Slj Global Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 202.00 | 218.00 | 196.00 | 216.00 | 216.00 | 103,807,000 |
| 2023-10-31 | 190.00 | 204.00 | 188.00 | 202.00 | 202.00 | 54,260,500 |
| 2023-10-30 | 208.00 | 208.00 | 187.00 | 187.00 | 187.00 | 49,003,000 |
| 2023-10-27 | 181.00 | 208.00 | 181.00 | 206.00 | 206.00 | 190,676,800 |
| 2023-10-26 | 188.00 | 199.00 | 172.00 | 180.00 | 180.00 | 123,388,000 |
| 2023-10-25 | 143.00 | 191.00 | 143.00 | 185.00 | 185.00 | 215,732,000 |
| 2023-10-24 | 136.00 | 151.00 | 129.00 | 142.00 | 142.00 | 7,236,100 |
| 2023-10-23 | 143.00 | 145.00 | 135.00 | 136.00 | 136.00 | 1,389,000 |
| 2023-10-20 | 146.00 | 146.00 | 138.00 | 140.00 | 140.00 | 1,247,100 |
| 2023-10-19 | 158.00 | 158.00 | 143.00 | 144.00 | 144.00 | 2,701,000 |
| 2023-10-18 | 142.00 | 152.00 | 142.00 | 149.00 | 149.00 | 1,315,400 |
| 2023-10-17 | 163.00 | 163.00 | 147.00 | 150.00 | 150.00 | 7,137,800 |
| 2023-10-16 | 145.00 | 154.00 | 145.00 | 147.00 | 147.00 | 4,022,400 |
| 2023-10-13 | 138.00 | 147.00 | 138.00 | 144.00 | 144.00 | 5,216,900 |
| 2023-10-12 | 150.00 | 155.00 | 147.00 | 147.00 | 147.00 | 3,100,000 |
| 2023-10-11 | 162.00 | 165.00 | 150.00 | 150.00 | 150.00 | 12,490,400 |
| 2023-10-10 | 146.00 | 161.00 | 146.00 | 161.00 | 161.00 | 7,092,300 |
| 2023-10-09 | 151.00 | 155.00 | 145.00 | 146.00 | 146.00 | 3,541,000 |
| 2023-10-06 | 152.00 | 157.00 | 143.00 | 150.00 | 150.00 | 6,317,200 |
| 2023-10-05 | 163.00 | 167.00 | 152.00 | 152.00 | 152.00 | 5,482,900 |
| 2023-10-04 | 173.00 | 174.00 | 159.00 | 163.00 | 163.00 | 8,663,300 |
| 2023-10-03 | 172.00 | 177.00 | 158.00 | 171.00 | 171.00 | 18,890,600 |
| 2023-10-02 | 179.00 | 180.00 | 170.00 | 171.00 | 171.00 | 8,157,000 |
| 2023-09-29 | 176.00 | 185.00 | 176.00 | 176.00 | 176.00 | 18,084,900 |
| 2023-09-27 | 165.00 | 185.00 | 160.00 | 176.00 | 176.00 | 47,157,300 |
| 2023-09-26 | 202.00 | 202.00 | 154.00 | 160.00 | 160.00 | 82,553,700 |
| 2023-09-25 | 188.00 | 206.00 | 183.00 | 199.00 | 199.00 | 91,919,100 |
| 2023-09-22 | 185.00 | 195.00 | 184.00 | 186.00 | 186.00 | 37,074,900 |
| 2023-09-21 | 180.00 | 192.00 | 174.00 | 186.00 | 186.00 | 48,568,600 |
| 2023-09-20 | 193.00 | 202.00 | 173.00 | 180.00 | 180.00 | 63,200,600 |
| 2023-09-19 | 165.00 | 204.00 | 164.00 | 193.00 | 193.00 | 165,624,000 |
| 2023-09-18 | 133.00 | 171.00 | 132.00 | 164.00 | 164.00 | 75,475,600 |
| 2023-09-15 | 130.00 | 138.00 | 127.00 | 132.00 | 132.00 | 7,375,200 |
| 2023-09-14 | 127.00 | 133.00 | 124.00 | 129.00 | 129.00 | 8,848,400 |
| 2023-09-13 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 1,530,500 |
| 2023-09-12 | 131.00 | 132.00 | 127.00 | 127.00 | 127.00 | 2,404,200 |
| 2023-09-11 | 130.00 | 133.00 | 127.00 | 131.00 | 131.00 | 2,629,900 |
| 2023-09-08 | 128.00 | 129.00 | 125.00 | 129.00 | 129.00 | 1,823,200 |
| 2023-09-07 | 131.00 | 134.00 | 125.00 | 128.00 | 128.00 | 4,612,300 |
| 2023-09-06 | 130.00 | 134.00 | 130.00 | 131.00 | 131.00 | 2,786,300 |
| 2023-09-05 | 133.00 | 138.00 | 130.00 | 130.00 | 130.00 | 16,401,400 |
| 2023-09-04 | 125.00 | 133.00 | 123.00 | 131.00 | 131.00 | 5,472,200 |
| 2023-09-01 | 124.00 | 130.00 | 123.00 | 124.00 | 124.00 | 10,319,500 |
| 2023-08-31 | 138.00 | 143.00 | 127.00 | 127.00 | 127.00 | 13,493,200 |
| 2023-08-30 | 142.00 | 149.00 | 137.00 | 137.00 | 137.00 | 20,492,700 |
| 2023-08-29 | 143.00 | 150.00 | 140.00 | 142.00 | 142.00 | 12,845,900 |
| 2023-08-28 | 132.00 | 148.00 | 132.00 | 143.00 | 143.00 | 37,187,000 |
| 2023-08-25 | 125.00 | 140.00 | 124.00 | 135.00 | 135.00 | 29,439,300 |
| 2023-08-24 | 133.00 | 133.00 | 124.00 | 125.00 | 125.00 | 15,180,800 |
| 2023-08-23 | 115.00 | 142.00 | 115.00 | 129.00 | 129.00 | 66,522,500 |
| 2023-08-22 | 107.00 | 117.00 | 107.00 | 117.00 | 117.00 | 1,405,900 |
| 2023-08-21 | 112.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1,314,700 |
| 2023-08-18 | 108.00 | 116.00 | 108.00 | 113.00 | 113.00 | 887,900 |
| 2023-08-16 | 114.00 | 117.00 | 113.00 | 113.00 | 113.00 | 616,300 |
| 2023-08-15 | 113.00 | 117.00 | 113.00 | 116.00 | 116.00 | 997,100 |
| 2023-08-14 | 107.00 | 119.00 | 107.00 | 115.00 | 115.00 | 1,171,700 |
| 2023-08-11 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 720,300 |
| 2023-08-10 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1,595,300 |
| 2023-08-09 | 115.00 | 116.00 | 111.00 | 113.00 | 113.00 | 1,832,200 |
| 2023-08-08 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1,122,200 |
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.