Slj Global Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 109.00 | 109.00 | 100.00 | 101.00 | 101.00 | 403,100 |
| 2024-05-08 | 110.00 | 110.00 | 101.00 | 101.00 | 101.00 | 187,500 |
| 2024-05-07 | 113.00 | 113.00 | 103.00 | 104.00 | 104.00 | 146,900 |
| 2024-05-06 | 112.00 | 112.00 | 102.00 | 105.00 | 105.00 | 165,000 |
| 2024-05-03 | 115.00 | 115.00 | 101.00 | 107.00 | 107.00 | 288,000 |
| 2024-05-02 | 108.00 | 109.00 | 99.000 | 107.00 | 107.00 | 200,900 |
| 2024-04-30 | 112.00 | 112.00 | 103.00 | 108.00 | 108.00 | 165,400 |
| 2024-04-29 | 108.00 | 112.00 | 106.00 | 108.00 | 108.00 | 81,600 |
| 2024-04-26 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 217,800 |
| 2024-04-25 | 112.00 | 113.00 | 102.00 | 108.00 | 108.00 | 1,479,000 |
| 2024-04-24 | 110.00 | 110.00 | 105.00 | 109.00 | 109.00 | 1,654,000 |
| 2024-04-23 | 114.00 | 114.00 | 104.00 | 106.00 | 106.00 | 1,146,000 |
| 2024-04-22 | 115.00 | 115.00 | 106.00 | 108.00 | 108.00 | 215,900 |
| 2024-04-19 | 116.00 | 116.00 | 108.00 | 108.00 | 108.00 | 444,300 |
| 2024-04-18 | 116.00 | 116.00 | 109.00 | 110.00 | 110.00 | 140,200 |
| 2024-04-17 | 119.00 | 119.00 | 109.00 | 109.00 | 109.00 | 783,000 |
| 2024-04-16 | 120.00 | 120.00 | 110.00 | 112.00 | 112.00 | 336,300 |
| 2024-04-05 | 119.00 | 119.00 | 110.00 | 114.00 | 114.00 | 552,400 |
| 2024-04-04 | 120.00 | 120.00 | 111.00 | 112.00 | 112.00 | 839,300 |
| 2024-04-03 | 123.00 | 123.00 | 112.00 | 115.00 | 115.00 | 311,900 |
| 2024-04-02 | 120.00 | 120.00 | 114.00 | 116.00 | 116.00 | 540,900 |
| 2024-04-01 | 128.00 | 128.00 | 110.00 | 112.00 | 112.00 | 957,700 |
| 2024-03-28 | 129.00 | 129.00 | 118.00 | 118.00 | 118.00 | 623,300 |
| 2024-03-27 | 139.00 | 139.00 | 118.00 | 119.00 | 119.00 | 1,449,300 |
| 2024-03-26 | 129.00 | 129.00 | 119.00 | 119.00 | 119.00 | 611,200 |
| 2024-03-25 | 129.00 | 129.00 | 120.00 | 122.00 | 122.00 | 602,900 |
| 2024-03-22 | 129.00 | 129.00 | 121.00 | 124.00 | 124.00 | 304,800 |
| 2024-03-21 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | 104,800 |
| 2024-03-20 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | 601,600 |
| 2024-03-19 | 127.00 | 127.00 | 123.00 | 126.00 | 126.00 | 939,200 |
| 2024-03-18 | 130.00 | 130.00 | 123.00 | 126.00 | 126.00 | 737,800 |
| 2024-03-15 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 627,600 |
| 2024-03-14 | 133.00 | 133.00 | 124.00 | 125.00 | 125.00 | 766,100 |
| 2024-03-13 | 127.00 | 131.00 | 124.00 | 127.00 | 127.00 | 2,759,100 |
| 2024-03-08 | 128.00 | 129.00 | 123.00 | 125.00 | 125.00 | 1,906,000 |
| 2024-03-07 | 131.00 | 139.00 | 123.00 | 126.00 | 126.00 | 5,264,600 |
| 2024-03-06 | 125.00 | 148.00 | 125.00 | 130.00 | 130.00 | 59,195,800 |
| 2024-03-05 | 115.00 | 124.00 | 115.00 | 122.00 | 122.00 | 765,400 |
| 2024-03-04 | 113.00 | 123.00 | 113.00 | 122.00 | 122.00 | 1,796,000 |
| 2024-03-01 | 112.00 | 124.00 | 112.00 | 121.00 | 121.00 | 507,200 |
| 2024-02-29 | 113.00 | 122.00 | 113.00 | 120.00 | 120.00 | 254,400 |
| 2024-02-28 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 792,800 |
| 2024-02-27 | 111.00 | 123.00 | 111.00 | 120.00 | 120.00 | 515,000 |
| 2024-02-26 | 122.00 | 123.00 | 118.00 | 120.00 | 120.00 | 214,800 |
| 2024-02-23 | 110.00 | 122.00 | 110.00 | 122.00 | 122.00 | 643,800 |
| 2024-02-22 | 118.00 | 123.00 | 118.00 | 119.00 | 119.00 | 1,441,900 |
| 2024-02-21 | 118.00 | 124.00 | 118.00 | 122.00 | 122.00 | 795,800 |
| 2024-02-20 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 583,700 |
| 2024-02-19 | 113.00 | 127.00 | 113.00 | 125.00 | 125.00 | 687,800 |
| 2024-02-16 | 115.00 | 124.00 | 115.00 | 121.00 | 121.00 | 422,200 |
| 2024-02-15 | 114.00 | 125.00 | 114.00 | 123.00 | 123.00 | 365,900 |
| 2024-02-13 | 112.00 | 125.00 | 112.00 | 122.00 | 122.00 | 236,200 |
| 2024-02-12 | 115.00 | 126.00 | 115.00 | 121.00 | 121.00 | 536,700 |
| 2024-02-07 | 117.00 | 130.00 | 117.00 | 122.00 | 122.00 | 473,400 |
| 2024-02-06 | 117.00 | 130.00 | 117.00 | 125.00 | 125.00 | 530,900 |
| 2024-02-05 | 130.00 | 131.00 | 124.00 | 125.00 | 125.00 | 1,090,800 |
| 2024-02-02 | 124.00 | 144.00 | 124.00 | 130.00 | 130.00 | 7,506,500 |
| 2024-02-01 | 126.00 | 126.00 | 122.00 | 123.00 | 123.00 | 508,900 |
| 2024-01-31 | 126.00 | 129.00 | 124.00 | 126.00 | 126.00 | 982,300 |
| 2024-01-30 | 129.00 | 130.00 | 120.00 | 127.00 | 127.00 | 2,080,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.