PT SLJ Global Tbk (IDX:SULI)
150.00
+1.00 (0.67%)
Oct 20, 2025, 4:00 PM WIB
PT SLJ Global Tbk Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 20, 2025 | 149.00 | 152.00 | 144.00 | 150.00 | 150.00 | 0.67% | 4,125,200 |
Oct 17, 2025 | 147.00 | 150.00 | 138.00 | 149.00 | 149.00 | 0.68% | 2,334,100 |
Oct 16, 2025 | 151.00 | 151.00 | 142.00 | 148.00 | 148.00 | -0.67% | 2,112,800 |
Oct 15, 2025 | 150.00 | 153.00 | 143.00 | 149.00 | 149.00 | -0.67% | 4,482,200 |
Oct 14, 2025 | 153.00 | 153.00 | 139.00 | 150.00 | 150.00 | 1.35% | 6,728,200 |
Oct 13, 2025 | 150.00 | 155.00 | 140.00 | 148.00 | 148.00 | 0.68% | 5,409,000 |
Oct 10, 2025 | 144.00 | 149.00 | 131.00 | 147.00 | 147.00 | 2.08% | 7,420,600 |
Oct 9, 2025 | 140.00 | 159.00 | 139.00 | 144.00 | 144.00 | 2.86% | 22,098,100 |
Oct 8, 2025 | 134.00 | 140.00 | 132.00 | 140.00 | 140.00 | 2.19% | 8,246,700 |
Oct 7, 2025 | 136.00 | 140.00 | 128.00 | 137.00 | 137.00 | 6.20% | 8,633,600 |
Oct 6, 2025 | 127.00 | 140.00 | 112.00 | 129.00 | 129.00 | -0.77% | 28,546,800 |
Oct 3, 2025 | 155.00 | 156.00 | 130.00 | 130.00 | 130.00 | -14.47% | 43,006,000 |
Oct 2, 2025 | 117.00 | 152.00 | 115.00 | 152.00 | 152.00 | 34.51% | 78,671,100 |
Oct 1, 2025 | 116.00 | 121.00 | 111.00 | 113.00 | 113.00 | 1.80% | 6,645,900 |
Sep 30, 2025 | 107.00 | 118.00 | 105.00 | 111.00 | 111.00 | 3.74% | 6,134,400 |
Sep 29, 2025 | 106.00 | 107.00 | 103.00 | 107.00 | 107.00 | 0.94% | 1,499,700 |
Sep 26, 2025 | 105.00 | 106.00 | 100.00 | 106.00 | 106.00 | 0.95% | 2,211,400 |
Sep 25, 2025 | 106.00 | 107.00 | 101.00 | 105.00 | 105.00 | 0.96% | 1,173,800 |
Sep 24, 2025 | 106.00 | 106.00 | 100.00 | 104.00 | 104.00 | - | 1,206,800 |
Sep 23, 2025 | 98.00 | 106.00 | 97.00 | 104.00 | 104.00 | 5.05% | 5,304,400 |
Sep 22, 2025 | 93.00 | 101.00 | 93.00 | 99.00 | 99.00 | 6.45% | 3,599,700 |
Sep 19, 2025 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 670,500 |
Sep 18, 2025 | 96.00 | 97.00 | 94.00 | 94.00 | 94.00 | -2.08% | 411,400 |
Sep 17, 2025 | 97.00 | 99.00 | 96.00 | 96.00 | 96.00 | - | 1,302,000 |
Sep 16, 2025 | 98.00 | 99.00 | 95.00 | 96.00 | 96.00 | -2.04% | 2,473,000 |
Sep 15, 2025 | 99.00 | 100.00 | 95.00 | 98.00 | 98.00 | -1.01% | 2,274,500 |
Sep 12, 2025 | 92.00 | 108.00 | 91.00 | 99.00 | 99.00 | 7.61% | 7,454,100 |
Sep 11, 2025 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | 1.10% | 452,800 |
Sep 10, 2025 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | -2.15% | 583,300 |
Sep 9, 2025 | 95.00 | 96.00 | 92.00 | 93.00 | 93.00 | -1.06% | 747,800 |
Sep 8, 2025 | 95.00 | 97.00 | 94.00 | 94.00 | 94.00 | -2.08% | 1,402,300 |
Sep 4, 2025 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | -1.03% | 1,098,100 |
Sep 3, 2025 | 97.00 | 98.00 | 94.00 | 97.00 | 97.00 | - | 2,279,100 |
Sep 2, 2025 | 96.00 | 98.00 | 93.00 | 97.00 | 97.00 | 3.19% | 1,377,700 |
Sep 1, 2025 | 94.00 | 99.00 | 83.00 | 94.00 | 94.00 | -2.08% | 5,097,400 |
Aug 29, 2025 | 107.00 | 107.00 | 92.00 | 96.00 | 96.00 | -11.11% | 28,693,900 |
Aug 28, 2025 | 107.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1.89% | 323,400 |
Aug 27, 2025 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 670,100 |
Aug 26, 2025 | 107.00 | 108.00 | 105.00 | 108.00 | 108.00 | - | 503,000 |
Aug 25, 2025 | 110.00 | 110.00 | 105.00 | 108.00 | 108.00 | -1.82% | 2,290,900 |
Aug 22, 2025 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | - | 452,500 |
Aug 21, 2025 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | - | 1,613,100 |
Aug 20, 2025 | 108.00 | 111.00 | 105.00 | 110.00 | 110.00 | 1.85% | 5,065,800 |
Aug 19, 2025 | 105.00 | 109.00 | 105.00 | 108.00 | 108.00 | 3.85% | 1,585,900 |
Aug 15, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 221,700 |
Aug 14, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1.92% | 219,700 |
Aug 13, 2025 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | - | 434,200 |
Aug 12, 2025 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | 0.97% | 555,600 |
Aug 11, 2025 | 105.00 | 106.00 | 101.00 | 103.00 | 103.00 | 0.98% | 799,300 |
Aug 8, 2025 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | -0.97% | 862,600 |