PT SLJ Global Tbk (IDX:SULI)
Indonesia · Delayed Price · Currency is IDR 82.00
+5.00 (6.49%)
Jun 23, 2026, 9:15 AM WIB
PT SLJ Global Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 2.38% | 1,695,800 |
| 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 |