PT SLJ Global Tbk (IDX:SULI)
Indonesia · Delayed Price · Currency is IDR 101.00
-5.00 (-4.72%)
Apr 24, 2026, 4:07 PM WIB
PT SLJ Global Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 117.00 | 118.00 | 106.00 | 109.00 | 109.00 | -6.84% | 30,853,100 |
| Mar 4, 2026 | 114.00 | 142.00 | 109.00 | 117.00 | 117.00 | 7.34% | 166,893,800 |
| Mar 3, 2026 | 113.00 | 114.00 | 107.00 | 109.00 | 109.00 | -2.68% | 738,300 |
| Mar 2, 2026 | 112.00 | 114.00 | 106.00 | 112.00 | 112.00 | -5.08% | 4,174,800 |
| 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 |