PT SLJ Global Tbk (IDX:SULI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
150.00
+1.00 (0.67%)
Oct 20, 2025, 4:00 PM WIB

PT SLJ Global Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 2025149.00152.00144.00150.00150.000.67%4,125,200
Oct 17, 2025147.00150.00138.00149.00149.000.68%2,334,100
Oct 16, 2025151.00151.00142.00148.00148.00-0.67%2,112,800
Oct 15, 2025150.00153.00143.00149.00149.00-0.67%4,482,200
Oct 14, 2025153.00153.00139.00150.00150.001.35%6,728,200
Oct 13, 2025150.00155.00140.00148.00148.000.68%5,409,000
Oct 10, 2025144.00149.00131.00147.00147.002.08%7,420,600
Oct 9, 2025140.00159.00139.00144.00144.002.86%22,098,100
Oct 8, 2025134.00140.00132.00140.00140.002.19%8,246,700
Oct 7, 2025136.00140.00128.00137.00137.006.20%8,633,600
Oct 6, 2025127.00140.00112.00129.00129.00-0.77%28,546,800
Oct 3, 2025155.00156.00130.00130.00130.00-14.47%43,006,000
Oct 2, 2025117.00152.00115.00152.00152.0034.51%78,671,100
Oct 1, 2025116.00121.00111.00113.00113.001.80%6,645,900
Sep 30, 2025107.00118.00105.00111.00111.003.74%6,134,400
Sep 29, 2025106.00107.00103.00107.00107.000.94%1,499,700
Sep 26, 2025105.00106.00100.00106.00106.000.95%2,211,400
Sep 25, 2025106.00107.00101.00105.00105.000.96%1,173,800
Sep 24, 2025106.00106.00100.00104.00104.00-1,206,800
Sep 23, 202598.00106.0097.00104.00104.005.05%5,304,400
Sep 22, 202593.00101.0093.0099.0099.006.45%3,599,700
Sep 19, 202595.0095.0092.0093.0093.00-1.06%670,500
Sep 18, 202596.0097.0094.0094.0094.00-2.08%411,400
Sep 17, 202597.0099.0096.0096.0096.00-1,302,000
Sep 16, 202598.0099.0095.0096.0096.00-2.04%2,473,000
Sep 15, 202599.00100.0095.0098.0098.00-1.01%2,274,500
Sep 12, 202592.00108.0091.0099.0099.007.61%7,454,100
Sep 11, 202592.0094.0091.0092.0092.001.10%452,800
Sep 10, 202593.0093.0090.0091.0091.00-2.15%583,300
Sep 9, 202595.0096.0092.0093.0093.00-1.06%747,800
Sep 8, 202595.0097.0094.0094.0094.00-2.08%1,402,300
Sep 4, 202595.0097.0095.0096.0096.00-1.03%1,098,100
Sep 3, 202597.0098.0094.0097.0097.00-2,279,100
Sep 2, 202596.0098.0093.0097.0097.003.19%1,377,700
Sep 1, 202594.0099.0083.0094.0094.00-2.08%5,097,400
Aug 29, 2025107.00107.0092.0096.0096.00-11.11%28,693,900
Aug 28, 2025107.00108.00105.00108.00108.001.89%323,400
Aug 27, 2025108.00108.00105.00106.00106.00-1.85%670,100
Aug 26, 2025107.00108.00105.00108.00108.00-503,000
Aug 25, 2025110.00110.00105.00108.00108.00-1.82%2,290,900
Aug 22, 2025110.00110.00108.00110.00110.00-452,500
Aug 21, 2025111.00111.00108.00110.00110.00-1,613,100
Aug 20, 2025108.00111.00105.00110.00110.001.85%5,065,800
Aug 19, 2025105.00109.00105.00108.00108.003.85%1,585,900
Aug 15, 2025106.00106.00104.00104.00104.00-1.89%221,700
Aug 14, 2025105.00106.00104.00106.00106.001.92%219,700
Aug 13, 2025102.00105.00102.00104.00104.00-434,200
Aug 12, 2025102.00105.00101.00104.00104.000.97%555,600
Aug 11, 2025105.00106.00101.00103.00103.000.98%799,300
Aug 8, 2025102.00105.00102.00102.00102.00-0.97%862,600