Slj Global Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 137.00 | 137.00 | 131.00 | 136.00 | 136.00 | 1,895,200 |
| 2025-11-05 | 137.00 | 140.00 | 134.00 | 136.00 | 136.00 | 1,108,700 |
| 2025-11-04 | 141.00 | 141.00 | 134.00 | 136.00 | 136.00 | 839,900 |
| 2025-11-03 | 143.00 | 143.00 | 131.00 | 139.00 | 139.00 | 888,500 |
| 2025-10-31 | 143.00 | 150.00 | 139.00 | 142.00 | 142.00 | 571,800 |
| 2025-10-30 | 146.00 | 146.00 | 139.00 | 143.00 | 143.00 | 3,671,300 |
| 2025-10-29 | 147.00 | 149.00 | 142.00 | 143.00 | 143.00 | 2,418,100 |
| 2025-10-28 | 147.00 | 147.00 | 140.00 | 145.00 | 145.00 | 1,349,600 |
| 2025-10-27 | 154.00 | 154.00 | 142.00 | 145.00 | 145.00 | 2,671,500 |
| 2025-10-24 | 155.00 | 157.00 | 149.00 | 151.00 | 151.00 | 5,317,100 |
| 2025-10-23 | 150.00 | 157.00 | 135.00 | 154.00 | 154.00 | 12,565,500 |
| 2025-10-22 | 154.00 | 155.00 | 143.00 | 147.00 | 147.00 | 5,760,300 |
| 2025-10-21 | 150.00 | 180.00 | 148.00 | 153.00 | 153.00 | 34,477,400 |
| 2025-10-20 | 149.00 | 152.00 | 144.00 | 150.00 | 150.00 | 4,117,300 |
| 2025-10-17 | 147.00 | 150.00 | 138.00 | 149.00 | 149.00 | 2,334,100 |
| 2025-10-16 | 151.00 | 151.00 | 142.00 | 148.00 | 148.00 | 2,112,800 |
| 2025-10-15 | 150.00 | 153.00 | 143.00 | 149.00 | 149.00 | 4,482,200 |
| 2025-10-14 | 153.00 | 153.00 | 139.00 | 150.00 | 150.00 | 6,728,200 |
| 2025-10-13 | 150.00 | 155.00 | 140.00 | 148.00 | 148.00 | 5,409,000 |
| 2025-10-10 | 144.00 | 149.00 | 131.00 | 147.00 | 147.00 | 7,420,600 |
| 2025-10-09 | 140.00 | 159.00 | 139.00 | 144.00 | 144.00 | 22,098,100 |
| 2025-10-08 | 134.00 | 140.00 | 132.00 | 140.00 | 140.00 | 8,246,700 |
| 2025-10-07 | 136.00 | 140.00 | 128.00 | 137.00 | 137.00 | 8,633,600 |
| 2025-10-06 | 127.00 | 140.00 | 112.00 | 129.00 | 129.00 | 28,546,800 |
| 2025-10-03 | 155.00 | 156.00 | 130.00 | 130.00 | 130.00 | 43,006,000 |
| 2025-10-02 | 117.00 | 152.00 | 115.00 | 152.00 | 152.00 | 78,671,100 |
| 2025-10-01 | 116.00 | 121.00 | 111.00 | 113.00 | 113.00 | 6,645,900 |
| 2025-09-30 | 107.00 | 118.00 | 105.00 | 111.00 | 111.00 | 6,134,400 |
| 2025-09-29 | 106.00 | 107.00 | 103.00 | 107.00 | 107.00 | 1,499,700 |
| 2025-09-26 | 105.00 | 106.00 | 100.00 | 106.00 | 106.00 | 2,211,400 |
| 2025-09-25 | 106.00 | 107.00 | 101.00 | 105.00 | 105.00 | 1,173,800 |
| 2025-09-24 | 106.00 | 106.00 | 100.00 | 104.00 | 104.00 | 1,206,800 |
| 2025-09-23 | 98.000 | 106.00 | 97.000 | 104.00 | 104.00 | 5,304,400 |
| 2025-09-22 | 93.000 | 101.00 | 93.000 | 99.000 | 99.000 | 3,599,700 |
| 2025-09-19 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 670,500 |
| 2025-09-18 | 96.000 | 97.000 | 94.000 | 94.000 | 94.000 | 411,400 |
| 2025-09-17 | 97.000 | 99.000 | 96.000 | 96.000 | 96.000 | 1,250,500 |
| 2025-09-16 | 98.000 | 99.000 | 95.000 | 96.000 | 96.000 | 2,473,000 |
| 2025-09-15 | 99.000 | 100.00 | 95.000 | 98.000 | 98.000 | 2,274,500 |
| 2025-09-12 | 92.000 | 108.00 | 91.000 | 99.000 | 99.000 | 7,454,100 |
| 2025-09-11 | 92.000 | 94.000 | 91.000 | 92.000 | 92.000 | 452,800 |
| 2025-09-10 | 93.000 | 93.000 | 90.000 | 91.000 | 91.000 | 457,600 |
| 2025-09-09 | 95.000 | 96.000 | 92.000 | 93.000 | 93.000 | 747,800 |
| 2025-09-08 | 95.000 | 97.000 | 94.000 | 94.000 | 94.000 | 1,402,300 |
| 2025-09-05 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2025-09-04 | 95.000 | 97.000 | 95.000 | 96.000 | 96.000 | 1,098,100 |
| 2025-09-03 | 97.000 | 98.000 | 94.000 | 97.000 | 97.000 | 2,279,100 |
| 2025-09-02 | 96.000 | 98.000 | 93.000 | 97.000 | 97.000 | 1,377,700 |
| 2025-09-01 | 94.000 | 99.000 | 83.000 | 94.000 | 94.000 | 5,097,400 |
| 2025-08-29 | 107.00 | 107.00 | 92.000 | 96.000 | 96.000 | 28,693,900 |
| 2025-08-28 | 107.00 | 108.00 | 105.00 | 108.00 | 108.00 | 323,400 |
| 2025-08-27 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 670,100 |
| 2025-08-26 | 107.00 | 108.00 | 105.00 | 108.00 | 108.00 | 503,000 |
| 2025-08-25 | 110.00 | 110.00 | 105.00 | 108.00 | 108.00 | 2,290,900 |
| 2025-08-22 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 404,900 |
| 2025-08-21 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 1,613,100 |
| 2025-08-20 | 108.00 | 111.00 | 105.00 | 110.00 | 110.00 | 5,065,800 |
| 2025-08-19 | 105.00 | 109.00 | 105.00 | 108.00 | 108.00 | 1,585,900 |
| 2025-08-18 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-08-15 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 221,700 |
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.