Slj Global Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 124.00 | 124.00 | 106.00 | 116.00 | 116.00 | 15,626,900 |
| 2026-01-28 | 136.00 | 136.00 | 117.00 | 124.00 | 124.00 | 6,841,800 |
| 2026-01-27 | 139.00 | 140.00 | 127.00 | 137.00 | 137.00 | 7,498,700 |
| 2026-01-26 | 141.00 | 148.00 | 137.00 | 138.00 | 138.00 | 14,582,600 |
| 2026-01-23 | 150.00 | 174.00 | 140.00 | 140.00 | 140.00 | 193,069,300 |
| 2026-01-22 | 143.00 | 145.00 | 140.00 | 140.00 | 140.00 | 2,101,400 |
| 2026-01-21 | 147.00 | 147.00 | 140.00 | 143.00 | 143.00 | 3,307,700 |
| 2026-01-20 | 142.00 | 154.00 | 137.00 | 145.00 | 145.00 | 18,953,200 |
| 2026-01-19 | 142.00 | 142.00 | 134.00 | 139.00 | 139.00 | 3,413,700 |
| 2026-01-16 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2026-01-15 | 143.00 | 148.00 | 141.00 | 141.00 | 141.00 | 2,978,600 |
| 2026-01-14 | 142.00 | 145.00 | 140.00 | 143.00 | 143.00 | 2,272,000 |
| 2026-01-13 | 142.00 | 146.00 | 140.00 | 142.00 | 142.00 | 2,740,200 |
| 2026-01-12 | 149.00 | 149.00 | 139.00 | 140.00 | 140.00 | 6,348,600 |
| 2026-01-09 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | 4,173,900 |
| 2026-01-08 | 145.00 | 153.00 | 144.00 | 150.00 | 150.00 | 8,025,900 |
| 2026-01-07 | 153.00 | 153.00 | 144.00 | 145.00 | 145.00 | 7,155,900 |
| 2026-01-06 | 141.00 | 152.00 | 134.00 | 152.00 | 152.00 | 16,847,000 |
| 2026-01-05 | 145.00 | 145.00 | 136.00 | 139.00 | 139.00 | 3,054,100 |
| 2026-01-02 | 135.00 | 141.00 | 132.00 | 140.00 | 140.00 | 2,196,600 |
| 2026-01-01 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-31 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-30 | 137.00 | 139.00 | 134.00 | 135.00 | 135.00 | 2,882,800 |
| 2025-12-29 | 137.00 | 142.00 | 130.00 | 136.00 | 136.00 | 6,903,100 |
| 2025-12-26 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-12-25 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-12-24 | 132.00 | 132.00 | 127.00 | 132.00 | 132.00 | 1,702,800 |
| 2025-12-23 | 134.00 | 139.00 | 127.00 | 131.00 | 131.00 | 3,358,600 |
| 2025-12-22 | 144.00 | 144.00 | 130.00 | 134.00 | 134.00 | 7,494,000 |
| 2025-12-19 | 145.00 | 148.00 | 141.00 | 143.00 | 143.00 | 2,202,000 |
| 2025-12-18 | 152.00 | 154.00 | 143.00 | 148.00 | 148.00 | 6,359,100 |
| 2025-12-17 | 149.00 | 164.00 | 145.00 | 150.00 | 150.00 | 34,960,900 |
| 2025-12-16 | 146.00 | 152.00 | 142.00 | 148.00 | 148.00 | 10,826,300 |
| 2025-12-15 | 141.00 | 150.00 | 141.00 | 144.00 | 144.00 | 5,920,800 |
| 2025-12-12 | 139.00 | 147.00 | 136.00 | 140.00 | 140.00 | 5,162,900 |
| 2025-12-11 | 143.00 | 145.00 | 138.00 | 139.00 | 139.00 | 3,376,600 |
| 2025-12-10 | 149.00 | 149.00 | 142.00 | 142.00 | 142.00 | 4,514,600 |
| 2025-12-09 | 149.00 | 153.00 | 146.00 | 149.00 | 149.00 | 6,807,900 |
| 2025-12-08 | 150.00 | 150.00 | 145.00 | 148.00 | 148.00 | 2,933,700 |
| 2025-12-05 | 149.00 | 153.00 | 143.00 | 148.00 | 148.00 | 10,816,700 |
| 2025-12-04 | 163.00 | 170.00 | 147.00 | 151.00 | 151.00 | 51,730,600 |
| 2025-12-03 | 155.00 | 226.00 | 145.00 | 156.00 | 156.00 | 179,720,100 |
| 2025-12-02 | 126.00 | 168.00 | 125.00 | 168.00 | 168.00 | 75,299,600 |
| 2025-12-01 | 124.00 | 143.00 | 124.00 | 125.00 | 125.00 | 26,374,700 |
| 2025-11-28 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 2,163,400 |
| 2025-11-27 | 132.00 | 132.00 | 123.00 | 126.00 | 126.00 | 4,829,700 |
| 2025-11-26 | 134.00 | 136.00 | 128.00 | 131.00 | 131.00 | 2,998,000 |
| 2025-11-25 | 136.00 | 139.00 | 131.00 | 134.00 | 134.00 | 4,739,800 |
| 2025-11-24 | 141.00 | 154.00 | 132.00 | 134.00 | 134.00 | 22,454,100 |
| 2025-11-21 | 134.00 | 134.00 | 128.00 | 133.00 | 133.00 | 1,466,500 |
| 2025-11-20 | 126.00 | 139.00 | 122.00 | 134.00 | 134.00 | 13,217,200 |
| 2025-11-19 | 128.00 | 128.00 | 120.00 | 126.00 | 126.00 | 4,154,300 |
| 2025-11-18 | 130.00 | 130.00 | 124.00 | 128.00 | 128.00 | 349,700 |
| 2025-11-17 | 131.00 | 132.00 | 125.00 | 129.00 | 129.00 | 1,066,500 |
| 2025-11-14 | 127.00 | 133.00 | 124.00 | 130.00 | 130.00 | 2,841,300 |
| 2025-11-13 | 134.00 | 134.00 | 122.00 | 125.00 | 125.00 | 4,686,300 |
| 2025-11-12 | 135.00 | 137.00 | 127.00 | 131.00 | 131.00 | 1,044,700 |
| 2025-11-11 | 135.00 | 139.00 | 130.00 | 130.00 | 130.00 | 1,391,100 |
| 2025-11-10 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 632,200 |
| 2025-11-07 | 138.00 | 140.00 | 133.00 | 135.00 | 135.00 | 1,030,600 |
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.