Slj Global Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 80.000 | 90.000 | 80.000 | 89.000 | 89.000 | 175,900 |
| 2024-11-01 | 82.000 | 91.000 | 82.000 | 87.000 | 87.000 | 395,900 |
| 2024-10-31 | 82.000 | 94.000 | 82.000 | 90.000 | 90.000 | 450,500 |
| 2024-10-30 | 83.000 | 91.000 | 83.000 | 90.000 | 90.000 | 50,100 |
| 2024-10-29 | 84.000 | 94.000 | 84.000 | 90.000 | 90.000 | 3,037,100 |
| 2024-10-28 | 90.000 | 98.000 | 90.000 | 92.000 | 92.000 | 1,733,600 |
| 2024-10-25 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 207,700 |
| 2024-10-24 | 90.000 | 98.000 | 90.000 | 97.000 | 97.000 | 151,400 |
| 2024-10-23 | 90.000 | 97.000 | 90.000 | 97.000 | 97.000 | 42,900 |
| 2024-10-22 | 90.000 | 97.000 | 90.000 | 95.000 | 95.000 | 243,600 |
| 2024-10-21 | 90.000 | 99.000 | 90.000 | 97.000 | 97.000 | 175,600 |
| 2024-10-18 | 90.000 | 100.00 | 90.000 | 97.000 | 97.000 | 1,289,400 |
| 2024-10-17 | 92.000 | 96.000 | 92.000 | 95.000 | 95.000 | 480,100 |
| 2024-10-16 | 86.000 | 94.000 | 86.000 | 94.000 | 94.000 | 264,600 |
| 2024-10-15 | 90.000 | 96.000 | 90.000 | 94.000 | 94.000 | 150,600 |
| 2024-10-14 | 91.000 | 99.000 | 91.000 | 96.000 | 96.000 | 1,104,900 |
| 2024-10-11 | 92.000 | 94.000 | 92.000 | 93.000 | 93.000 | 217,600 |
| 2024-10-10 | 91.000 | 95.000 | 91.000 | 93.000 | 93.000 | 668,100 |
| 2024-10-09 | 103.00 | 104.00 | 91.000 | 92.000 | 92.000 | 5,080,100 |
| 2024-10-08 | 87.000 | 96.000 | 87.000 | 95.000 | 95.000 | 403,400 |
| 2024-10-07 | 86.000 | 96.000 | 86.000 | 95.000 | 95.000 | 784,200 |
| 2024-10-04 | 85.000 | 96.000 | 85.000 | 95.000 | 95.000 | 599,200 |
| 2024-10-03 | 90.000 | 100.00 | 90.000 | 93.000 | 93.000 | 1,244,000 |
| 2024-10-02 | 90.000 | 99.000 | 90.000 | 98.000 | 98.000 | 566,900 |
| 2024-10-01 | 90.000 | 99.000 | 90.000 | 98.000 | 98.000 | 251,700 |
| 2024-09-30 | 90.000 | 98.000 | 90.000 | 97.000 | 97.000 | 238,200 |
| 2024-09-27 | 94.000 | 100.00 | 94.000 | 98.000 | 98.000 | 508,100 |
| 2024-09-26 | 94.000 | 99.000 | 94.000 | 99.000 | 99.000 | 297,800 |
| 2024-09-25 | 90.000 | 100.00 | 90.000 | 99.000 | 99.000 | 1,417,000 |
| 2024-09-24 | 94.000 | 101.00 | 94.000 | 98.000 | 98.000 | 315,300 |
| 2024-09-23 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 165,100 |
| 2024-09-20 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 477,700 |
| 2024-09-19 | 90.000 | 101.00 | 90.000 | 100.00 | 100.00 | 127,300 |
| 2024-09-18 | 91.000 | 102.00 | 91.000 | 100.00 | 100.00 | 264,800 |
| 2024-09-17 | 98.000 | 102.00 | 98.000 | 100.00 | 100.00 | 225,300 |
| 2024-09-13 | 92.000 | 102.00 | 92.000 | 100.00 | 100.00 | 326,800 |
| 2024-09-12 | 91.000 | 102.00 | 91.000 | 102.00 | 102.00 | 638,000 |
| 2024-09-11 | 91.000 | 101.00 | 91.000 | 101.00 | 101.00 | 373,400 |
| 2024-09-10 | 92.000 | 102.00 | 92.000 | 101.00 | 101.00 | 250,700 |
| 2024-09-09 | 91.000 | 101.00 | 91.000 | 101.00 | 101.00 | 254,800 |
| 2024-09-06 | 93.000 | 101.00 | 93.000 | 100.00 | 100.00 | 539,400 |
| 2024-09-05 | 94.000 | 104.00 | 94.000 | 102.00 | 102.00 | 233,000 |
| 2024-09-04 | 90.000 | 104.00 | 90.000 | 104.00 | 104.00 | 1,547,100 |
| 2024-09-03 | 101.00 | 102.00 | 99.000 | 99.000 | 99.000 | 481,700 |
| 2024-09-02 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 943,100 |
| 2024-08-30 | 94.000 | 102.00 | 94.000 | 102.00 | 102.00 | 578,200 |
| 2024-08-29 | 94.000 | 101.00 | 94.000 | 100.00 | 100.00 | 583,000 |
| 2024-08-28 | 92.000 | 103.00 | 92.000 | 100.00 | 100.00 | 644,900 |
| 2024-08-27 | 93.000 | 104.00 | 93.000 | 100.00 | 100.00 | 837,400 |
| 2024-08-26 | 94.000 | 104.00 | 94.000 | 102.00 | 102.00 | 702,000 |
| 2024-08-23 | 93.000 | 105.00 | 93.000 | 102.00 | 102.00 | 908,200 |
| 2024-08-22 | 99.000 | 107.00 | 99.000 | 102.00 | 102.00 | 1,005,600 |
| 2024-08-21 | 95.000 | 105.00 | 95.000 | 102.00 | 102.00 | 1,631,700 |
| 2024-08-20 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | 1,195,400 |
| 2024-08-19 | 96.000 | 109.00 | 96.000 | 106.00 | 106.00 | 3,638,100 |
| 2024-08-16 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | 2,140,700 |
| 2024-08-15 | 95.000 | 106.00 | 95.000 | 104.00 | 104.00 | 4,088,700 |
| 2024-08-14 | 97.000 | 108.00 | 97.000 | 104.00 | 104.00 | 4,787,400 |
| 2024-08-13 | 101.00 | 112.00 | 101.00 | 106.00 | 106.00 | 5,031,900 |
| 2024-08-12 | 122.00 | 128.00 | 108.00 | 110.00 | 110.00 | 32,780,700 |
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.