PT SLJ Global Tbk (IDX:SULI)
Indonesia · Delayed Price · Currency is IDR 96.00
-2.00 (-2.04%)
Aug 12, 2026, 4:14 PM WIB
PT SLJ Global Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 99.00 | 100.00 | 95.00 | 97.00 | - | -1.02% | 4,691,800 |
| Aug 11, 2026 | 124.00 | 139.00 | 98.00 | 98.00 | 98.00 | -14.78% | 328,125,600 |
| Aug 10, 2026 | 107.00 | 117.00 | 99.00 | 115.00 | 115.00 | 27.78% | 220,898,700 |
| Aug 7, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 1,877,500 |
| Aug 6, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 1,973,200 |
| Aug 5, 2026 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | -2.22% | 3,043,500 |
| Aug 4, 2026 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 2,089,600 |
| Aug 3, 2026 | 89.00 | 92.00 | 86.00 | 88.00 | 88.00 | -1.12% | 6,723,000 |
| Jul 31, 2026 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1.14% | 3,735,600 |
| Jul 30, 2026 | 87.00 | 92.00 | 86.00 | 88.00 | 88.00 | 1.15% | 8,886,800 |
| Jul 29, 2026 | 88.00 | 90.00 | 83.00 | 87.00 | 87.00 | -2.25% | 3,792,400 |
| Jul 28, 2026 | 89.00 | 95.00 | 87.00 | 89.00 | 89.00 | - | 17,176,400 |
| Jul 27, 2026 | 89.00 | 92.00 | 85.00 | 89.00 | 89.00 | 1.14% | 5,134,900 |
| Jul 24, 2026 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | -1.12% | 2,775,400 |
| Jul 23, 2026 | 88.00 | 92.00 | 87.00 | 89.00 | 89.00 | -2.20% | 6,983,400 |
| Jul 22, 2026 | 108.00 | 115.00 | 91.00 | 91.00 | 91.00 | -14.15% | 85,028,400 |
| Jul 21, 2026 | 79.00 | 106.00 | 79.00 | 106.00 | 106.00 | 34.18% | 34,051,100 |
| Jul 20, 2026 | 80.00 | 84.00 | 78.00 | 79.00 | 79.00 | - | 2,699,900 |
| Jul 17, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 458,000 |
| Jul 16, 2026 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1.27% | 871,600 |
| Jul 15, 2026 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1.28% | 915,700 |
| Jul 14, 2026 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | - | 941,000 |
| Jul 13, 2026 | 77.00 | 82.00 | 77.00 | 78.00 | 78.00 | 1.30% | 1,803,900 |
| Jul 10, 2026 | 79.00 | 80.00 | 77.00 | 77.00 | 77.00 | -1.28% | 880,700 |
| Jul 9, 2026 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 941,800 |
| Jul 8, 2026 | 78.00 | 86.00 | 78.00 | 79.00 | 79.00 | 1.28% | 3,860,000 |
| Jul 7, 2026 | 78.00 | 81.00 | 77.00 | 78.00 | 78.00 | - | 668,500 |
| Jul 6, 2026 | 78.00 | 79.00 | 75.00 | 78.00 | 78.00 | 2.63% | 698,600 |
| Jul 3, 2026 | 78.00 | 79.00 | 74.00 | 76.00 | 76.00 | - | 753,600 |
| Jul 2, 2026 | 76.00 | 86.00 | 75.00 | 76.00 | 76.00 | 1.33% | 6,741,400 |
| Jul 1, 2026 | 74.00 | 77.00 | 73.00 | 75.00 | 75.00 | 2.74% | 778,600 |
| Jun 30, 2026 | 77.00 | 81.00 | 73.00 | 73.00 | 73.00 | -5.19% | 946,100 |
| Jun 29, 2026 | 79.00 | 85.00 | 68.00 | 77.00 | 77.00 | -2.53% | 1,786,600 |
| Jun 26, 2026 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | -2.47% | 421,200 |
| Jun 25, 2026 | 80.00 | 81.00 | 75.00 | 81.00 | 81.00 | 5.19% | 1,037,400 |
| Jun 24, 2026 | 82.00 | 82.00 | 77.00 | 77.00 | 77.00 | -3.75% | 1,295,700 |
| Jun 23, 2026 | 80.00 | 90.00 | 79.00 | 80.00 | 80.00 | 3.90% | 10,102,200 |
| Jun 22, 2026 | 78.00 | 79.00 | 72.00 | 77.00 | 77.00 | -1.28% | 1,418,900 |
| Jun 19, 2026 | 82.00 | 84.00 | 78.00 | 78.00 | 78.00 | -3.70% | 1,600,600 |
| Jun 18, 2026 | 84.00 | 94.00 | 80.00 | 81.00 | 81.00 | 5.19% | 31,410,700 |
| Jun 17, 2026 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | -1.28% | 955,000 |
| Jun 15, 2026 | 77.00 | 79.00 | 75.00 | 78.00 | 78.00 | 1.30% | 3,501,400 |
| Jun 12, 2026 | 74.00 | 80.00 | 72.00 | 77.00 | 77.00 | 5.48% | 2,488,300 |
| Jun 11, 2026 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | -2.67% | 718,400 |
| Jun 10, 2026 | 75.00 | 78.00 | 72.00 | 75.00 | 75.00 | -1.32% | 5,173,100 |
| Jun 9, 2026 | 70.00 | 77.00 | 68.00 | 76.00 | 76.00 | 2.70% | 2,102,900 |
| Jun 8, 2026 | 85.00 | 95.00 | 73.00 | 74.00 | 74.00 | -5.13% | 32,999,100 |
| Jun 5, 2026 | 78.00 | 82.00 | 75.00 | 78.00 | 78.00 | - | 1,389,900 |
| Jun 4, 2026 | 81.00 | 81.00 | 69.00 | 78.00 | 78.00 | -3.70% | 2,109,400 |
| Jun 3, 2026 | 86.00 | 87.00 | 80.00 | 81.00 | 81.00 | -5.81% | 1,453,200 |