Slj Global Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 1,656,500 |
| 2023-08-04 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | 1,522,700 |
| 2023-08-03 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 1,740,100 |
| 2023-08-02 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | 3,027,800 |
| 2023-08-01 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 3,102,900 |
| 2023-07-31 | 115.00 | 119.00 | 115.00 | 116.00 | 116.00 | 3,203,300 |
| 2023-07-28 | 110.00 | 120.00 | 110.00 | 115.00 | 115.00 | 7,719,800 |
| 2023-07-27 | 116.00 | 125.00 | 116.00 | 117.00 | 117.00 | 17,164,100 |
| 2023-07-26 | 154.00 | 154.00 | 112.00 | 115.00 | 115.00 | 12,473,200 |
| 2023-07-25 | 128.00 | 137.00 | 117.00 | 120.00 | 120.00 | 51,109,000 |
| 2023-07-24 | 120.00 | 149.00 | 116.00 | 136.00 | 136.00 | 81,819,800 |
| 2023-07-21 | 111.00 | 116.00 | 111.00 | 115.00 | 115.00 | 2,408,900 |
| 2023-07-20 | 107.00 | 114.00 | 107.00 | 113.00 | 113.00 | 1,301,900 |
| 2023-07-18 | 107.00 | 112.00 | 107.00 | 112.00 | 112.00 | 365,500 |
| 2023-07-17 | 105.00 | 113.00 | 105.00 | 112.00 | 112.00 | 353,300 |
| 2023-07-14 | 107.00 | 115.00 | 107.00 | 111.00 | 111.00 | 549,000 |
| 2023-07-13 | 107.00 | 113.00 | 107.00 | 110.00 | 110.00 | 619,100 |
| 2023-07-12 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1,403,500 |
| 2023-07-11 | 107.00 | 114.00 | 107.00 | 112.00 | 112.00 | 671,800 |
| 2023-07-10 | 107.00 | 115.00 | 107.00 | 112.00 | 112.00 | 1,499,600 |
| 2023-07-07 | 108.00 | 118.00 | 108.00 | 113.00 | 113.00 | 886,000 |
| 2023-07-06 | 107.00 | 119.00 | 107.00 | 116.00 | 116.00 | 5,319,600 |
| 2023-07-05 | 109.00 | 115.00 | 107.00 | 115.00 | 115.00 | 1,854,800 |
| 2023-07-04 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 741,000 |
| 2023-07-03 | 106.00 | 113.00 | 106.00 | 111.00 | 111.00 | 2,210,200 |
| 2023-06-27 | 114.00 | 115.00 | 110.00 | 112.00 | 112.00 | 2,347,000 |
| 2023-06-26 | 114.00 | 123.00 | 113.00 | 114.00 | 114.00 | 10,027,200 |
| 2023-06-23 | 107.00 | 122.00 | 107.00 | 113.00 | 113.00 | 11,780,500 |
| 2023-06-22 | 108.00 | 117.00 | 108.00 | 112.00 | 112.00 | 4,045,500 |
| 2023-06-21 | 108.00 | 120.00 | 108.00 | 116.00 | 116.00 | 7,172,900 |
| 2023-06-20 | 113.00 | 139.00 | 113.00 | 117.00 | 117.00 | 73,282,200 |
| 2023-06-19 | 116.00 | 116.00 | 106.00 | 112.00 | 112.00 | 5,608,400 |
| 2023-06-16 | 95.000 | 132.00 | 95.000 | 115.00 | 115.00 | 61,247,000 |
| 2023-06-15 | 103.00 | 103.00 | 96.000 | 98.000 | 98.000 | 409,400 |
| 2023-06-14 | 92.000 | 102.00 | 92.000 | 98.000 | 98.000 | 607,100 |
| 2023-06-13 | 97.000 | 98.000 | 96.000 | 98.000 | 98.000 | 235,200 |
| 2023-06-12 | 96.000 | 98.000 | 95.000 | 95.000 | 95.000 | 387,000 |
| 2023-06-09 | 97.000 | 98.000 | 93.000 | 95.000 | 95.000 | 502,000 |
| 2023-06-08 | 105.00 | 105.00 | 96.000 | 97.000 | 97.000 | 707,800 |
| 2023-06-07 | 106.00 | 106.00 | 94.000 | 96.000 | 96.000 | 921,800 |
| 2023-06-06 | 99.000 | 101.00 | 94.000 | 101.00 | 101.00 | 1,596,100 |
| 2023-06-05 | 104.00 | 104.00 | 96.000 | 99.000 | 99.000 | 226,600 |
| 2023-05-31 | 107.00 | 110.00 | 104.00 | 104.00 | 104.00 | 72,800 |
| 2023-05-30 | 108.00 | 113.00 | 105.00 | 107.00 | 107.00 | 110,700 |
| 2023-05-29 | 115.00 | 115.00 | 105.00 | 108.00 | 108.00 | 305,200 |
| 2023-05-26 | 106.00 | 116.00 | 106.00 | 112.00 | 112.00 | 357,000 |
| 2023-05-25 | 110.00 | 112.00 | 105.00 | 107.00 | 107.00 | 1,870,200 |
| 2023-05-24 | 118.00 | 121.00 | 110.00 | 110.00 | 110.00 | 1,636,500 |
| 2023-05-23 | 118.00 | 123.00 | 118.00 | 118.00 | 118.00 | 244,500 |
| 2023-05-22 | 123.00 | 124.00 | 120.00 | 123.00 | 123.00 | 172,100 |
| 2023-05-19 | 121.00 | 125.00 | 120.00 | 125.00 | 125.00 | 62,000 |
| 2023-05-17 | 129.00 | 129.00 | 120.00 | 125.00 | 125.00 | 270,000 |
| 2023-05-16 | 126.00 | 126.00 | 123.00 | 126.00 | 126.00 | 80,600 |
| 2023-05-15 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 99,300 |
| 2023-05-12 | 123.00 | 128.00 | 123.00 | 126.00 | 126.00 | 147,900 |
| 2023-05-11 | 129.00 | 129.00 | 123.00 | 123.00 | 123.00 | 316,700 |
| 2023-05-10 | 127.00 | 130.00 | 123.00 | 129.00 | 129.00 | 663,900 |
| 2023-05-09 | 120.00 | 129.00 | 120.00 | 127.00 | 127.00 | 1,177,700 |
| 2023-05-08 | 126.00 | 129.00 | 123.00 | 128.00 | 128.00 | 64,000 |
| 2023-05-05 | 120.00 | 129.00 | 120.00 | 126.00 | 126.00 | 59,400 |
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.