Slj Global Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 123.00 | 152.00 | 123.00 | 128.00 | 128.00 | 7,099,700 |
| 2024-01-26 | 125.00 | 135.00 | 125.00 | 131.00 | 131.00 | 1,214,500 |
| 2024-01-25 | 125.00 | 138.00 | 125.00 | 134.00 | 134.00 | 450,800 |
| 2024-01-24 | 128.00 | 135.00 | 128.00 | 133.00 | 133.00 | 1,082,600 |
| 2024-01-23 | 128.00 | 139.00 | 128.00 | 136.00 | 136.00 | 694,100 |
| 2024-01-22 | 136.00 | 139.00 | 136.00 | 136.00 | 136.00 | 437,700 |
| 2024-01-19 | 131.00 | 140.00 | 131.00 | 138.00 | 138.00 | 288,400 |
| 2024-01-18 | 131.00 | 141.00 | 131.00 | 139.00 | 139.00 | 356,600 |
| 2024-01-17 | 136.00 | 140.00 | 136.00 | 138.00 | 138.00 | 168,000 |
| 2024-01-16 | 139.00 | 143.00 | 136.00 | 140.00 | 140.00 | 610,100 |
| 2024-01-15 | 133.00 | 143.00 | 133.00 | 141.00 | 141.00 | 590,300 |
| 2024-01-12 | 132.00 | 143.00 | 132.00 | 140.00 | 140.00 | 1,005,900 |
| 2024-01-11 | 130.00 | 150.00 | 130.00 | 140.00 | 140.00 | 3,156,200 |
| 2024-01-10 | 131.00 | 141.00 | 131.00 | 138.00 | 138.00 | 1,065,400 |
| 2024-01-09 | 135.00 | 145.00 | 135.00 | 139.00 | 139.00 | 1,439,600 |
| 2024-01-08 | 147.00 | 148.00 | 141.00 | 143.00 | 143.00 | 1,473,300 |
| 2024-01-05 | 148.00 | 153.00 | 145.00 | 147.00 | 147.00 | 3,858,200 |
| 2024-01-04 | 141.00 | 171.00 | 140.00 | 147.00 | 147.00 | 47,647,600 |
| 2024-01-03 | 141.00 | 145.00 | 139.00 | 141.00 | 141.00 | 933,200 |
| 2024-01-02 | 139.00 | 144.00 | 138.00 | 140.00 | 140.00 | 399,100 |
| 2023-12-29 | 133.00 | 143.00 | 133.00 | 140.00 | 140.00 | 445,000 |
| 2023-12-28 | 132.00 | 143.00 | 132.00 | 139.00 | 139.00 | 1,270,700 |
| 2023-12-27 | 145.00 | 155.00 | 138.00 | 140.00 | 140.00 | 3,536,900 |
| 2023-12-22 | 134.00 | 145.00 | 134.00 | 141.00 | 141.00 | 590,800 |
| 2023-12-21 | 136.00 | 147.00 | 135.00 | 142.00 | 142.00 | 3,924,900 |
| 2023-12-20 | 138.00 | 153.00 | 138.00 | 145.00 | 145.00 | 1,661,600 |
| 2023-12-19 | 137.00 | 147.00 | 137.00 | 146.00 | 146.00 | 417,800 |
| 2023-12-18 | 143.00 | 150.00 | 143.00 | 145.00 | 145.00 | 1,223,300 |
| 2023-12-15 | 142.00 | 152.00 | 142.00 | 147.00 | 147.00 | 1,528,100 |
| 2023-12-14 | 144.00 | 154.00 | 144.00 | 150.00 | 150.00 | 1,226,200 |
| 2023-12-13 | 148.00 | 154.00 | 146.00 | 154.00 | 154.00 | 916,400 |
| 2023-12-12 | 142.00 | 153.00 | 142.00 | 148.00 | 148.00 | 1,855,800 |
| 2023-12-11 | 150.00 | 154.00 | 149.00 | 150.00 | 150.00 | 3,710,100 |
| 2023-12-08 | 162.00 | 164.00 | 154.00 | 154.00 | 154.00 | 8,985,800 |
| 2023-12-07 | 169.00 | 171.00 | 161.00 | 162.00 | 162.00 | 5,188,800 |
| 2023-12-06 | 162.00 | 169.00 | 160.00 | 168.00 | 168.00 | 13,277,900 |
| 2023-12-05 | 166.00 | 168.00 | 160.00 | 161.00 | 161.00 | 3,406,100 |
| 2023-12-04 | 170.00 | 170.00 | 160.00 | 168.00 | 168.00 | 7,815,600 |
| 2023-12-01 | 174.00 | 175.00 | 166.00 | 168.00 | 168.00 | 2,456,000 |
| 2023-11-30 | 173.00 | 175.00 | 166.00 | 174.00 | 174.00 | 8,462,300 |
| 2023-11-29 | 176.00 | 177.00 | 171.00 | 173.00 | 173.00 | 4,706,500 |
| 2023-11-28 | 176.00 | 183.00 | 170.00 | 176.00 | 176.00 | 10,546,300 |
| 2023-11-27 | 176.00 | 187.00 | 175.00 | 175.00 | 175.00 | 11,087,000 |
| 2023-11-24 | 195.00 | 202.00 | 175.00 | 176.00 | 176.00 | 31,708,800 |
| 2023-11-23 | 159.00 | 194.00 | 159.00 | 191.00 | 191.00 | 124,678,600 |
| 2023-11-22 | 152.00 | 160.00 | 152.00 | 158.00 | 158.00 | 2,929,800 |
| 2023-11-21 | 160.00 | 162.00 | 157.00 | 160.00 | 160.00 | 1,764,300 |
| 2023-11-20 | 162.00 | 165.00 | 159.00 | 160.00 | 160.00 | 3,309,600 |
| 2023-11-17 | 154.00 | 164.00 | 154.00 | 164.00 | 164.00 | 4,971,400 |
| 2023-11-16 | 151.00 | 161.00 | 151.00 | 159.00 | 159.00 | 2,176,100 |
| 2023-11-15 | 152.00 | 164.00 | 152.00 | 160.00 | 160.00 | 5,547,700 |
| 2023-11-14 | 155.00 | 166.00 | 155.00 | 161.00 | 161.00 | 6,105,300 |
| 2023-11-13 | 161.00 | 172.00 | 161.00 | 164.00 | 164.00 | 26,063,000 |
| 2023-11-10 | 159.00 | 164.00 | 159.00 | 161.00 | 161.00 | 7,747,500 |
| 2023-11-09 | 155.00 | 165.00 | 155.00 | 161.00 | 161.00 | 21,094,500 |
| 2023-11-08 | 149.00 | 158.00 | 149.00 | 154.00 | 154.00 | 5,356,800 |
| 2023-11-07 | 154.00 | 164.00 | 154.00 | 157.00 | 157.00 | 16,993,400 |
| 2023-11-06 | 170.00 | 174.00 | 153.00 | 159.00 | 159.00 | 49,374,700 |
| 2023-11-03 | 208.00 | 208.00 | 175.00 | 175.00 | 175.00 | 73,643,500 |
| 2023-11-02 | 218.00 | 220.00 | 202.00 | 208.00 | 208.00 | 32,602,300 |
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.