PT SLJ Global Tbk (IDX:SULI)
Indonesia · Delayed Price · Currency is IDR 118.00
-1.00 (-0.84%)
At close: Feb 27, 2026
PT SLJ Global Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 117.00 | 118.00 | 113.00 | 118.00 | 118.00 | -0.84% | 1,597,500 |
| Feb 26, 2026 | 120.00 | 126.00 | 118.00 | 119.00 | 119.00 | -1.65% | 952,900 |
| Feb 25, 2026 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | -2.42% | 677,800 |
| Feb 24, 2026 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | -1.59% | 1,010,300 |
| Feb 23, 2026 | 124.00 | 129.00 | 122.00 | 126.00 | 126.00 | 1.61% | 931,300 |
| Feb 20, 2026 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | -0.80% | 1,329,000 |
| Feb 19, 2026 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | - | 1,032,400 |
| Feb 18, 2026 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | - | 871,400 |
| Feb 13, 2026 | 127.00 | 128.00 | 124.00 | 125.00 | 125.00 | -0.79% | 919,600 |
| Feb 12, 2026 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | - | 1,161,100 |
| Feb 11, 2026 | 129.00 | 129.00 | 123.00 | 126.00 | 126.00 | - | 1,642,000 |
| Feb 10, 2026 | 125.00 | 130.00 | 123.00 | 126.00 | 126.00 | 1.61% | 3,586,800 |
| Feb 9, 2026 | 118.00 | 126.00 | 116.00 | 124.00 | 124.00 | 4.20% | 2,362,200 |
| Feb 6, 2026 | 121.00 | 123.00 | 116.00 | 119.00 | 119.00 | -4.80% | 934,300 |
| Feb 5, 2026 | 123.00 | 125.00 | 120.00 | 125.00 | 125.00 | 1.63% | 1,445,700 |
| Feb 4, 2026 | 125.00 | 126.00 | 121.00 | 123.00 | 123.00 | -1.60% | 1,609,600 |
| Feb 3, 2026 | 118.00 | 125.00 | 109.00 | 125.00 | 125.00 | 5.93% | 2,446,000 |
| Feb 2, 2026 | 120.00 | 120.00 | 102.00 | 118.00 | 118.00 | -1.67% | 3,410,000 |
| Jan 30, 2026 | 109.00 | 122.00 | 109.00 | 120.00 | 120.00 | 3.45% | 3,359,300 |
| Jan 29, 2026 | 124.00 | 124.00 | 106.00 | 116.00 | 116.00 | -6.45% | 15,626,900 |
| Jan 28, 2026 | 136.00 | 136.00 | 117.00 | 124.00 | 124.00 | -9.49% | 6,841,800 |
| Jan 27, 2026 | 139.00 | 140.00 | 127.00 | 137.00 | 137.00 | -0.72% | 7,498,700 |
| Jan 26, 2026 | 141.00 | 148.00 | 137.00 | 138.00 | 138.00 | -1.43% | 14,582,600 |
| Jan 23, 2026 | 150.00 | 174.00 | 140.00 | 140.00 | 140.00 | - | 193,069,300 |
| Jan 22, 2026 | 143.00 | 145.00 | 140.00 | 140.00 | 140.00 | -2.10% | 2,101,400 |
| Jan 21, 2026 | 147.00 | 147.00 | 140.00 | 143.00 | 143.00 | -1.38% | 3,307,700 |
| Jan 20, 2026 | 142.00 | 154.00 | 137.00 | 145.00 | 145.00 | 4.32% | 18,953,200 |
| Jan 19, 2026 | 142.00 | 142.00 | 134.00 | 139.00 | 139.00 | -1.42% | 3,413,700 |
| Jan 15, 2026 | 143.00 | 148.00 | 141.00 | 141.00 | 141.00 | -1.40% | 2,978,600 |
| Jan 14, 2026 | 142.00 | 145.00 | 140.00 | 143.00 | 143.00 | 0.70% | 2,272,000 |
| Jan 13, 2026 | 142.00 | 146.00 | 140.00 | 142.00 | 142.00 | 1.43% | 2,740,200 |
| Jan 12, 2026 | 149.00 | 149.00 | 139.00 | 140.00 | 140.00 | -4.76% | 6,348,600 |
| Jan 9, 2026 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | -2.00% | 4,173,900 |
| Jan 8, 2026 | 145.00 | 153.00 | 144.00 | 150.00 | 150.00 | 3.45% | 8,025,900 |
| Jan 7, 2026 | 153.00 | 153.00 | 144.00 | 145.00 | 145.00 | -4.61% | 7,155,900 |
| Jan 6, 2026 | 141.00 | 152.00 | 134.00 | 152.00 | 152.00 | 9.35% | 16,847,000 |
| Jan 5, 2026 | 145.00 | 145.00 | 136.00 | 139.00 | 139.00 | -0.71% | 3,054,100 |
| Jan 2, 2026 | 135.00 | 141.00 | 132.00 | 140.00 | 140.00 | 3.70% | 2,196,600 |
| Dec 30, 2025 | 137.00 | 139.00 | 134.00 | 135.00 | 135.00 | -0.74% | 2,882,800 |
| Dec 29, 2025 | 137.00 | 142.00 | 130.00 | 136.00 | 136.00 | 3.03% | 6,903,100 |
| Dec 24, 2025 | 132.00 | 132.00 | 127.00 | 132.00 | 132.00 | 0.76% | 1,702,800 |
| Dec 23, 2025 | 134.00 | 139.00 | 127.00 | 131.00 | 131.00 | -2.24% | 3,358,600 |
| Dec 22, 2025 | 144.00 | 144.00 | 130.00 | 134.00 | 134.00 | -6.29% | 7,494,000 |
| Dec 19, 2025 | 145.00 | 148.00 | 141.00 | 143.00 | 143.00 | -3.38% | 2,202,000 |
| Dec 18, 2025 | 152.00 | 154.00 | 143.00 | 148.00 | 148.00 | -1.33% | 6,359,100 |
| Dec 17, 2025 | 149.00 | 164.00 | 145.00 | 150.00 | 150.00 | 1.35% | 34,960,900 |
| Dec 16, 2025 | 146.00 | 152.00 | 142.00 | 148.00 | 148.00 | 2.78% | 10,826,300 |
| Dec 15, 2025 | 141.00 | 150.00 | 141.00 | 144.00 | 144.00 | 2.86% | 5,920,800 |
| Dec 12, 2025 | 139.00 | 147.00 | 136.00 | 140.00 | 140.00 | 0.72% | 5,162,900 |
| Dec 11, 2025 | 143.00 | 145.00 | 138.00 | 139.00 | 139.00 | -2.11% | 3,376,600 |