Slj Global Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 145.00 | 154.00 | 145.00 | 150.00 | 150.00 | 1,248,200 |
| 2023-01-26 | 138.00 | 154.00 | 138.00 | 152.00 | 152.00 | 2,131,100 |
| 2023-01-25 | 144.00 | 151.00 | 144.00 | 146.00 | 146.00 | 2,107,800 |
| 2023-01-24 | 146.00 | 149.00 | 140.00 | 144.00 | 144.00 | 2,596,800 |
| 2023-01-20 | 143.00 | 154.00 | 142.00 | 146.00 | 146.00 | 4,048,300 |
| 2023-01-19 | 150.00 | 157.00 | 150.00 | 152.00 | 152.00 | 2,250,300 |
| 2023-01-18 | 155.00 | 178.00 | 147.00 | 155.00 | 155.00 | 17,777,500 |
| 2023-01-17 | 134.00 | 166.00 | 134.00 | 155.00 | 155.00 | 38,114,500 |
| 2023-01-16 | 124.00 | 135.00 | 121.00 | 133.00 | 133.00 | 2,677,400 |
| 2023-01-13 | 124.00 | 128.00 | 122.00 | 124.00 | 124.00 | 727,800 |
| 2023-01-12 | 127.00 | 128.00 | 122.00 | 124.00 | 124.00 | 799,400 |
| 2023-01-11 | 124.00 | 131.00 | 120.00 | 125.00 | 125.00 | 1,311,000 |
| 2023-01-10 | 124.00 | 135.00 | 124.00 | 124.00 | 124.00 | 3,950,200 |
| 2023-01-09 | 142.00 | 142.00 | 133.00 | 133.00 | 133.00 | 6,937,700 |
| 2023-01-06 | 138.00 | 146.00 | 136.00 | 142.00 | 142.00 | 3,825,200 |
| 2023-01-05 | 147.00 | 159.00 | 146.00 | 146.00 | 146.00 | 3,573,600 |
| 2023-01-04 | 161.00 | 162.00 | 152.00 | 156.00 | 156.00 | 2,777,200 |
| 2023-01-03 | 152.00 | 164.00 | 152.00 | 157.00 | 157.00 | 2,944,500 |
| 2023-01-02 | 150.00 | 157.00 | 149.00 | 154.00 | 154.00 | 2,755,200 |
| 2022-12-30 | 162.00 | 171.00 | 159.00 | 159.00 | 159.00 | 2,801,500 |
| 2022-12-29 | 155.00 | 165.00 | 155.00 | 162.00 | 162.00 | 2,919,300 |
| 2022-12-28 | 149.00 | 180.00 | 149.00 | 162.00 | 162.00 | 16,956,100 |
| 2022-12-27 | 148.00 | 157.00 | 144.00 | 157.00 | 157.00 | 3,164,700 |
| 2022-12-26 | 159.00 | 164.00 | 148.00 | 150.00 | 150.00 | 4,617,400 |
| 2022-12-23 | 156.00 | 163.00 | 155.00 | 159.00 | 159.00 | 1,421,000 |
| 2022-12-22 | 164.00 | 166.00 | 157.00 | 161.00 | 161.00 | 2,412,400 |
| 2022-12-21 | 152.00 | 164.00 | 149.00 | 159.00 | 159.00 | 5,390,100 |
| 2022-12-20 | 166.00 | 168.00 | 155.00 | 155.00 | 155.00 | 6,043,800 |
| 2022-12-19 | 167.00 | 170.00 | 164.00 | 166.00 | 166.00 | 1,261,600 |
| 2022-12-16 | 170.00 | 172.00 | 167.00 | 167.00 | 167.00 | 1,112,600 |
| 2022-12-15 | 173.00 | 173.00 | 164.00 | 168.00 | 168.00 | 2,830,800 |
| 2022-12-14 | 174.00 | 178.00 | 166.00 | 166.00 | 166.00 | 3,419,600 |
| 2022-12-13 | 182.00 | 182.00 | 171.00 | 174.00 | 174.00 | 8,468,800 |
| 2022-12-12 | 174.00 | 174.00 | 161.00 | 172.00 | 172.00 | 5,739,500 |
| 2022-12-09 | 172.00 | 173.00 | 166.00 | 167.00 | 167.00 | 4,148,300 |
| 2022-12-08 | 167.00 | 185.00 | 167.00 | 172.00 | 172.00 | 5,687,600 |
| 2022-12-07 | 180.00 | 197.00 | 177.00 | 177.00 | 177.00 | 14,650,600 |
| 2022-12-06 | 195.00 | 206.00 | 190.00 | 190.00 | 190.00 | 13,252,900 |
| 2022-12-05 | 212.00 | 216.00 | 199.00 | 204.00 | 204.00 | 21,242,600 |
| 2022-12-02 | 204.00 | 224.00 | 198.00 | 210.00 | 210.00 | 48,679,100 |
| 2022-12-01 | 196.00 | 214.00 | 187.00 | 200.00 | 200.00 | 36,912,800 |
| 2022-11-30 | 228.00 | 228.00 | 196.00 | 196.00 | 196.00 | 42,804,500 |
| 2022-11-29 | 200.00 | 220.00 | 180.00 | 210.00 | 210.00 | 222,321,400 |
| 2022-11-28 | 157.00 | 163.00 | 155.00 | 163.00 | 163.00 | 27,550,300 |
| 2022-11-25 | 144.00 | 150.00 | 138.00 | 149.00 | 149.00 | 4,374,700 |
| 2022-11-24 | 150.00 | 151.00 | 143.00 | 143.00 | 143.00 | 1,906,800 |
| 2022-11-23 | 150.00 | 153.00 | 145.00 | 150.00 | 150.00 | 3,760,200 |
| 2022-11-22 | 144.00 | 151.00 | 144.00 | 148.00 | 148.00 | 2,954,300 |
| 2022-11-21 | 141.00 | 146.00 | 137.00 | 143.00 | 143.00 | 2,860,300 |
| 2022-11-18 | 140.00 | 141.00 | 134.00 | 141.00 | 141.00 | 2,706,800 |
| 2022-11-17 | 143.00 | 146.00 | 138.00 | 139.00 | 139.00 | 1,240,700 |
| 2022-11-16 | 138.00 | 145.00 | 136.00 | 143.00 | 143.00 | 3,800,900 |
| 2022-11-15 | 137.00 | 140.00 | 135.00 | 139.00 | 139.00 | 2,754,500 |
| 2022-11-14 | 138.00 | 140.00 | 133.00 | 137.00 | 137.00 | 4,202,500 |
| 2022-11-11 | 136.00 | 141.00 | 135.00 | 138.00 | 138.00 | 3,828,600 |
| 2022-11-10 | 137.00 | 141.00 | 131.00 | 137.00 | 137.00 | 5,111,200 |
| 2022-11-09 | 123.00 | 137.00 | 123.00 | 137.00 | 137.00 | 5,967,500 |
| 2022-11-08 | 128.00 | 132.00 | 124.00 | 127.00 | 127.00 | 1,543,700 |
| 2022-11-07 | 124.00 | 133.00 | 122.00 | 130.00 | 130.00 | 4,765,100 |
| 2022-11-04 | 117.00 | 133.00 | 115.00 | 130.00 | 130.00 | 17,064,100 |
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.