PT SLJ Global Tbk (IDX:SULI)
Indonesia · Delayed Price · Currency is IDR 96.00
-1.00 (-1.03%)
Sep 3, 2025, 3:49 PM WIB
PT SLJ Global Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 96.00 | 98.00 | 93.00 | 97.00 | 97.00 | 3.19% | 1,376,300 |
| 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 |
| Aug 7, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 815,800 |
| Aug 6, 2025 | 103.00 | 107.00 | 103.00 | 103.00 | 103.00 | -0.96% | 185,900 |
| Aug 5, 2025 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | -0.95% | 499,100 |
| Aug 4, 2025 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | - | 420,500 |
| Aug 1, 2025 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 646,200 |
| Jul 31, 2025 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | - | 1,236,500 |
| Jul 30, 2025 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | -2.80% | 1,551,200 |
| Jul 29, 2025 | 107.00 | 108.00 | 104.00 | 107.00 | 107.00 | 0.94% | 600,500 |
| Jul 28, 2025 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | -1.85% | 1,349,800 |
| Jul 25, 2025 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | -1.82% | 1,156,300 |
| Jul 24, 2025 | 109.00 | 112.00 | 106.00 | 110.00 | 110.00 | - | 976,700 |
| Jul 23, 2025 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | -3.51% | 1,297,600 |
| Jul 22, 2025 | 111.00 | 114.00 | 108.00 | 114.00 | 114.00 | 2.70% | 5,420,300 |
| Jul 21, 2025 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 0.91% | 2,785,500 |
| Jul 18, 2025 | 106.00 | 112.00 | 105.00 | 110.00 | 110.00 | 3.77% | 4,079,300 |
| Jul 17, 2025 | 103.00 | 110.00 | 103.00 | 106.00 | 106.00 | 0.95% | 953,800 |
| Jul 16, 2025 | 103.00 | 108.00 | 101.00 | 105.00 | 105.00 | 0.96% | 1,400,800 |
| Jul 15, 2025 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | -2.80% | 491,800 |
| Jul 14, 2025 | 106.00 | 108.00 | 103.00 | 107.00 | 107.00 | - | 2,003,900 |
| Jul 11, 2025 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 524,200 |
| Jul 10, 2025 | 110.00 | 112.00 | 107.00 | 108.00 | 108.00 | -0.92% | 3,738,100 |
| Jul 9, 2025 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | - | 1,103,600 |
| Jul 8, 2025 | 109.00 | 112.00 | 106.00 | 109.00 | 109.00 | -3.54% | 4,599,200 |
| Jul 7, 2025 | 110.00 | 120.00 | 106.00 | 113.00 | 113.00 | 1.80% | 8,523,800 |
| Jul 4, 2025 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 0.91% | 1,173,500 |
| Jul 3, 2025 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 0.92% | 1,600,300 |
| Jul 2, 2025 | 108.00 | 115.00 | 108.00 | 109.00 | 109.00 | - | 7,039,300 |
| Jul 1, 2025 | 111.00 | 116.00 | 109.00 | 109.00 | 109.00 | -4.39% | 8,901,900 |
| Jun 30, 2025 | 106.00 | 114.00 | 106.00 | 114.00 | 114.00 | 8.57% | 16,294,600 |
| Jun 26, 2025 | 109.00 | 112.00 | 104.00 | 105.00 | 105.00 | -2.78% | 5,406,600 |
| Jun 25, 2025 | 109.00 | 115.00 | 105.00 | 108.00 | 108.00 | -0.92% | 6,739,000 |
| Jun 24, 2025 | 105.00 | 115.00 | 101.00 | 109.00 | 109.00 | 3.81% | 6,636,300 |
| Jun 23, 2025 | 105.00 | 111.00 | 103.00 | 105.00 | 105.00 | 1.94% | 8,154,000 |