Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,174.79 +30.66 (+0.38%) Bitcoin USD
56,972.84 -5,331.68 (-8.56%) CMC Crypto 200
1,222.17 -116.90 (-8.71%)
PT ICTSI Jasa Prima Tbk (KARW.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:12PM WIB
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 29 Apr 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 26 Apr 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 25 Apr 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 24 Apr 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 23 Apr 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 22 Apr 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 19 Apr 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 18 Apr 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 17 Apr 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 16 Apr 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 05 Apr 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 04 Apr 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 03 Apr 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 02 Apr 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 01 Apr 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 28 Mar 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 27 Mar 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 26 Mar 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 25 Mar 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 22 Mar 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 21 Mar 2024 | 334.00 | 334.00 | 274.00 | 334.00 | 334.00 | 20,840,800 |
| 20 Mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 976,300 |
| 19 Mar 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 639,800 |
| 18 Mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 1,716,600 |
| 15 Mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1,266,300 |
| 14 Mar 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1,234,200 |
| 13 Mar 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1,995,400 |
| 08 Mar 2024 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | 4,034,200 |
| 07 Mar 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 06 Mar 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 05 Mar 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 04 Mar 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 01 Mar 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 29 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 28 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 27 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 26 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 23 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 22 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 21 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 932,100 |
| 20 Feb 2024 | 134.00 | 147.00 | 134.00 | 147.00 | 147.00 | 1,027,300 |
| 19 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 16 Feb 2024 | 125.00 | 134.00 | 125.00 | 134.00 | 134.00 | 1,483,800 |
| 15 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 848,400 |
| 13 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2,277,700 |
| 12 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 637,800 |
| 07 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 491,900 |
| 06 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 312,400 |
| 05 Feb 2024 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 466,000 |
| 02 Feb 2024 | 64.00 | 70.00 | 64.00 | 70.00 | 70.00 | 886,800 |
| 01 Feb 2024 | 65.00 | 65.00 | 61.00 | 64.00 | 64.00 | 163,700 |
| 31 Jan 2024 | 68.00 | 70.00 | 63.00 | 63.00 | 63.00 | 832,400 |
| 30 Jan 2024 | 73.00 | 73.00 | 65.00 | 66.00 | 66.00 | 738,100 |
| 29 Jan 2024 | 77.00 | 77.00 | 63.00 | 72.00 | 72.00 | 3,490,800 |
| 26 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1,832,200 |
| 25 Jan 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1,187,500 |
| 24 Jan 2024 | 56.00 | 59.00 | 55.00 | 59.00 | 59.00 | 1,812,900 |
| 23 Jan 2024 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 295,700 |
| 22 Jan 2024 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | 299,700 |
| 19 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 21,700 |
| 18 Jan 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 117,600 |
| 17 Jan 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 62,800 |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 15 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 21,200 |
| 12 Jan 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 153,600 |
| 11 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,600 |
| 10 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,000 |
| 09 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,100 |
| 08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,800 |
| 05 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,900 |
| 04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 101,200 |
| 03 Jan 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 70,300 |
| 02 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 300 |
| 29 Dec 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 29,900 |
| 28 Dec 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 39,700 |
| 27 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 12,900 |
| 22 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 124,500 |
| 21 Dec 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 900 |
| 20 Dec 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,400 |
| 19 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 29,300 |
| 18 Dec 2023 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 226,600 |
| 15 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 39,900 |
| 14 Dec 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 56,100 |
| 13 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 12 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 157,900 |
| 11 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 62,000 |
| 08 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 104,300 |
| 07 Dec 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 10,600 |
| 06 Dec 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 25,100 |
| 05 Dec 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 99,700 |
| 04 Dec 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 194,000 |
| 01 Dec 2023 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | 191,800 |
| 30 Nov 2023 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 1,485,500 |
| 29 Nov 2023 | 51.00 | 56.00 | 51.00 | 52.00 | 52.00 | 123,100 |
| 28 Nov 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 10,000 |
| 27 Nov 2023 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 60,900 |
| 24 Nov 2023 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 25,200 |
| 23 Nov 2023 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 110,100 |
| 22 Nov 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 17,700 |
| *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.