR 915.00	IDR 940.00	IDR 905.00	IDR 920.00	43,162,500
2026-09-15	IDR 920.00	IDR 945.00	IDR 910.00	IDR 915.00	34,051,500
2026-09-14	IDR 930.00	IDR 935.00	IDR 900.00	IDR 920.00	99,667,700
2026-09-11	IDR 960.00	IDR 965.00	IDR 925.00	IDR 940.00	66,676,200
2026-09-10	IDR 1,005.00	IDR 1,015.00	IDR 955.00	IDR 955.00	86,493,700
2026-09-09	IDR 965.00	IDR 1,010.00	IDR 955.00	IDR 1,005.00	120,723,900
2026-09-08	IDR 940.00	IDR 965.00	IDR 940.00	IDR 960.00	46,946,800
2026-09-07	IDR 955.00	IDR 960.00	IDR 940.00	IDR 940.00	54,115,200
2026-09-04	IDR 975.00	IDR 975.00	IDR 955.00	IDR 955.00	27,857,300
2026-09-03	IDR 950.00	IDR 975.00	IDR 950.00	IDR 970.00	47,846,100
2026-09-02	IDR 950.00	IDR 965.00	IDR 940.00	IDR 945.00	37,183,800
2026-09-01	IDR 975.00	IDR 985.00	IDR 950.00	IDR 950.00	49,677,700
2026-08-31	IDR 965.00	IDR 990.00	IDR 960.00	IDR 970.00	82,947,400
2026-08-28	IDR 965.00	IDR 970.00	IDR 945.00	IDR 955.00	36,233,900
2026-08-27	IDR 930.00	IDR 965.00	IDR 925.00	IDR 965.00	37,976,200
2026-08-26	IDR 960.00	IDR 980.00	IDR 935.00	IDR 940.00	42,142,100
2026-08-24	IDR 960.00	IDR 975.00	IDR 950.00	IDR 955.00	30,814,400
2026-08-21	IDR 955.00	IDR 970.00	IDR 945.00	IDR 955.00	29,413,600
2026-08-20	IDR 935.00	IDR 965.00	IDR 935.00	IDR 950.00	71,805,900
2026-08-19	IDR 935.00	IDR 945.00	IDR 920.00	IDR 925.00	27,321,300
2026-08-18	IDR 925.00	IDR 945.00	IDR 920.00	IDR 935.00	43,927,500
2026-08-14	IDR 910.00	IDR 935.00	IDR 900.00	IDR 925.00	37,909,500
2026-08-13	IDR 935.00	IDR 945.00	IDR 905.00	IDR 910.00	32,166,700
2026-08-12	IDR 910.00	IDR 935.00	IDR 905.00	IDR 935.00	57,216,900
2026-08-11	IDR 930.00	IDR 940.00	IDR 905.00	IDR 915.00	55,221,500
2026-08-10	IDR 950.00	IDR 955.00	IDR 930.00	IDR 930.00	33,360,500
2026-08-07	IDR 940.00	IDR 955.00	IDR 925.00	IDR 945.00	38,537,000
2026-08-06	IDR 950.00	IDR 955.00	IDR 930.00	IDR 935.00	67,129,200
2026-08-05	IDR 965.00	IDR 965.00	IDR 935.00	IDR 940.00	34,449,000
2026-08-04	IDR 945.00	IDR 960.00	IDR 930.00	IDR 955.00	48,085,200
2026-08-03	IDR 930.00	IDR 955.00	IDR 910.00	IDR 935.00	94,952,200
2026-07-31	IDR 890.00	IDR 915.00	IDR 880.00	IDR 895.00	70,861,900
2026-07-30	IDR 855.00	IDR 890.00	IDR 850.00	IDR 885.00	42,884,300
2026-07-29	IDR 840.00	IDR 860.00	IDR 830.00	IDR 850.00	25,773,700
2026-07-28	IDR 860.00	IDR 870.00	IDR 845.00	IDR 845.00	28,307,900
2026-07-27	IDR 860.00	IDR 870.00	IDR 830.00	IDR 840.00	37,901,600
2026-07-24	IDR 890.00	IDR 890.00	IDR 850.00	IDR 850.00	34,030,400
2026-07-23	IDR 865.00	IDR 905.00	IDR 860.00	IDR 890.00	66,367,800
2026-07-22	IDR 890.00	IDR 900.00	IDR 830.00	IDR 865.00	70,188,200
2026-07-21	IDR 870.00	IDR 910.00	IDR 860.00	IDR 885.00	56,468,400
2026-07-20	IDR 840.00	IDR 885.00	IDR 835.00	IDR 860.00	56,840,300
2026-07-17	IDR 840.00	IDR 850.00	IDR 820.00	IDR 845.00	35,236,300
2026-07-16	IDR 840.00	IDR 855.00	IDR 830.00	IDR 840.00	53,377,400
2026-07-15	IDR 835.00	IDR 840.00	IDR 825.00	IDR 835.00	23,080,400
2026-07-14	IDR 810.00	IDR 840.00	IDR 810.00	IDR 825.00	52,322,500
2026-07-13	IDR 800.00	IDR 810.00	IDR 790.00	IDR 810.00	26,893,600
2026-07-10	IDR 805.00	IDR 810.00	IDR 785.00	IDR 795.00	46,931,700
2026-07-09	IDR 795.00	IDR 815.00	IDR 785.00	IDR 805.00	42,745,800
2026-07-08	IDR 840.00	IDR 845.00	IDR 820.00	IDR 825.00	46,414,200
2026-07-07	IDR 855.00	IDR 855.00	IDR 835.00	IDR 835.00	25,213,800
2026-07-06	IDR 865.00	IDR 870.00	IDR 840.00	IDR 845.00	36,702,500
2026-07-03	IDR 830.00	IDR 870.00	IDR 830.00	IDR 860.00	37,637,500
2026-07-02	IDR 820.00	IDR 835.00	IDR 810.00	IDR 815.00	33,488,100
2026-07-01	IDR 785.00	IDR 830.00	IDR 785.00	IDR 820.00	34,217,700
2026-06-30	IDR 805.00	IDR 810.00	IDR 775.00	IDR 780.00	44,103,600
2026-06-29	IDR 820.00	IDR 830.00	IDR 805.00	IDR 810.00	19,332,200
2026-06-26	IDR 830.00	IDR 835.00	IDR 805.00	IDR 820.00	43,874,500
2026-06-25	IDR 820.00	IDR 855.00	IDR 820.00	IDR 830.00	27,831,300
2026-06-24	IDR 865.00	IDR 880.00	IDR 810.00	IDR 815.00	64,887,100
2026-06-23	IDR 875.00	IDR 885.00	IDR 850.00	IDR 865.00	39,660,100
2026-06-22	IDR 855.00	IDR 895.00	IDR 845.00	IDR 870.00	104,721,700
2026-06-19	IDR 910.00	IDR 935.00	IDR 865.00	IDR 865.00	453,013,200
2026-06-18	IDR 965.00	IDR 970.00	IDR 900.00	IDR 910.00	58,809,200
2026-06-17	IDR 920.00	IDR 970.00	IDR 915.00	IDR 965.00	96,082,200
2026-06-15	IDR 915.00	IDR 945.00	IDR 905.00	IDR 905.00	88,320,400
2026-06-12	IDR 790.00	IDR 890.00	IDR 790.00	IDR 890.00	63,386,300
2026-06-11	IDR 800.00	IDR 815.00	IDR 775.00	IDR 785.00	34,840,500
2026-06-10	IDR 825.00	IDR 840.00	IDR 795.00	IDR 800.00	51,542,400
2026-06-09	IDR 785.00	IDR 825.00	IDR 765.00	IDR 820.00	50,159,700
2026-06-08	IDR 780.00	IDR 830.00	IDR 735.00	IDR 780.00	57,446,400
2026-06-05	IDR 860.00	IDR 865.00	IDR 785.00	IDR 785.00	44,785,000
2026-06-04	IDR 840.00	IDR 855.00	IDR 800.00	IDR 845.00	50,895,000
2026-06-03	IDR 875.00	IDR 880.00	IDR 820.00	IDR 840.00	74,765,500
2026-06-02	IDR 910.00	IDR 915.00	IDR 860.00	IDR 885.00	65,119,300
2026-05-29	IDR 880.00	IDR 925.00	IDR 870.00	IDR 890.00	144,190,800
2026-05-26	IDR 875.00	IDR 880.00	IDR 835.00	IDR 845.00	71,611,700
2026-05-25	IDR 875.00	IDR 885.00	IDR 830.00	IDR 875.00	93,305,600
2026-05-22	IDR 810.00	IDR 860.00	IDR 775.00	IDR 855.00	94,721,400
2026-05-21	IDR 830.00	IDR 840.00	IDR 790.00	IDR 815.00	89,295,100
2026-05-20	IDR 845.00	IDR 880.00	IDR 795.00	IDR 825.00	164,097,600
2026-05-19	IDR 1,000.00	IDR 1,000.00	IDR 850.00	IDR 870.00	177,900,900
2026-05-18	IDR 990.00	IDR 990.00	IDR 945.00	IDR 990.00	55,070,600
2026-05-13	IDR 1,025.00	IDR 1,035.00	IDR 995.00	IDR 1,000.00	52,770,400
2026-05-12	IDR 1,060.00	IDR 1,060.00	IDR 1,010.00	IDR 1,045.00	38,707,400
2026-05-11	IDR 1,030.00	IDR 1,085.00	IDR 1,000.00	IDR 1,050.00	70,908,000
2026-05-08	IDR 1,090.00	IDR 1,090.00	IDR 1,005.00	IDR 1,015.00	57,368,100
2026-05-07	IDR 1,060.00	IDR 1,105.00	IDR 1,040.00	IDR 1,105.00	68,422,700
2026-05-06	IDR 1,005.00	IDR 1,070.00	IDR 1,005.00	IDR 1,060.00	61,132,400
2026-05-05	IDR 1,030.00	IDR 1,030.00	IDR 990.00	IDR 1,005.00	56,437,000
2026-05-04	IDR 1,040.00	IDR 1,065.00	IDR 1,020.00	IDR 1,035.00	51,878,100
2026-04-30	IDR 1,120.00	IDR 1,120.00	IDR 1,035.00	IDR 1,045.00	95,259,600
2026-04-29	IDR 1,140.00	IDR 1,145.00	IDR 1,105.00	IDR 1,105.00	33,527,800
2026-04-28	IDR 1,140.00	IDR 1,150.00	IDR 1,120.00	IDR 1,125.00	33,218,500
2026-04-27	IDR 1,120.00	IDR 1,160.00	IDR 1,120.00	IDR 1,135.00	58,316,800
2026-04-24	IDR 1,130.00	IDR 1,140.00	IDR 1,105.00	IDR 1,115.00	57,517,700
2026-04-23	IDR 1,135.00	IDR 1,140.00	IDR 1,115.00	IDR 1,120.00	40,754,600
2026-04-22	IDR 1,165.00	IDR 1,175.00	IDR 1,110.00	IDR 1,125.00	96,110,000
2026-04-21	IDR 1,210.00	IDR 1,210.00	IDR 1,165.00	IDR 1,165.00	65,964,900
2026-04-20	IDR 1,235.00	IDR 1,245.00	IDR 1,190.00	IDR 1,205.00	78,519,300
2026-04-17	IDR 1,170.00	IDR 1,235.00	IDR 1,165.00	IDR 1,230.00	95,429,200
2026-04-16	IDR 1,165.00	IDR 1,190.00	IDR 1,155.00	IDR 1,170.00	80,385,200
2026-04-15	IDR 1,150.00	IDR 1,190.00	IDR 1,140.00	IDR 1,150.00	128,144,500
2026-04-14	IDR 1,125.00	IDR 1,140.00	IDR 1,100.00	IDR 1,120.00	92,760,100
2026-04-13	IDR 1,130.00	IDR 1,140.00	IDR 1,095.00	IDR 1,100.00	77,377,000
2026-04-10	IDR 1,150.00	IDR 1,175.00	IDR 1,145.00	IDR 1,145.00	27,206,600
2026-04-09	IDR 1,170.00	IDR 1,185.00	IDR 1,130.00	IDR 1,135.00	30,503,700
2026-04-08	IDR 1,190.00	IDR 1,220.00	IDR 1,165.00	IDR 1,175.00	59,590,300
2026-04-07	IDR 1,120.00	IDR 1,135.00	IDR 1,085.00	IDR 1,125.00	25,526,900
2026-04-06	IDR 1,115.00	IDR 1,135.00	IDR 1,100.00	IDR 1,110.00	15,112,000
2026-04-02	IDR 1,160.00	IDR 1,160.00	IDR 1,115.00	IDR 1,120.00	18,124,400
2026-04-01	IDR 1,130.00	IDR 1,200.00	IDR 1,110.00	IDR 1,170.00	75,682,800
2026-03-31	IDR 1,115.00	IDR 1,130.00	IDR 1,070.00	IDR 1,085.00	59,394,200
2026-03-30	IDR 1,125.00	IDR 1,140.00	IDR 1,090.00	IDR 1,115.00	29,126,700
2026-03-27	IDR 1,150.00	IDR 1,160.00	IDR 1,125.00	IDR 1,155.00	23,557,200
2026-03-26	IDR 1,215.00	IDR 1,225.00	IDR 1,140.00	IDR 1,155.00	41,698,900
2026-03-25	IDR 1,150.00	IDR 1,225.00	IDR 1,120.00	IDR 1,210.00	70,142,500
2026-03-17	IDR 1,125.00	IDR 1,160.00	IDR 1,120.00	IDR 1,145.00	35,300,000
2026-03-16	IDR 1,185.00	IDR 1,185.00	IDR 1,100.00	IDR 1,125.00	97,563,200
2026-03-13	IDR 1,230.00	IDR 1,235.00	IDR 1,180.00	IDR 1,195.00	75,517,000
2026-03-12	IDR 1,320.00	IDR 1,325.00	IDR 1,240.00	IDR 1,240.00	136,642,600
2026-03-11	IDR 1,370.00	IDR 1,380.00	IDR 1,310.00	IDR 1,325.00	44,735,300
2026-03-10	IDR 1,300.00	IDR 1,360.00	IDR 1,300.00	IDR 1,355.00	69,069,800
2026-03-09	IDR 1,290.00	IDR 1,305.00	IDR 1,200.00	IDR 1,270.00	104,227,500
2026-03-06	IDR 1,350.00	IDR 1,360.00	IDR 1,310.00	IDR 1,360.00	45,233,200
2026-03-05	IDR 1,345.00	IDR 1,395.00	IDR 1,320.00	IDR 1,335.00	37,641,200
2026-03-04	IDR 1,360.00	IDR 1,360.00	IDR 1,270.00	IDR 1,325.00	137,085,500
2026-03-03	IDR 1,440.00	IDR 1,470.00	IDR 1,295.00	IDR 1,365.00	239,191,000
2026-03-02	IDR 1,515.00	IDR 1,530.00	IDR 1,435.00	IDR 1,445.00	144,989,400
2026-02-27	IDR 1,435.00	IDR 1,550.00	IDR 1,400.00	IDR 1,540.00	164,541,600
2026-02-26	IDR 1,485.00	IDR 1,520.00	IDR 1,410.00	IDR 1,445.00	200,542,600
2026-02-25	IDR 1,565.00	IDR 1,585.00	IDR 1,525.00	IDR 1,530.00	57,837,800
2026-02-24	IDR 1,545.00	IDR 1,595.00	IDR 1,525.00	IDR 1,530.00	92,937,800
2026-02-23	IDR 1,500.00	IDR 1,550.00	IDR 1,480.00	IDR 1,545.00	78,848,900
2026-02-20	IDR 1,510.00	IDR 1,535.00	IDR 1,460.00	IDR 1,475.00	36,427,800
2026-02-19	IDR 1,470.00	IDR 1,530.00	IDR 1,470.00	IDR 1,500.00	77,526,200
2026-02-18	IDR 1,455.00	IDR 1,475.00	IDR 1,445.00	IDR 1,455.00	53,603,300
2026-02-13	IDR 1,450.00	IDR 1,470.00	IDR 1,420.00	IDR 1,450.00	60,831,600
2026-02-12	IDR 1,430.00	IDR 1,495.00	IDR 1,430.00	IDR 1,475.00	105,310,900
2026-02-11	IDR 1,350.00	IDR 1,420.00	IDR 1,345.00	IDR 1,410.00	93,730,000
2026-02-10	IDR 1,290.00	IDR 1,350.00	IDR 1,280.00	IDR 1,330.00	40,372,900
2026-02-09	IDR 1,290.00	IDR 1,305.00	IDR 1,265.00	IDR 1,290.00	45,790,900
2026-02-06	IDR 1,275.00	IDR 1,305.00	IDR 1,255.00	IDR 1,300.00	25,703,300
2026-02-05	IDR 1,380.00	IDR 1,385.00	IDR 1,295.00	IDR 1,310.00	86,345,200
2026-02-04	IDR 1,345.00	IDR 1,380.00	IDR 1,320.00	IDR 1,380.00	58,597,600
2026-02-03	IDR 1,265.00	IDR 1,330.00	IDR 1,250.00	IDR 1,320.00	74,543,700
2026-02-02	IDR 1,345.00	IDR 1,350.00	IDR 1,220.00	IDR 1,245.00	156,619,600
2026-01-30	IDR 1,370.00	IDR 1,395.00	IDR 1,325.00	IDR 1,375.00	82,929,700
2026-01-29	IDR 1,395.00	IDR 1,400.00	IDR 1,205.00	IDR 1,370.00	191,832,400
2026-01-28	IDR 1,240.00	IDR 1,410.00	IDR 1,235.00	IDR 1,395.00	189,992,200
2026-01-27	IDR 1,535.00	IDR 1,535.00	IDR 1,445.00	IDR 1,450.00	156,732,300
2026-01-26	IDR 1,525.00	IDR 1,570.00	IDR 1,470.00	IDR 1,535.00	294,126,500
2026-01-23	IDR 1,475.00	IDR 1,475.00	IDR 1,420.00	IDR 1,470.00	88,492,500
2026-01-22	IDR 1,480.00	IDR 1,480.00	IDR 1,425.00	IDR 1,445.00	80,753,200
2026-01-21	IDR 1,440.00	IDR 1,475.00	IDR 1,415.00	IDR 1,465.00	99,291,300
2026-01-20	IDR 1,400.00	IDR 1,470.00	IDR 1,385.00	IDR 1,450.00	95,890,000
2026-01-19	IDR 1,400.00	IDR 1,400.00	IDR 1,340.00	IDR 1,395.00	83,245,800
2026-01-15	IDR 1,500.00	IDR 1,530.00	IDR 1,410.00	IDR 1,420.00	228,344,800
2026-01-14	IDR 1,340.00	IDR 1,445.00	IDR 1,340.00	IDR 1,410.00	248,212,500
2026-01-13	IDR 1,300.00	IDR 1,355.00	IDR 1,280.00	IDR 1,325.00	284,411,200
2026-01-12	IDR 1,330.00	IDR 1,335.00	IDR 1,230.00	IDR 1,300.00	134,711,300
2026-01-09	IDR 1,295.00	IDR 1,330.00	IDR 1,270.00	IDR 1,300.00	144,864,400
2026-01-08	IDR 1,360.00	IDR 1,360.00	IDR 1,255.00	IDR 1,305.00	286,791,000
2026-01-07	IDR 1,360.00	IDR 1,480.00	IDR 1,355.00	IDR 1,400.00	499,262,900
2026-01-06	IDR 1,215.00	IDR 1,325.00	IDR 1,215.00	IDR 1,300.00	281,990,200
2026-01-05	IDR 1,175.00	IDR 1,180.00	IDR 1,145.00	IDR 1,180.00	65,696,500
2026-01-02	IDR 1,165.00	IDR 1,190.00	IDR 1,150.00	IDR 1,165.00	80,059,400
2025-12-30	IDR 1,135.00	IDR 1,165.00	IDR 1,110.00	IDR 1,125.00	53,531,800
2025-12-29	IDR 1,130.00	IDR 1,140.00	IDR 1,105.00	IDR 1,125.00	40,203,900
2025-12-24	IDR 1,150.00	IDR 1,165.00	IDR 1,110.00	IDR 1,110.00	84,521,300
2025-12-23	IDR 1,075.00	IDR 1,145.00	IDR 1,070.00	IDR 1,130.00	148,924,200
2025-12-22	IDR 1,070.00	IDR 1,080.00	IDR 1,035.00	IDR 1,065.00	61,571,000
2025-12-19	IDR 1,035.00	IDR 1,085.00	IDR 1,020.00	IDR 1,050.00	161,286,000
2025-12-18	IDR 1,010.00	IDR 1,020.00	IDR 1,005.00	IDR 1,020.00	29,266,300
2025-12-17	IDR 990.00	IDR 1,030.00	IDR 990.00	IDR 1,010.00	54,555,000
2025-12-16	IDR 960.00	IDR 995.00	IDR 955.00	IDR 985.00	30,386,800
2025-12-15	IDR 965.00	IDR 985.00	IDR 950.00	IDR 960.00	50,530,300
2025-12-12	IDR 965.00	IDR 975.00	IDR 940.00	IDR 965.00	45,785,900
2025-12-11	IDR 1,020.00	IDR 1,025.00	IDR 955.00	IDR 965.00	85,972,000
2025-12-10	IDR 1,020.00	IDR 1,030.00	IDR 1,010.00	IDR 1,020.00	26,028,800
2025-12-09	IDR 1,025.00	IDR 1,030.00	IDR 1,005.00	IDR 1,020.00	23,952,300
2025-12-08	IDR 1,030.00	IDR 1,045.00	IDR 1,015.00	IDR 1,025.00	28,767,700
2025-12-05	IDR 1,035.00	IDR 1,035.00	IDR 1,015.00	IDR 1,020.00	25,262,300
2025-12-04	IDR 1,010.00	IDR 1,030.00	IDR 1,005.00	IDR 1,030.00	17,949,400
2025-12-03	IDR 1,030.00	IDR 1,040.00	IDR 1,005.00	IDR 1,010.00	26,668,900
2025-12-02	IDR 1,020.00	IDR 1,035.00	IDR 1,015.00	IDR 1,030.00	25,580,000
2025-12-01	IDR 1,050.00	IDR 1,050.00	IDR 1,015.00	IDR 1,020.00	40,051,000
2025-11-28	IDR 1,000.00	IDR 1,045.00	IDR 990.00	IDR 1,045.00	57,345,400
2025-11-27	IDR 1,015.00	IDR 1,015.00	IDR 995.00	IDR 1,000.00	30,779,800
2025-11-26	IDR 1,015.00	IDR 1,020.00	IDR 995.00	IDR 1,010.00	60,796,000
2025-11-25	IDR 955.00	IDR 1,010.00	IDR 950.00	IDR 995.00	91,474,900
2025-11-24	IDR 970.00	IDR 975.00	IDR 950.00	IDR 950.00	46,409,100
2025-11-21	IDR 975.00	IDR 990.00	IDR 950.00	IDR 970.00	62,531,400
2025-11-20	IDR 985.00	IDR 1,025.00	IDR 975.00	IDR 975.00	78,886,500
2025-11-19	IDR 1,000.00	IDR 1,005.00	IDR 965.00	IDR 980.00	84,564,300
2025-11-18	IDR 1,025.00	IDR 1,030.00	IDR 995.00	IDR 1,000.00	44,466,000
2025-11-17	IDR 1,025.00	IDR 1,040.00	IDR 1,005.00	IDR 1,025.00	76,230,500
2025-11-14	IDR 1,080.00	IDR 1,080.00	IDR 1,025.00	IDR 1,030.00	87,280,100
2025-11-13	IDR 1,100.00	IDR 1,110.00	IDR 1,080.00	IDR 1,085.00	22,504,000
2025-11-12	IDR 1,095.00	IDR 1,105.00	IDR 1,075.00	IDR 1,100.00	38,340,100
2025-11-11	IDR 1,115.00	IDR 1,120.00	IDR 1,075.00	IDR 1,095.00	54,364,100
2025-11-10	IDR 1,125.00	IDR 1,140.00	IDR 1,105.00	IDR 1,110.00	42,831,500
2025-11-07	IDR 1,105.00	IDR 1,140.00	IDR 1,105.00	IDR 1,125.00	41,150,200
2025-11-06	IDR 1,125.00	IDR 1,140.00	IDR 1,100.00	IDR 1,110.00	69,259,300
2025-11-05	IDR 1,130.00	IDR 1,140.00	IDR 1,085.00	IDR 1,130.00	159,802,400
2025-11-04	IDR 1,200.00	IDR 1,205.00	IDR 1,140.00	IDR 1,155.00	111,749,100
2025-11-03	IDR 1,250.00	IDR 1,260.00	IDR 1,170.00	IDR 1,200.00	89,924,100
2025-10-31	IDR 1,325.00	IDR 1,330.00	IDR 1,220.00	IDR 1,250.00	100,049,300
2025-10-30	IDR 1,360.00	IDR 1,395.00	IDR 1,315.00	IDR 1,330.00	77,153,800
2025-10-29	IDR 1,305.00	IDR 1,370.00	IDR 1,265.00	IDR 1,360.00	85,199,200
2025-10-28	IDR 1,250.00	IDR 1,310.00	IDR 1,250.00	IDR 1,305.00	100,769,200
2025-10-27	IDR 1,245.00	IDR 1,275.00	IDR 1,200.00	IDR 1,240.00	59,643,900
2025-10-24	IDR 1,290.00	IDR 1,300.00	IDR 1,235.00	IDR 1,245.00	44,986,100
2025-10-23	IDR 1,225.00	IDR 1,310.00	IDR 1,220.00	IDR 1,280.00	107,396,800
2025-10-22	IDR 1,260.00	IDR 1,265.00	IDR 1,210.00	IDR 1,215.00	52,887,200
2025-10-21	IDR 1,230.00	IDR 1,270.00	IDR 1,210.00	IDR 1,260.00	75,473,900
2025-10-20	IDR 1,240.00	IDR 1,245.00	IDR 1,200.00	IDR 1,225.00	35,953,300
2025-10-17	IDR 1,250.00	IDR 1,260.00	IDR 1,185.00	IDR 1,220.00	91,648,000
2025-10-16	IDR 1,215.00	IDR 1,270.00	IDR 1,190.00	IDR 1,250.00	107,999,700
2025-10-15	IDR 1,220.00	IDR 1,230.00	IDR 1,160.00	IDR 1,200.00	77,795,000
2025-10-14	IDR 1,150.00	IDR 1,245.00	IDR 1,135.00	IDR 1,200.00	250,503,800