Gaya Abadi

SLIS
🏛️ indonesia →
97.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 253.25 259.23 249.26 251.25 29.5M
2022-12-29 259.23 269.20 245.27 253.25 76.3M
2022-12-28 279.17 279.17 259.23 259.23 62.6M
2022-12-27 287.15 295.12 277.18 277.18 54.0M
2022-12-26 281.17 295.12 281.17 285.15 74.1M
2022-12-23 289.14 297.12 281.17 281.17 92.1M
2022-12-22 303.10 307.09 289.14 291.14 127.2M
2022-12-21 283.16 299.11 267.21 299.11 172.2M
2022-12-20 293.13 307.09 275.18 279.17 200.5M
2022-12-19 271.20 297.12 265.21 291.14 257.9M
2022-12-16 239.29 277.18 229.32 265.21 222.4M
2022-12-15 223.34 243.28 223.34 237.30 66.9M
2022-12-14 229.32 233.31 221.34 223.34 18.6M
2022-12-13 241.28 247.27 227.33 229.32 37.5M
2022-12-12 243.28 253.25 241.28 241.28 31.4M
2022-12-09 251.25 255.24 239.29 243.28 19.4M
2022-12-08 243.28 261.22 237.30 251.25 57.1M
2022-12-07 255.24 261.22 239.29 239.29 60.7M
2022-12-06 275.18 277.18 255.24 255.24 64.4M
2022-12-05 253.25 273.19 241.28 273.19 166.4M
2022-12-02 271.20 279.17 251.25 251.25 131.0M
2022-12-01 237.30 273.19 237.30 269.20 228.8M
2022-11-30 225.33 247.27 223.34 237.30 97.7M
2022-11-29 219.35 227.33 219.35 221.34 14.8M
2022-11-28 225.33 227.33 215.36 219.35 12.1M
2022-11-25 221.34 227.33 219.35 225.33 11.3M
2022-11-24 235.30 235.30 223.34 225.33 21.0M
2022-11-23 241.28 247.27 229.32 229.32 52.2M
2022-11-22 211.37 249.26 211.37 239.29 239.3M
2022-11-21 217.35 225.33 211.37 215.36 18.1M
2022-11-18 225.33 229.32 217.35 217.35 15.0M
2022-11-17 229.32 231.31 221.34 223.34 12.3M
2022-11-16 231.31 239.29 225.33 227.33 24.2M
2022-11-15 229.32 241.28 227.33 229.32 36.2M
2022-11-14 229.32 251.25 219.35 227.33 71.2M
2022-11-11 241.28 243.28 229.32 229.32 22.3M
2022-11-10 253.25 259.23 237.30 239.29 21.2M
2022-11-09 245.27 255.24 243.28 251.25 43.7M
2022-11-08 239.29 245.27 237.30 243.28 20.4M
2022-11-07 253.25 257.24 229.32 239.29 58.4M
2022-11-04 263.22 263.22 243.28 243.28 44.8M
2022-11-03 265.21 271.20 259.23 261.22 20.8M
2022-11-02 261.22 273.19 257.24 261.22 28.7M
2022-11-01 271.20 275.18 257.24 259.23 34.3M
2022-10-31 259.23 283.16 255.24 267.21 50.7M
2022-10-28 277.18 277.18 257.24 257.24 37.8M
2022-10-27 283.16 285.15 275.18 275.18 34.2M
2022-10-26 283.16 291.14 277.18 281.17 39.9M
2022-10-25 287.15 295.12 277.18 283.16 49.1M
2022-10-24 285.15 297.12 277.18 281.17 65.4M
2022-10-21 273.19 299.11 273.19 283.16 123.5M
2022-10-20 313.07 313.07 289.14 289.14 167.1M
2022-10-19 253.25 309.08 253.25 309.08 283.6M
2022-10-18 269.20 299.11 257.24 265.21 208.6M
2022-10-17 261.22 283.16 259.23 265.21 78.3M
2022-10-14 297.12 315.06 275.18 277.18 117.3M
2022-10-13 289.14 323.04 279.17 295.12 407.3M
2022-10-12 323.04 333.01 299.11 299.11 132.6M
2022-10-11 340.99 362.92 321.05 321.05 148.9M
2022-10-10 352.95 368.91 338.99 338.99 117.7M
2022-10-07 374.89 380.87 348.96 350.96 147.9M
2022-10-06 390.84 400.81 370.90 370.90 241.7M
2022-10-05 370.90 402.80 366.91 388.85 409.5M
2022-10-04 378.88 408.79 356.94 368.91 396.0M
2022-10-03 418.76 442.69 382.86 382.86 377.1M
2022-09-30 319.05 418.76 319.05 410.78 630.8M
2022-09-29 340.99 340.99 340.99 340.99 6.4M
2022-09-28 364.92 364.92 364.92 364.92 4.8M
2022-09-27 390.84 390.84 390.84 390.84 11.3M
2022-09-26 488.55 488.55 418.76 418.76 24.3M
2022-09-22 362.92 448.67 362.92 448.67 743.4M
2022-09-21 307.09 366.91 303.10 358.93 603.7M
2022-09-20 279.17 319.05 277.18 303.10 715.2M
2022-09-19 241.28 275.18 239.29 275.18 382.5M
2022-09-16 259.23 301.11 237.30 241.28 1,019.0M
2022-09-15 209.38 253.25 207.38 253.25 386.0M
2022-09-14 188.44 211.37 186.45 203.40 156.4M
2022-09-13 201.40 203.40 187.44 188.44 70.1M
2022-09-12 207.38 213.37 195.42 201.40 56.1M
2022-09-09 185.45 227.33 185.45 203.40 198.8M
2022-09-08 213.37 213.37 199.41 199.41 11.5M
2022-09-07 233.31 235.30 213.37 213.37 33.0M
2022-09-06 219.35 245.27 215.36 229.32 360.8M
2022-09-05 155.54 205.39 153.54 205.39 530.9M
2022-09-02 148.56 156.54 148.56 153.54 29.8M
2022-09-01 150.55 155.54 146.57 147.56 15.8M
2022-08-31 147.56 151.55 144.57 150.55 11.3M
2022-08-30 144.57 148.56 144.57 147.56 6.7M
2022-08-29 146.57 148.56 144.57 144.57 6.6M
2022-08-26 153.54 154.54 144.57 146.57 18.1M
2022-08-25 150.55 162.52 149.56 153.54 54.2M
2022-08-24 147.56 151.55 146.57 149.56 8.3M
2022-08-23 145.57 150.55 144.57 146.57 9.4M
2022-08-22 150.55 152.55 143.57 145.57 13.3M
2022-08-19 154.54 154.54 149.56 150.55 8.7M
2022-08-18 153.54 155.54 150.55 153.54 7.1M
2022-08-16 156.54 157.53 151.55 152.55 19.7M
2022-08-15 149.56 157.53 148.56 155.54 38.1M
2022-08-12 142.58 154.54 141.58 147.56 50.6M
2022-08-11 144.57 144.57 135.60 141.58 35.5M
2022-08-10 153.54 154.54 143.57 143.57 44.4M
2022-08-09 164.51 165.51 153.54 153.54 113.4M
2022-08-08 170.49 171.49 164.51 164.51 58.9M
2022-08-05 172.49 177.47 168.50 169.50 111.0M
2022-08-04 173.49 174.48 170.49 172.49 42.6M
2022-08-03 172.49 176.48 171.49 171.49 74.7M
2022-08-02 175.48 176.48 170.49 171.49 35.9M
2022-08-01 180.46 182.46 173.49 175.48 71.3M
2022-07-29 176.48 181.46 174.48 180.46 54.6M
2022-07-28 173.49 176.48 171.49 175.48 16.9M
2022-07-27 172.49 177.47 172.49 173.49 22.2M
2022-07-26 178.47 179.47 170.49 170.49 21.2M
2022-07-25 176.48 180.46 174.48 177.47 18.7M
2022-07-22 175.48 181.46 172.49 175.48 31.7M
2022-07-21 194.42 211.37 181.46 181.46 138.3M
2022-07-20 195.42 198.41 188.44 194.42 34.6M
2022-07-19 179.47 193.43 177.47 192.43 45.0M
2022-07-18 177.47 184.45 176.48 179.47 15.9M
2022-07-15 186.45 189.44 176.48 177.47 21.8M
2022-07-14 198.41 215.36 184.45 186.45 140.5M
2022-07-13 172.49 207.38 172.49 197.41 253.5M
2022-07-12 173.49 174.48 169.50 172.49 31.3M
2022-07-11 173.49 179.47 167.50 171.49 30.9M
2022-07-08 173.49 175.48 166.51 169.50 32.2M
2022-07-07 166.51 184.45 166.51 170.49 135.3M
2022-07-06 191.43 195.42 178.47 178.47 39.6M
2022-07-05 207.38 215.36 191.43 191.43 107.6M
2022-07-04 195.42 211.37 191.43 205.39 69.9M
2022-07-01 217.35 219.35 205.39 205.39 35.5M
2022-06-30 229.32 235.30 219.35 219.35 48.5M
2022-06-29 253.25 259.23 235.30 235.30 108.0M
2022-06-28 251.25 255.24 235.30 251.25 69.0M
2022-06-27 265.21 297.12 247.27 251.25 220.0M
2022-06-24 265.21 289.14 265.21 265.21 76.1M
2022-06-23 283.16 291.14 283.16 283.16 41.6M
2022-06-22 301.11 317.06 301.11 303.10 133.5M
2022-06-21 333.01 333.01 323.04 323.04 1.6M
2022-06-20 374.89 378.88 346.97 346.97 10.2M
2022-06-17 335.01 376.88 329.02 372.89 116.1M
2022-06-16 330.00 344.00 326.00 334.00 46.3M
2022-06-15 318.00 332.00 308.00 328.00 82.3M
2022-06-14 304.00 338.00 304.00 308.00 128.8M
2022-06-13 328.00 328.00 326.00 326.00 2.1M
2022-06-10 394.00 394.00 350.00 350.00 9.3M
2022-06-09 406.00 410.00 376.00 376.00 19.3M
2022-06-08 348.00 406.00 340.00 404.00 128.0M
2022-06-07 360.00 372.00 340.00 352.00 140.8M
2022-06-06 370.00 378.00 346.00 364.00 158.0M
2022-06-03 380.00 408.00 372.00 372.00 78.4M
2022-06-02 426.00 426.00 398.00 398.00 24.1M
2022-05-31 452.00 466.00 426.00 426.00 80.0M
2022-05-30 490.00 505.00 456.00 456.00 99.9M
2022-05-27 510.00 540.00 490.00 490.00 152.9M
2022-05-25 535.00 555.00 500.00 510.00 116.5M
2022-05-24 545.00 565.00 515.00 535.00 144.9M
2022-05-23 530.00 605.00 520.00 540.00 171.1M
2022-05-20 530.00 575.00 500.00 530.00 175.1M
2022-05-19 515.00 615.00 478.00 525.00 302.5M
2022-05-18 418.00 520.00 412.00 510.00 261.2M
2022-05-17 348.00 426.00 326.00 418.00 233.9M
2022-05-13 280.00 350.00 276.00 348.00 87.1M
2022-05-12 290.00 296.00 278.00 280.00 65.2M
2022-05-11 290.00 300.00 276.00 290.00 57.2M
2022-05-10 278.00 292.00 274.00 288.00 34.3M
2022-05-09 272.00 292.00 268.00 278.00 38.3M
2022-04-28 270.00 278.00 266.00 272.00 13.1M
2022-04-27 282.00 282.00 264.00 268.00 39.2M
2022-04-26 304.00 312.00 282.00 282.00 59.7M
2022-04-25 302.00 318.00 296.00 302.00 47.1M
2022-04-22 300.00 312.00 300.00 304.00 19.0M
2022-04-21 312.00 322.00 304.00 306.00 57.8M
2022-04-20 322.00 326.00 308.00 310.00 39.9M
2022-04-19 328.00 334.00 310.00 318.00 48.5M
2022-04-18 336.00 364.00 320.00 320.00 92.3M
2022-04-14 330.00 344.00 324.00 336.00 32.3M
2022-04-13 332.00 372.00 322.00 330.00 43.5M
2022-04-12 346.00 356.00 322.00 328.00 23.9M
2022-04-11 358.00 378.00 338.00 340.00 45.4M
2022-04-08 380.00 380.00 354.00 356.00 31.4M
2022-04-07 412.00 432.00 380.00 380.00 110.3M
2022-04-06 390.00 482.00 390.00 408.00 121.7M
2022-04-05 410.00 418.00 388.00 390.00 19.7M
2022-04-04 436.00 440.00 402.00 410.00 33.9M
2022-04-01 438.00 440.00 426.00 432.00 14.9M
2022-03-31 436.00 444.00 410.00 436.00 45.8M
2022-03-30 470.00 515.00 436.00 436.00 77.4M
2022-03-29 468.00 478.00 462.00 468.00 26.2M
2022-03-28 462.00 482.00 460.00 466.00 19.1M
2022-03-25 490.00 494.00 460.00 462.00 25.4M
2022-03-24 540.00 540.00 490.00 490.00 76.9M
2022-03-23 520.00 535.00 515.00 525.00 19.7M
2022-03-22 510.00 540.00 488.00 520.00 19.1M
2022-03-21 580.00 580.00 520.00 520.00 26.0M
2022-03-18 555.00 625.00 535.00 555.00 29.3M
2022-03-17 555.00 590.00 545.00 550.00 18.0M
2022-03-16 605.00 620.00 555.00 555.00 25.0M
2022-03-15 640.00 655.00 595.00 595.00 12.7M
2022-03-14 630.00 670.00 625.00 635.00 7.4M
2022-03-11 580.00 665.00 580.00 630.00 6.0M
2022-03-10 665.00 695.00 620.00 620.00 14.4M
2022-03-09 720.00 770.00 665.00 665.00 18.3M
2022-03-08 655.00 785.00 655.00 715.00 22.0M
2022-03-07 745.00 745.00 700.00 700.00 0.8M
2022-03-04 800.00 800.00 750.00 750.00 5.7M
2022-03-02 865.00 870.00 805.00 805.00 11.8M
2022-03-01 930.00 930.00 865.00 865.00 4.1M
2022-02-25 1,000.00 1,115.00 930.00 930.00 22.1M
2022-02-24 1,100.00 1,155.00 1,000.00 1,000.00 21.6M
2022-02-23 860.00 1,075.00 810.00 1,075.00 31.7M
2022-02-22 835.00 865.00 790.00 860.00 10.9M
2022-02-21 900.00 910.00 845.00 845.00 6.2M
2022-02-18 980.00 1,130.00 905.00 905.00 21.9M
2022-02-17 940.00 970.00 880.00 970.00 10.7M
2022-02-16 935.00 1,035.00 930.00 940.00 27.6M
2022-02-15 1,000.00 1,000.00 995.00 995.00 1.0M
2022-02-14 1,065.00 1,065.00 1,065.00 1,065.00 0.6M
2022-02-11 1,220.00 1,220.00 1,145.00 1,145.00 0.6M
2022-02-10 1,310.00 1,465.00 1,230.00 1,230.00 40.2M
2022-02-09 1,405.00 1,410.00 1,315.00 1,320.00 6.3M
2022-02-08 1,370.00 1,425.00 1,255.00 1,405.00 17.4M
2022-02-07 1,270.00 1,375.00 1,270.00 1,345.00 16.0M
2022-02-04 1,180.00 1,280.00 1,145.00 1,270.00 12.2M
2022-02-03 1,135.00 1,335.00 1,040.00 1,170.00 14.6M
2022-02-02 890.00 1,100.00 865.00 1,100.00 15.6M
2022-01-31 940.00 1,055.00 865.00 880.00 15.1M
2022-01-28 920.00 950.00 885.00 930.00 17.0M
2022-01-27 830.00 945.00 830.00 910.00 29.9M
2022-01-26 725.00 890.00 715.00 890.00 24.8M
2022-01-25 665.00 730.00 655.00 715.00 19.8M
2022-01-24 605.00 725.00 600.00 665.00 21.0M
2022-01-21 620.00 640.00 580.00 600.00 4.6M
2022-01-20 665.00 665.00 620.00 620.00 2.7M
2022-01-19 670.00 690.00 665.00 665.00 1.8M
2022-01-18 765.00 765.00 715.00 715.00 1.3M
2022-01-17 825.00 860.00 765.00 765.00 9.2M
2022-01-14 800.00 900.00 765.00 820.00 32.8M
2022-01-13 860.00 860.00 800.00 805.00 1.8M
2022-01-12 760.00 880.00 730.00 855.00 9.2M
2022-01-11 815.00 815.00 780.00 780.00 4.0M
2022-01-10 895.00 895.00 835.00 835.00 1.0M
2022-01-07 965.00 1,100.00 895.00 895.00 3.9M
2022-01-06 925.00 970.00 890.00 960.00 19.2M
2022-01-05 920.00 970.00 880.00 920.00 3.2M
2022-01-04 820.00 935.00 800.00 900.00 3.1M
2022-01-03 805.00 1,000.00 745.00 805.00 8.9M