PT SLJ Global Tbk (IDX:SULI)
Indonesia · Delayed Price · Currency is IDR 84.00
-1.00 (-1.18%)
May 29, 2026, 4:12 PM WIB
PT SLJ Global Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 85.00 | 87.00 | 81.00 | 84.00 | 84.00 | -1.18% | 1,406,600 |
| May 26, 2026 | 86.00 | 93.00 | 83.00 | 85.00 | 85.00 | -2.30% | 5,338,100 |
| May 25, 2026 | 85.00 | 87.00 | 81.00 | 87.00 | 87.00 | 2.35% | 1,568,600 |
| May 22, 2026 | 94.00 | 95.00 | 80.00 | 85.00 | 85.00 | -9.57% | 7,727,500 |
| May 21, 2026 | 99.00 | 117.00 | 92.00 | 94.00 | 94.00 | 2.17% | 95,509,700 |
| May 20, 2026 | 95.00 | 95.00 | 89.00 | 92.00 | 92.00 | -1.08% | 339,800 |
| May 19, 2026 | 97.00 | 99.00 | 90.00 | 93.00 | 93.00 | -3.13% | 559,500 |
| May 18, 2026 | 101.00 | 101.00 | 93.00 | 96.00 | 96.00 | -4.95% | 611,600 |
| May 13, 2026 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | - | 288,700 |
| May 12, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | - | 373,200 |
| May 11, 2026 | 101.00 | 103.00 | 98.00 | 101.00 | 101.00 | 1.00% | 334,900 |
| May 8, 2026 | 101.00 | 106.00 | 100.00 | 100.00 | 100.00 | -1.96% | 1,560,800 |
| May 7, 2026 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | -0.97% | 495,600 |
| May 6, 2026 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | -0.96% | 965,700 |
| May 5, 2026 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 0.97% | 311,300 |
| May 4, 2026 | 102.00 | 106.00 | 102.00 | 103.00 | 103.00 | 0.98% | 607,900 |
| Apr 30, 2026 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -2.86% | 865,300 |
| Apr 29, 2026 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1.94% | 532,600 |
| Apr 28, 2026 | 102.00 | 106.00 | 101.00 | 103.00 | 103.00 | 0.98% | 739,400 |
| Apr 27, 2026 | 99.00 | 106.00 | 99.00 | 102.00 | 102.00 | 0.99% | 1,479,500 |
| Apr 24, 2026 | 106.00 | 108.00 | 100.00 | 101.00 | 101.00 | -4.72% | 2,859,400 |
| Apr 23, 2026 | 109.00 | 114.00 | 105.00 | 106.00 | 106.00 | -2.75% | 7,142,200 |
| Apr 22, 2026 | 106.00 | 111.00 | 106.00 | 109.00 | 109.00 | 0.93% | 1,459,800 |
| Apr 21, 2026 | 108.00 | 108.00 | 105.00 | 108.00 | 108.00 | 0.93% | 401,800 |
| Apr 20, 2026 | 109.00 | 110.00 | 103.00 | 107.00 | 107.00 | -1.83% | 1,298,100 |
| Apr 17, 2026 | 110.00 | 111.00 | 106.00 | 109.00 | 109.00 | -0.91% | 1,191,300 |
| Apr 16, 2026 | 108.00 | 112.00 | 106.00 | 110.00 | 110.00 | 1.85% | 1,768,800 |
| Apr 15, 2026 | 103.00 | 111.00 | 103.00 | 108.00 | 108.00 | 4.85% | 3,810,200 |
| Apr 14, 2026 | 104.00 | 106.00 | 101.00 | 103.00 | 103.00 | 0.98% | 3,447,800 |
| Apr 13, 2026 | 102.00 | 104.00 | 99.00 | 102.00 | 102.00 | - | 1,149,300 |
| Apr 10, 2026 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 0.99% | 815,900 |
| Apr 9, 2026 | 98.00 | 105.00 | 97.00 | 101.00 | 101.00 | 3.06% | 1,745,000 |
| Apr 8, 2026 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | 1.03% | 642,500 |
| Apr 7, 2026 | 98.00 | 101.00 | 95.00 | 97.00 | 97.00 | -1.02% | 1,178,800 |
| Apr 6, 2026 | 98.00 | 99.00 | 93.00 | 98.00 | 98.00 | -1.01% | 468,700 |
| Apr 2, 2026 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 642,000 |
| Apr 1, 2026 | 103.00 | 103.00 | 99.00 | 101.00 | 101.00 | - | 1,994,000 |
| Mar 31, 2026 | 93.00 | 105.00 | 93.00 | 101.00 | 101.00 | 6.32% | 5,905,000 |
| Mar 30, 2026 | 95.00 | 100.00 | 92.00 | 95.00 | 95.00 | - | 767,900 |
| Mar 27, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 309,700 |
| Mar 26, 2026 | 94.00 | 98.00 | 93.00 | 95.00 | 95.00 | - | 478,300 |
| Mar 25, 2026 | 93.00 | 101.00 | 89.00 | 95.00 | 95.00 | 1.06% | 1,747,200 |
| Mar 17, 2026 | 97.00 | 97.00 | 92.00 | 94.00 | 94.00 | -2.08% | 1,097,900 |
| Mar 16, 2026 | 94.00 | 98.00 | 89.00 | 96.00 | 96.00 | 1.05% | 1,595,600 |
| Mar 13, 2026 | 96.00 | 99.00 | 93.00 | 95.00 | 95.00 | -2.06% | 1,635,300 |
| Mar 12, 2026 | 97.00 | 103.00 | 95.00 | 97.00 | 97.00 | -1.02% | 1,419,700 |
| Mar 11, 2026 | 99.00 | 99.00 | 95.00 | 98.00 | 98.00 | 2.08% | 2,329,700 |
| Mar 10, 2026 | 101.00 | 104.00 | 88.00 | 96.00 | 96.00 | -4.00% | 6,077,600 |
| Mar 9, 2026 | 103.00 | 103.00 | 91.00 | 100.00 | 100.00 | -6.54% | 7,002,300 |
| Mar 6, 2026 | 112.00 | 113.00 | 105.00 | 107.00 | 107.00 | -1.83% | 6,418,300 |