PT SLJ Global Tbk (IDX:SULI)
Indonesia · Delayed Price · Currency is IDR 77.00
-1.00 (-1.28%)
Oct 9, 2026, 4:08 PM WIB
PT SLJ Global Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 78.00 | 78.00 | 74.00 | 77.00 | 77.00 | -1.28% | 4,749,000 |
| Oct 8, 2026 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | - | 569,700 |
| Oct 7, 2026 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 1,030,400 |
| Oct 6, 2026 | 75.00 | 80.00 | 75.00 | 79.00 | 79.00 | 3.95% | 2,689,800 |
| Oct 5, 2026 | 76.00 | 77.00 | 72.00 | 76.00 | 76.00 | 1.33% | 1,344,000 |
| Oct 2, 2026 | 75.00 | 77.00 | 68.00 | 75.00 | 75.00 | 1.35% | 2,970,100 |
| Oct 1, 2026 | 74.00 | 77.00 | 72.00 | 74.00 | 74.00 | - | 2,489,300 |
| Sep 30, 2026 | 73.00 | 81.00 | 71.00 | 74.00 | 74.00 | 1.37% | 6,791,400 |
| Sep 29, 2026 | 71.00 | 82.00 | 70.00 | 73.00 | 73.00 | 2.82% | 5,032,400 |
| Sep 28, 2026 | 75.00 | 75.00 | 69.00 | 71.00 | 71.00 | -8.97% | 5,886,500 |
| Sep 25, 2026 | 85.00 | 85.00 | 74.00 | 78.00 | 78.00 | -8.24% | 9,077,700 |
| Sep 24, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 1,484,100 |
| Sep 23, 2026 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1.18% | 1,174,200 |
| Sep 22, 2026 | 86.00 | 87.00 | 83.00 | 85.00 | 85.00 | -1.16% | 3,132,500 |
| Sep 21, 2026 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1.18% | 2,026,900 |
| Sep 18, 2026 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -2.30% | 2,412,400 |
| Sep 17, 2026 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 3,526,600 |
| Sep 16, 2026 | 87.00 | 90.00 | 85.00 | 86.00 | 86.00 | -1.15% | 8,989,900 |
| Sep 15, 2026 | 85.00 | 88.00 | 84.00 | 87.00 | 87.00 | 1.16% | 2,843,000 |
| Sep 14, 2026 | 87.00 | 89.00 | 84.00 | 86.00 | 86.00 | -2.27% | 6,825,000 |
| Sep 11, 2026 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | -2.22% | 7,006,800 |
| Sep 10, 2026 | 90.00 | 93.00 | 89.00 | 90.00 | 90.00 | - | 17,645,800 |
| Sep 9, 2026 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 2.27% | 4,680,800 |
| Sep 8, 2026 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 6,701,600 |
| Sep 7, 2026 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | -1.11% | 8,126,000 |
| Sep 4, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 3,352,000 |
| Sep 3, 2026 | 89.00 | 93.00 | 89.00 | 90.00 | 90.00 | - | 12,474,600 |
| Sep 2, 2026 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | -1.10% | 10,270,300 |
| Sep 1, 2026 | 95.00 | 95.00 | 89.00 | 91.00 | 91.00 | -5.21% | 36,345,800 |
| Aug 31, 2026 | 90.00 | 98.00 | 88.00 | 96.00 | 96.00 | 6.67% | 44,270,600 |
| Aug 28, 2026 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | 1.12% | 13,238,400 |
| Aug 27, 2026 | 88.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1.14% | 5,792,800 |
| Aug 26, 2026 | 92.00 | 98.00 | 87.00 | 88.00 | 88.00 | -3.30% | 52,522,800 |
| Aug 24, 2026 | 92.00 | 97.00 | 91.00 | 91.00 | 91.00 | -1.09% | 27,180,200 |
| Aug 21, 2026 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | -2.13% | 10,168,300 |
| Aug 20, 2026 | 92.00 | 97.00 | 92.00 | 94.00 | 94.00 | 2.17% | 9,525,800 |
| Aug 19, 2026 | 92.00 | 95.00 | 91.00 | 92.00 | 92.00 | -1.08% | 5,037,900 |
| Aug 18, 2026 | 96.00 | 96.00 | 91.00 | 93.00 | 93.00 | -2.11% | 6,927,700 |
| Aug 14, 2026 | 95.00 | 97.00 | 93.00 | 95.00 | 95.00 | -1.04% | 8,308,400 |
| Aug 13, 2026 | 97.00 | 97.00 | 93.00 | 96.00 | 96.00 | - | 6,956,700 |
| Aug 12, 2026 | 99.00 | 100.00 | 93.00 | 96.00 | 96.00 | -2.04% | 23,324,300 |
| 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 |