PT SLJ Global Tbk(ID:SULI)
Rp61.000.00 (0.00%)
ID:SULI
PT SLJ Global Tbk historical prices
Rp61.00
At close:0.00 (0.00%)
PT SLJ Global Tbk (SULI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 0.00% | 722,900 | 0.09 |
| Nov 10, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 0.00% | 1,152,700 | 0.14 |
| Nov 09, 2026 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 1,355,000 | 0.16 |
| Nov 06, 2026 | 60.00 | 66.00 | 58.00 | 61.00 | 61.00 | +1.67% | 5,147,600 | 0.37 |
| Nov 05, 2026 | 60.00 | 64.00 | 58.00 | 60.00 | 60.00 | +1.69% | 4,059,600 | 0.24 |
| Nov 04, 2026 | 60.00 | 60.00 | 57.00 | 59.00 | 59.00 | 0.00% | 3,273,700 | 0.19 |
| Nov 03, 2026 | 58.00 | 65.00 | 57.00 | 59.00 | 59.00 | +1.72% | 9,318,100 | 0.55 |
| Nov 02, 2026 | 61.00 | 62.00 | 58.00 | 58.00 | 58.00 | -6.45% | 10,418,300 | 0.61 |
| Oct 30, 2026 | 70.00 | 80.00 | 62.00 | 62.00 | 62.00 | -6.06% | 76,304,600 | 4.83 |
| Oct 29, 2026 | 67.00 | 69.00 | 66.00 | 66.00 | 66.00 | -1.49% | 2,532,900 | 0.16 |
| Oct 28, 2026 | 69.00 | 70.00 | 66.00 | 67.00 | 67.00 | -1.47% | 2,867,700 | 0.18 |
| Oct 27, 2026 | 64.00 | 70.00 | 64.00 | 68.00 | 68.00 | +4.62% | 5,803,800 | 0.36 |
| Oct 26, 2026 | 65.00 | 68.00 | 63.00 | 65.00 | 65.00 | 0.00% | 956,900 | 0.06 |
| Oct 23, 2026 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | 0.00% | 981,400 | 0.06 |
| Oct 22, 2026 | 63.00 | 69.00 | 62.00 | 65.00 | 65.00 | +1.56% | 5,205,000 | 0.32 |
| Oct 21, 2026 | 63.00 | 64.00 | 61.00 | 64.00 | 64.00 | +1.59% | 1,023,300 | 0.06 |
| Oct 20, 2026 | 61.00 | 66.00 | 61.00 | 63.00 | 63.00 | +6.78% | 6,544,500 | 0.40 |
| Oct 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -6.35% | 918,100 | 0.05 |
| Oct 16, 2026 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -13.70% | 3,003,000 | 0.17 |
| Oct 15, 2026 | 76.00 | 79.00 | 71.00 | 73.00 | 73.00 | -2.67% | 5,869,500 | 0.32 |
| Oct 14, 2026 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | -1.32% | 718,200 | 0.04 |
| Oct 13, 2026 | 76.00 | 77.00 | 73.00 | 76.00 | 76.00 | 0.00% | 1,575,800 | 0.09 |
| Oct 12, 2026 | 81.00 | 81.00 | 73.00 | 76.00 | 76.00 | -1.30% | 3,844,900 | 0.21 |
| Oct 09, 2026 | 78.00 | 78.00 | 74.00 | 77.00 | 77.00 | -1.28% | 4,724,000 | 0.26 |
| Oct 08, 2026 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 0.00% | 569,700 | 0.03 |
| Oct 07, 2026 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 1,030,400 | 0.06 |
| Oct 06, 2026 | 75.00 | 80.00 | 75.00 | 79.00 | 79.00 | +3.95% | 2,689,800 | 0.15 |
| Oct 05, 2026 | 76.00 | 77.00 | 72.00 | 76.00 | 76.00 | +1.33% | 1,344,000 | 0.07 |
| Oct 02, 2026 | 75.00 | 77.00 | 68.00 | 75.00 | 75.00 | +1.35% | 2,970,100 | 0.17 |
| Oct 01, 2026 | 74.00 | 77.00 | 72.00 | 74.00 | 74.00 | 0.00% | 2,489,300 | 0.14 |
| Sep 30, 2026 | 73.00 | 81.00 | 71.00 | 74.00 | 74.00 | +1.37% | 7,571,800 | 0.43 |
| Sep 29, 2026 | 71.00 | 82.00 | 70.00 | 73.00 | 73.00 | +2.82% | 5,032,400 | 0.28 |
| Sep 28, 2026 | 75.00 | 75.00 | 69.00 | 71.00 | 71.00 | -8.97% | 5,886,500 | 0.33 |
| Sep 25, 2026 | 85.00 | 85.00 | 74.00 | 78.00 | 78.00 | -8.24% | 9,077,700 | 0.51 |
| Sep 24, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 1,484,100 | 0.08 |
| Sep 23, 2026 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | +1.18% | 1,174,200 | 0.07 |
| Sep 22, 2026 | 86.00 | 87.00 | 83.00 | 85.00 | 85.00 | -1.16% | 3,132,500 | 0.18 |
| Sep 21, 2026 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | +1.18% | 2,026,900 | 0.12 |
| Sep 18, 2026 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -2.30% | 2,412,400 | 0.14 |
| Sep 17, 2026 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | +1.16% | 3,526,600 | 0.20 |
| Sep 16, 2026 | 87.00 | 90.00 | 85.00 | 86.00 | 86.00 | -1.15% | 8,989,900 | 0.51 |
| Sep 15, 2026 | 85.00 | 88.00 | 84.00 | 87.00 | 87.00 | +1.16% | 2,843,000 | 0.16 |
| Sep 14, 2026 | 87.00 | 89.00 | 84.00 | 86.00 | 86.00 | -2.27% | 6,825,000 | 0.38 |
| Sep 11, 2026 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | -2.22% | 7,006,800 | 0.39 |
| Sep 10, 2026 | 90.00 | 93.00 | 89.00 | 90.00 | 90.00 | 0.00% | 17,645,800 | 1.00 |
| Sep 09, 2026 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | +2.27% | 4,680,800 | 0.27 |
| Sep 08, 2026 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 6,701,600 | 0.38 |
| Sep 07, 2026 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | -1.11% | 8,126,000 | 0.47 |
| Sep 04, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 0.00% | 3,352,000 | 0.19 |
| Sep 03, 2026 | 89.00 | 93.00 | 89.00 | 90.00 | 90.00 | 0.00% | 12,474,600 | 0.70 |
