Slj Global Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 219,700 |
| 2025-08-13 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 434,200 |
| 2025-08-12 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | 555,600 |
| 2025-08-11 | 105.00 | 106.00 | 101.00 | 103.00 | 103.00 | 799,300 |
| 2025-08-08 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | 862,600 |
| 2025-08-07 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 815,800 |
| 2025-08-06 | 103.00 | 107.00 | 103.00 | 103.00 | 103.00 | 185,900 |
| 2025-08-05 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | 452,200 |
| 2025-08-04 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 420,500 |
| 2025-08-01 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 645,600 |
| 2025-07-31 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | 1,236,500 |
| 2025-07-30 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | 1,551,200 |
| 2025-07-29 | 107.00 | 108.00 | 104.00 | 107.00 | 107.00 | 600,500 |
| 2025-07-28 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 1,349,800 |
| 2025-07-25 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1,156,300 |
| 2025-07-24 | 109.00 | 112.00 | 106.00 | 110.00 | 110.00 | 976,700 |
| 2025-07-23 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | 1,297,600 |
| 2025-07-22 | 111.00 | 114.00 | 108.00 | 114.00 | 114.00 | 5,420,300 |
| 2025-07-21 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 2,785,500 |
| 2025-07-18 | 106.00 | 112.00 | 105.00 | 110.00 | 110.00 | 4,079,300 |
| 2025-07-17 | 103.00 | 110.00 | 103.00 | 106.00 | 106.00 | 953,800 |
| 2025-07-16 | 103.00 | 108.00 | 101.00 | 105.00 | 105.00 | 1,400,800 |
| 2025-07-15 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | 491,800 |
| 2025-07-14 | 106.00 | 108.00 | 103.00 | 107.00 | 107.00 | 2,003,900 |
| 2025-07-11 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 494,100 |
| 2025-07-10 | 110.00 | 112.00 | 107.00 | 108.00 | 108.00 | 3,738,100 |
| 2025-07-09 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 1,103,600 |
| 2025-07-08 | 109.00 | 112.00 | 106.00 | 109.00 | 109.00 | 4,599,200 |
| 2025-07-07 | 110.00 | 120.00 | 106.00 | 113.00 | 113.00 | 8,523,800 |
| 2025-07-04 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 1,173,500 |
| 2025-07-03 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1,600,300 |
| 2025-07-02 | 108.00 | 115.00 | 108.00 | 109.00 | 109.00 | 7,039,300 |
| 2025-07-01 | 111.00 | 116.00 | 109.00 | 109.00 | 109.00 | 8,901,900 |
| 2025-06-30 | 106.00 | 114.00 | 106.00 | 114.00 | 114.00 | 16,294,600 |
| 2025-06-26 | 109.00 | 112.00 | 104.00 | 105.00 | 105.00 | 5,406,600 |
| 2025-06-25 | 109.00 | 115.00 | 105.00 | 108.00 | 108.00 | 6,739,000 |
| 2025-06-24 | 105.00 | 115.00 | 101.00 | 109.00 | 109.00 | 6,636,300 |
| 2025-06-23 | 105.00 | 111.00 | 103.00 | 105.00 | 105.00 | 8,154,000 |
| 2025-06-20 | 109.00 | 116.00 | 101.00 | 103.00 | 103.00 | 26,991,200 |
| 2025-06-19 | 109.00 | 122.00 | 101.00 | 109.00 | 109.00 | 132,484,800 |
| 2025-06-18 | 93.000 | 102.00 | 92.000 | 97.000 | 97.000 | 9,066,800 |
| 2025-06-17 | 93.000 | 94.000 | 91.000 | 93.000 | 93.000 | 2,221,000 |
| 2025-06-16 | 98.000 | 99.000 | 91.000 | 94.000 | 94.000 | 3,703,900 |
| 2025-06-13 | 100.00 | 100.00 | 96.000 | 96.000 | 96.000 | 1,757,000 |
| 2025-06-12 | 93.000 | 102.00 | 93.000 | 100.00 | 100.00 | 7,654,200 |
| 2025-06-11 | 97.000 | 97.000 | 92.000 | 96.000 | 96.000 | 1,534,100 |
| 2025-06-10 | 97.000 | 100.00 | 94.000 | 96.000 | 96.000 | 1,148,400 |
| 2025-06-05 | 96.000 | 99.000 | 95.000 | 98.000 | 98.000 | 1,479,700 |
| 2025-06-04 | 100.00 | 101.00 | 96.000 | 97.000 | 97.000 | 2,103,200 |
| 2025-06-03 | 100.00 | 101.00 | 93.000 | 99.000 | 99.000 | 5,563,000 |
| 2025-06-02 | 104.00 | 106.00 | 99.000 | 99.000 | 99.000 | 4,113,400 |
| 2025-05-28 | 103.00 | 108.00 | 100.00 | 104.00 | 104.00 | 7,245,200 |
| 2025-05-27 | 110.00 | 130.00 | 100.00 | 104.00 | 104.00 | 82,707,100 |
| 2025-05-26 | 92.000 | 101.00 | 88.000 | 101.00 | 101.00 | 8,845,700 |
| 2025-05-23 | 91.000 | 98.000 | 91.000 | 91.000 | 91.000 | 6,817,300 |
| 2025-05-22 | 90.000 | 103.00 | 90.000 | 91.000 | 91.000 | 27,455,700 |
| 2025-05-21 | 87.000 | 93.000 | 87.000 | 89.000 | 89.000 | 3,310,800 |
| 2025-05-20 | 91.000 | 93.000 | 87.000 | 87.000 | 87.000 | 2,069,500 |
| 2025-05-19 | 87.000 | 108.00 | 84.000 | 90.000 | 90.000 | 21,576,900 |
| 2025-05-16 | 93.000 | 93.000 | 83.000 | 88.000 | 88.000 | 7,495,400 |
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.