Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,393.77 -22.68 (-0.27%) Bitcoin USD
70,131.21 -853.15 (-1.20%) CMC Crypto 200
1,519.75 -6.67 (-0.44%)
PT Graha Layar Prima Tbk (BLTZ.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 1,870.00 | 1,870.00 | 1,850.00 | 1,860.00 | 1,860.00 | 900 |
| 21 May 2024 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - |
| 20 May 2024 | 1,805.00 | 1,870.00 | 1,805.00 | 1,870.00 | 1,870.00 | 600 |
| 17 May 2024 | 1,835.00 | 1,915.00 | 1,835.00 | 1,915.00 | 1,915.00 | 1,000 |
| 16 May 2024 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | - |
| 15 May 2024 | 1,840.00 | 1,890.00 | 1,435.00 | 1,835.00 | 1,835.00 | 900 |
| 14 May 2024 | 1,830.00 | 1,840.00 | 1,820.00 | 1,835.00 | 1,835.00 | 1,600 |
| 13 May 2024 | 1,400.00 | 1,790.00 | 1,400.00 | 1,790.00 | 1,790.00 | 2,000 |
| 08 May 2024 | 1,770.00 | 1,775.00 | 1,770.00 | 1,770.00 | 1,770.00 | 400 |
| 07 May 2024 | 1,750.00 | 1,775.00 | 1,735.00 | 1,775.00 | 1,775.00 | 800 |
| 06 May 2024 | 1,735.00 | 1,785.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,400 |
| 03 May 2024 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 100 |
| 02 May 2024 | 1,770.00 | 1,780.00 | 1,725.00 | 1,765.00 | 1,765.00 | 1,000 |
| 30 Apr 2024 | 1,790.00 | 1,820.00 | 1,745.00 | 1,770.00 | 1,770.00 | 1,200 |
| 29 Apr 2024 | 1,780.00 | 1,795.00 | 1,775.00 | 1,790.00 | 1,790.00 | 1,200 |
| 26 Apr 2024 | 1,785.00 | 1,785.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,500 |
| 25 Apr 2024 | 1,785.00 | 1,790.00 | 1,700.00 | 1,780.00 | 1,780.00 | 2,100 |
| 24 Apr 2024 | 1,750.00 | 1,865.00 | 1,650.00 | 1,790.00 | 1,790.00 | 3,400 |
| 23 Apr 2024 | 1,755.00 | 1,795.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,900 |
| 22 Apr 2024 | 1,675.00 | 1,725.00 | 1,675.00 | 1,705.00 | 1,705.00 | 3,700 |
| 19 Apr 2024 | 1,965.00 | 1,965.00 | 1,625.00 | 1,630.00 | 1,630.00 | 12,300 |
| 18 Apr 2024 | 1,995.00 | 2,030.00 | 1,855.00 | 1,965.00 | 1,965.00 | 1,900 |
| 17 Apr 2024 | 2,030.00 | 2,030.00 | 1,935.00 | 1,985.00 | 1,985.00 | 400 |
| 16 Apr 2024 | 1,935.00 | 2,000.00 | 1,935.00 | 1,990.00 | 1,990.00 | 800 |
| 05 Apr 2024 | 1,980.00 | 2,060.00 | 1,955.00 | 2,040.00 | 2,040.00 | 1,000 |
| 04 Apr 2024 | 1,975.00 | 2,000.00 | 1,975.00 | 1,980.00 | 1,980.00 | 500 |
| 03 Apr 2024 | 2,010.00 | 2,010.00 | 1,930.00 | 2,000.00 | 2,000.00 | 600 |
| 02 Apr 2024 | 2,020.00 | 2,040.00 | 2,020.00 | 2,040.00 | 2,040.00 | 300 |
| 01 Apr 2024 | 2,050.00 | 2,050.00 | 1,950.00 | 1,990.00 | 1,990.00 | 2,600 |
| 28 Mar 2024 | 2,060.00 | 2,060.00 | 2,050.00 | 2,050.00 | 2,050.00 | 400 |
| 27 Mar 2024 | 1,860.00 | 2,240.00 | 1,860.00 | 2,060.00 | 2,060.00 | 4,600 |
| 26 Mar 2024 | 2,310.00 | 2,310.00 | 1,860.00 | 2,030.00 | 2,030.00 | 29,800 |
| 25 Mar 2024 | 2,490.00 | 2,490.00 | 1,860.00 | 2,300.00 | 2,300.00 | 33,800 |
| 22 Mar 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 200 |
| 21 Mar 2024 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | - |
| 20 Mar 2024 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 100 |
| 19 Mar 2024 | 1,930.00 | 2,020.00 | 1,855.00 | 2,010.00 | 2,010.00 | 700 |
| 18 Mar 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 600 |
| 15 Mar 2024 | 1,975.00 | 2,100.00 | 1,810.00 | 2,100.00 | 2,100.00 | 3,500 |
| 14 Mar 2024 | 1,960.00 | 2,060.00 | 1,890.00 | 2,000.00 | 2,000.00 | 3,300 |
| 13 Mar 2024 | 1,940.00 | 1,990.00 | 1,830.00 | 1,910.00 | 1,910.00 | 5,900 |
| 08 Mar 2024 | 1,905.00 | 1,905.00 | 1,815.00 | 1,815.00 | 1,815.00 | 800 |
| 07 Mar 2024 | 1,800.00 | 1,885.00 | 1,800.00 | 1,885.00 | 1,885.00 | 1,300 |
| 06 Mar 2024 | 1,825.00 | 1,950.00 | 1,825.00 | 1,920.00 | 1,920.00 | 6,000 |
| 05 Mar 2024 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 100 |
| 04 Mar 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - |
| 01 Mar 2024 | 1,930.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,900.00 | 300 |
| 29 Feb 2024 | 1,860.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,900.00 | 400 |
| 28 Feb 2024 | 1,890.00 | 1,890.00 | 1,805.00 | 1,860.00 | 1,860.00 | 1,100 |
| 27 Feb 2024 | 1,900.00 | 1,900.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,200 |
| 26 Feb 2024 | 1,895.00 | 1,900.00 | 1,895.00 | 1,900.00 | 1,900.00 | 700 |
| 23 Feb 2024 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - |
| 22 Feb 2024 | 1,855.00 | 1,875.00 | 1,805.00 | 1,825.00 | 1,825.00 | 1,800 |
| 21 Feb 2024 | 1,835.00 | 1,870.00 | 1,800.00 | 1,870.00 | 1,870.00 | 2,000 |
| 20 Feb 2024 | 1,865.00 | 1,910.00 | 1,830.00 | 1,830.00 | 1,830.00 | 2,800 |
| 19 Feb 2024 | 1,865.00 | 1,895.00 | 1,850.00 | 1,865.00 | 1,865.00 | 2,600 |
| 16 Feb 2024 | 1,910.00 | 1,910.00 | 1,840.00 | 1,910.00 | 1,910.00 | 4,300 |
| 15 Feb 2024 | 1,910.00 | 1,955.00 | 1,850.00 | 1,895.00 | 1,895.00 | 1,100 |
| 13 Feb 2024 | 1,975.00 | 1,985.00 | 1,975.00 | 1,985.00 | 1,985.00 | 300 |
| 12 Feb 2024 | 1,965.00 | 2,080.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,700 |
| 07 Feb 2024 | 1,905.00 | 1,960.00 | 1,905.00 | 1,910.00 | 1,910.00 | 500 |
| 06 Feb 2024 | 1,945.00 | 1,945.00 | 1,925.00 | 1,925.00 | 1,925.00 | 600 |
| 05 Feb 2024 | 1,915.00 | 1,950.00 | 1,890.00 | 1,945.00 | 1,945.00 | 1,000 |
| 02 Feb 2024 | 1,975.00 | 1,975.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,500 |
| 01 Feb 2024 | 1,980.00 | 1,985.00 | 1,830.00 | 1,985.00 | 1,985.00 | 700 |
| 31 Jan 2024 | 1,955.00 | 1,985.00 | 1,950.00 | 1,985.00 | 1,985.00 | 2,300 |
| 30 Jan 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - |
| 29 Jan 2024 | 2,050.00 | 2,190.00 | 1,950.00 | 1,950.00 | 1,950.00 | 9,800 |
| 26 Jan 2024 | 2,100.00 | 2,140.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1,000 |
| 25 Jan 2024 | 2,000.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | 4,100 |
| 24 Jan 2024 | 2,010.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,020.00 | 1,300 |
| 23 Jan 2024 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 200 |
| 22 Jan 2024 | 2,010.00 | 2,090.00 | 2,000.00 | 2,020.00 | 2,020.00 | 2,000 |
| 19 Jan 2024 | 2,010.00 | 2,060.00 | 2,010.00 | 2,050.00 | 2,050.00 | 2,100 |
| 18 Jan 2024 | 2,120.00 | 2,120.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,900 |
| 17 Jan 2024 | 2,020.00 | 2,400.00 | 2,010.00 | 2,130.00 | 2,130.00 | 14,000 |
| 16 Jan 2024 | 2,060.00 | 2,100.00 | 2,060.00 | 2,100.00 | 2,100.00 | 700 |
| 15 Jan 2024 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 200 |
| 12 Jan 2024 | 2,210.00 | 2,210.00 | 2,190.00 | 2,190.00 | 2,190.00 | 200 |
| 11 Jan 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | - |
| 10 Jan 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 400 |
| 09 Jan 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | - |
| 08 Jan 2024 | 2,220.00 | 2,240.00 | 2,220.00 | 2,220.00 | 2,220.00 | 700 |
| 05 Jan 2024 | 2,300.00 | 2,360.00 | 2,200.00 | 2,210.00 | 2,210.00 | 3,600 |
| 04 Jan 2024 | 2,080.00 | 2,210.00 | 2,050.00 | 2,200.00 | 2,200.00 | 3,500 |
| 03 Jan 2024 | 2,010.00 | 2,040.00 | 2,010.00 | 2,040.00 | 2,040.00 | 3,500 |
| 02 Jan 2024 | 2,110.00 | 2,110.00 | 2,010.00 | 2,050.00 | 2,050.00 | 7,400 |
| 29 Dec 2023 | 2,350.00 | 2,350.00 | 2,110.00 | 2,110.00 | 2,110.00 | 7,900 |
| 28 Dec 2023 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | - |
| 27 Dec 2023 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | - |
| 22 Dec 2023 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | - |
| 21 Dec 2023 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | - |
| 20 Dec 2023 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 200 |
| 19 Dec 2023 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | - |
| 18 Dec 2023 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 100 |
| 15 Dec 2023 | 2,380.00 | 2,380.00 | 2,370.00 | 2,370.00 | 2,370.00 | 200 |
| 14 Dec 2023 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | - |
| 13 Dec 2023 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 100 |
| 12 Dec 2023 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1,300 |
| 11 Dec 2023 | 2,650.00 | 2,650.00 | 2,400.00 | 2,410.00 | 2,410.00 | 4,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.