Slj Global Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 131.00 | 132.00 | 122.00 | 123.00 | 123.00 | 14,431,000 |
| 2022-11-02 | 140.00 | 146.00 | 131.00 | 131.00 | 131.00 | 15,708,100 |
| 2022-11-01 | 148.00 | 150.00 | 140.00 | 140.00 | 140.00 | 3,285,100 |
| 2022-10-31 | 150.00 | 152.00 | 145.00 | 148.00 | 148.00 | 1,994,800 |
| 2022-10-28 | 154.00 | 154.00 | 149.00 | 151.00 | 151.00 | 1,676,500 |
| 2022-10-27 | 153.00 | 154.00 | 149.00 | 152.00 | 152.00 | 5,141,300 |
| 2022-10-26 | 157.00 | 161.00 | 147.00 | 153.00 | 153.00 | 7,777,100 |
| 2022-10-25 | 150.00 | 156.00 | 148.00 | 155.00 | 155.00 | 5,261,800 |
| 2022-10-24 | 150.00 | 153.00 | 143.00 | 150.00 | 150.00 | 8,651,100 |
| 2022-10-21 | 145.00 | 153.00 | 143.00 | 148.00 | 148.00 | 3,443,500 |
| 2022-10-20 | 143.00 | 149.00 | 140.00 | 145.00 | 145.00 | 1,855,900 |
| 2022-10-19 | 143.00 | 153.00 | 142.00 | 143.00 | 143.00 | 2,999,800 |
| 2022-10-18 | 148.00 | 155.00 | 143.00 | 143.00 | 143.00 | 3,085,200 |
| 2022-10-17 | 154.00 | 159.00 | 148.00 | 149.00 | 149.00 | 2,297,000 |
| 2022-10-14 | 152.00 | 156.00 | 151.00 | 154.00 | 154.00 | 5,254,300 |
| 2022-10-13 | 147.00 | 159.00 | 146.00 | 152.00 | 152.00 | 8,625,900 |
| 2022-10-12 | 163.00 | 163.00 | 147.00 | 147.00 | 147.00 | 12,372,100 |
| 2022-10-11 | 167.00 | 169.00 | 156.00 | 157.00 | 157.00 | 4,069,400 |
| 2022-10-10 | 171.00 | 177.00 | 161.00 | 167.00 | 167.00 | 5,118,900 |
| 2022-10-07 | 175.00 | 177.00 | 168.00 | 171.00 | 171.00 | 5,037,200 |
| 2022-10-06 | 167.00 | 178.00 | 167.00 | 174.00 | 174.00 | 8,326,200 |
| 2022-10-05 | 176.00 | 180.00 | 166.00 | 167.00 | 167.00 | 8,905,800 |
| 2022-10-04 | 173.00 | 181.00 | 164.00 | 175.00 | 175.00 | 31,049,900 |
| 2022-10-03 | 154.00 | 170.00 | 152.00 | 170.00 | 170.00 | 21,957,500 |
| 2022-09-30 | 149.00 | 156.00 | 139.00 | 155.00 | 155.00 | 7,451,900 |
| 2022-09-29 | 144.00 | 160.00 | 140.00 | 149.00 | 149.00 | 12,378,600 |
| 2022-09-28 | 154.00 | 154.00 | 146.00 | 147.00 | 147.00 | 7,054,200 |
| 2022-09-27 | 167.00 | 167.00 | 156.00 | 156.00 | 156.00 | 8,109,600 |
| 2022-09-26 | 167.00 | 173.00 | 157.00 | 167.00 | 167.00 | 23,093,500 |
| 2022-09-23 | 166.00 | 177.00 | 155.00 | 167.00 | 167.00 | 20,125,000 |
| 2022-09-22 | 151.00 | 163.00 | 150.00 | 163.00 | 163.00 | 30,266,300 |
| 2022-09-21 | 138.00 | 149.00 | 136.00 | 149.00 | 149.00 | 22,081,200 |
| 2022-09-20 | 128.00 | 138.00 | 125.00 | 136.00 | 136.00 | 6,067,700 |
| 2022-09-19 | 134.00 | 134.00 | 125.00 | 128.00 | 128.00 | 10,571,200 |
| 2022-09-16 | 142.00 | 143.00 | 133.00 | 134.00 | 134.00 | 8,224,000 |
| 2022-09-15 | 131.00 | 142.00 | 130.00 | 140.00 | 140.00 | 22,778,400 |
| 2022-09-14 | 121.00 | 133.00 | 114.00 | 131.00 | 131.00 | 40,642,600 |
| 2022-09-13 | 113.00 | 121.00 | 113.00 | 121.00 | 121.00 | 22,163,800 |
| 2022-09-12 | 116.00 | 120.00 | 111.00 | 113.00 | 113.00 | 20,578,500 |
| 2022-09-09 | 100.00 | 111.00 | 98.000 | 111.00 | 111.00 | 17,131,600 |
| 2022-09-08 | 108.00 | 110.00 | 100.00 | 101.00 | 101.00 | 13,541,300 |
| 2022-09-07 | 116.00 | 118.00 | 107.00 | 107.00 | 107.00 | 14,074,700 |
| 2022-09-06 | 106.00 | 115.00 | 106.00 | 115.00 | 115.00 | 16,603,000 |
| 2022-09-05 | 104.00 | 109.00 | 103.00 | 108.00 | 108.00 | 11,362,400 |
| 2022-09-02 | 94.000 | 103.00 | 94.000 | 103.00 | 103.00 | 7,023,300 |
| 2022-09-01 | 92.000 | 103.00 | 92.000 | 100.00 | 100.00 | 9,447,200 |
| 2022-08-31 | 105.00 | 106.00 | 98.000 | 98.000 | 98.000 | 21,560,600 |
| 2022-08-30 | 85.000 | 99.000 | 85.000 | 99.000 | 99.000 | 42,692,400 |
| 2022-08-29 | 93.000 | 97.000 | 86.000 | 90.000 | 90.000 | 12,775,000 |
| 2022-08-26 | 85.000 | 93.000 | 85.000 | 92.000 | 92.000 | 23,517,200 |
| 2022-08-25 | 84.000 | 85.000 | 77.000 | 85.000 | 85.000 | 16,618,500 |
| 2022-08-24 | 74.000 | 78.000 | 74.000 | 78.000 | 78.000 | 6,220,600 |
| 2022-08-23 | 78.000 | 86.000 | 78.000 | 78.000 | 78.000 | 18,694,500 |
| 2022-08-22 | 71.000 | 83.000 | 71.000 | 83.000 | 83.000 | 44,210,600 |
| 2022-08-19 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 1,604,000 |
| 2022-08-18 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 3,213,200 |
| 2022-08-16 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 911,800 |
| 2022-08-15 | 102.00 | 104.00 | 93.000 | 93.000 | 93.000 | 5,429,800 |
| 2022-08-12 | 95.000 | 101.00 | 95.000 | 100.00 | 100.00 | 35,342,600 |
| 2022-08-11 | 84.000 | 94.000 | 84.000 | 93.000 | 93.000 | 38,749,000 |
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.