Slj Global Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 128.00 | 130.00 | 123.00 | 129.00 | 129.00 | 584,500 |
| 2023-05-03 | 131.00 | 132.00 | 125.00 | 129.00 | 129.00 | 107,200 |
| 2023-05-02 | 131.00 | 132.00 | 125.00 | 129.00 | 129.00 | 222,600 |
| 2023-04-28 | 129.00 | 132.00 | 127.00 | 131.00 | 131.00 | 103,600 |
| 2023-04-27 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 59,000 |
| 2023-04-26 | 126.00 | 130.00 | 125.00 | 129.00 | 129.00 | 94,700 |
| 2023-04-18 | 130.00 | 130.00 | 124.00 | 126.00 | 126.00 | 227,600 |
| 2023-04-17 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 214,300 |
| 2023-04-14 | 130.00 | 133.00 | 125.00 | 126.00 | 126.00 | 522,000 |
| 2023-04-13 | 131.00 | 131.00 | 126.00 | 130.00 | 130.00 | 289,100 |
| 2023-04-12 | 134.00 | 134.00 | 126.00 | 130.00 | 130.00 | 278,000 |
| 2023-04-11 | 131.00 | 136.00 | 126.00 | 129.00 | 129.00 | 981,900 |
| 2023-04-10 | 139.00 | 140.00 | 129.00 | 130.00 | 130.00 | 761,400 |
| 2023-04-06 | 126.00 | 143.00 | 126.00 | 135.00 | 135.00 | 5,016,500 |
| 2023-04-05 | 128.00 | 130.00 | 124.00 | 126.00 | 126.00 | 714,100 |
| 2023-04-04 | 126.00 | 130.00 | 123.00 | 128.00 | 128.00 | 346,600 |
| 2023-04-03 | 127.00 | 130.00 | 125.00 | 126.00 | 126.00 | 203,200 |
| 2023-03-31 | 129.00 | 132.00 | 125.00 | 125.00 | 125.00 | 334,200 |
| 2023-03-30 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | 217,900 |
| 2023-03-29 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 581,200 |
| 2023-03-28 | 129.00 | 131.00 | 125.00 | 131.00 | 131.00 | 967,400 |
| 2023-03-27 | 133.00 | 135.00 | 125.00 | 129.00 | 129.00 | 511,300 |
| 2023-03-24 | 123.00 | 139.00 | 123.00 | 132.00 | 132.00 | 392,800 |
| 2023-03-21 | 108.00 | 131.00 | 108.00 | 130.00 | 130.00 | 1,677,800 |
| 2023-03-20 | 109.00 | 119.00 | 109.00 | 115.00 | 115.00 | 394,700 |
| 2023-03-17 | 112.00 | 122.00 | 112.00 | 117.00 | 117.00 | 648,300 |
| 2023-03-16 | 127.00 | 127.00 | 119.00 | 119.00 | 119.00 | 1,614,200 |
| 2023-03-15 | 130.00 | 132.00 | 123.00 | 127.00 | 127.00 | 1,069,800 |
| 2023-03-14 | 137.00 | 140.00 | 129.00 | 130.00 | 130.00 | 1,061,200 |
| 2023-03-13 | 138.00 | 143.00 | 135.00 | 137.00 | 137.00 | 1,576,600 |
| 2023-03-10 | 148.00 | 148.00 | 138.00 | 139.00 | 139.00 | 1,661,900 |
| 2023-03-09 | 148.00 | 148.00 | 142.00 | 145.00 | 145.00 | 880,200 |
| 2023-03-08 | 142.00 | 148.00 | 140.00 | 148.00 | 148.00 | 1,650,500 |
| 2023-03-07 | 148.00 | 150.00 | 142.00 | 142.00 | 142.00 | 2,014,800 |
| 2023-03-06 | 154.00 | 154.00 | 148.00 | 148.00 | 148.00 | 2,032,400 |
| 2023-03-03 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | 2,270,500 |
| 2023-03-02 | 157.00 | 164.00 | 154.00 | 156.00 | 156.00 | 5,465,600 |
| 2023-03-01 | 155.00 | 164.00 | 154.00 | 154.00 | 154.00 | 6,611,700 |
| 2023-02-28 | 154.00 | 161.00 | 148.00 | 150.00 | 150.00 | 3,836,000 |
| 2023-02-27 | 149.00 | 159.00 | 148.00 | 154.00 | 154.00 | 4,983,700 |
| 2023-02-24 | 147.00 | 150.00 | 145.00 | 148.00 | 148.00 | 1,022,700 |
| 2023-02-23 | 136.00 | 147.00 | 136.00 | 145.00 | 145.00 | 957,500 |
| 2023-02-22 | 145.00 | 150.00 | 140.00 | 140.00 | 140.00 | 883,000 |
| 2023-02-21 | 143.00 | 154.00 | 143.00 | 145.00 | 145.00 | 1,593,000 |
| 2023-02-20 | 143.00 | 153.00 | 143.00 | 147.00 | 147.00 | 4,750,600 |
| 2023-02-17 | 136.00 | 150.00 | 136.00 | 143.00 | 143.00 | 1,042,900 |
| 2023-02-16 | 136.00 | 150.00 | 136.00 | 144.00 | 144.00 | 645,200 |
| 2023-02-15 | 134.00 | 150.00 | 134.00 | 143.00 | 143.00 | 1,239,200 |
| 2023-02-14 | 142.00 | 147.00 | 141.00 | 141.00 | 141.00 | 530,400 |
| 2023-02-13 | 135.00 | 147.00 | 135.00 | 144.00 | 144.00 | 1,099,800 |
| 2023-02-10 | 150.00 | 153.00 | 143.00 | 144.00 | 144.00 | 2,197,900 |
| 2023-02-09 | 162.00 | 165.00 | 150.00 | 150.00 | 150.00 | 7,334,300 |
| 2023-02-08 | 146.00 | 163.00 | 144.00 | 160.00 | 160.00 | 13,187,600 |
| 2023-02-07 | 145.00 | 147.00 | 143.00 | 144.00 | 144.00 | 330,100 |
| 2023-02-06 | 141.00 | 147.00 | 141.00 | 144.00 | 144.00 | 394,700 |
| 2023-02-03 | 140.00 | 149.00 | 140.00 | 146.00 | 146.00 | 513,400 |
| 2023-02-02 | 139.00 | 149.00 | 139.00 | 148.00 | 148.00 | 924,200 |
| 2023-02-01 | 144.00 | 147.00 | 142.00 | 144.00 | 144.00 | 669,700 |
| 2023-01-31 | 139.00 | 150.00 | 139.00 | 145.00 | 145.00 | 2,001,800 |
| 2023-01-30 | 141.00 | 151.00 | 141.00 | 147.00 | 147.00 | 2,962,900 |
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.