Harga Historis
Harga historis dari May 12, 2022 hingga Aug 08, 2022
Unduh harga historis dalam format CSV/Excel
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian Penutupan a |
| Ringkasan | ||||||
2 Minggu Terakhir |
51 | 61 | 50 | 54 | 61.655.200 | 54 |
|---|---|---|---|---|---|---|
2 Minggu Sebelumnya |
54 | 54 | 50 | 51 | 60.461.700 | 51 |
4 Minggu Sebelumnya |
63 | 82 | 51 | 54 | 387.367.300 | 54 |
| Data Historis Harian | ||||||
08/08/2022 |
54 | 54 | 52 | 54 | 1.510.200 | 54 |
05/08/2022 |
55 | 55 | 52 | 54 | 3.287.300 | 54 |
04/08/2022 |
55 | 56 | 54 | 54 | 1.840.000 | 54 |
03/08/2022 |
56 | 57 | 54 | 55 | 3.138.000 | 55 |
02/08/2022 |
59 | 61 | 56 | 56 | 2.874.700 | 56 |
01/08/2022 |
58 | 60 | 54 | 60 | 13.581.700 | 60 |
29/07/2022 |
53 | 58 | 53 | 58 | 15.595.000 | 58 |
28/07/2022 |
51 | 54 | 50 | 53 | 9.787.800 | 53 |
27/07/2022 |
51 | 51 | 50 | 51 | 5.740.500 | 51 |
26/07/2022 |
51 | 51 | 50 | 51 | 4.300.000 | 51 |
25/07/2022 |
51 | 52 | 50 | 51 | 6.647.300 | 51 |
22/07/2022 |
51 | 53 | 51 | 51 | 1.392.300 | 51 |
21/07/2022 |
50 | 51 | 50 | 51 | 886.500 | 51 |
20/07/2022 |
50 | 52 | 50 | 50 | 8.312.600 | 50 |
19/07/2022 |
50 | 51 | 50 | 50 | 5.121.200 | 50 |
18/07/2022 |
50 | 51 | 50 | 50 | 7.701.500 | 50 |
15/07/2022 |
51 | 52 | 50 | 50 | 11.740.500 | 50 |
14/07/2022 |
51 | 52 | 50 | 52 | 4.097.600 | 52 |
13/07/2022 |
53 | 53 | 50 | 51 | 11.216.300 | 51 |
12/07/2022 |
54 | 54 | 52 | 53 | 3.345.900 | 53 |
11/07/2022 |
55 | 56 | 52 | 54 | 8.799.100 | 54 |
08/07/2022 |
56 | 58 | 54 | 55 | 2.651.300 | 55 |
07/07/2022 |
54 | 57 | 51 | 56 | 11.473.700 | 56 |
06/07/2022 |
57 | 58 | 54 | 54 | 14.020.900 | 54 |
05/07/2022 |
57 | 60 | 54 | 57 | 18.075.500 | 57 |
04/07/2022 |
59 | 63 | 58 | 58 | 15.772.800 | 58 |
01/07/2022 |
64 | 64 | 62 | 62 | 33.522.500 | 62 |
30/06/2022 |
67 | 70 | 66 | 66 | 8.780.300 | 66 |
29/06/2022 |
75 | 75 | 70 | 70 | 26.572.000 | 70 |
28/06/2022 |
63 | 82 | 62 | 75 | 226.693.300 | 75 |
27/06/2022 |
61 | 63 | 60 | 63 | 3.718.500 | 63 |
24/06/2022 |
60 | 62 | 60 | 61 | 1.167.400 | 61 |
23/06/2022 |
61 | 62 | 60 | 60 | 660.800 | 60 |
22/06/2022 |
61 | 62 | 60 | 61 | 1.235.600 | 61 |
21/06/2022 |
60 | 62 | 59 | 61 | 2.846.900 | 61 |
20/06/2022 |
61 | 61 | 60 | 60 | 2.126.400 | 60 |
17/06/2022 |
62 | 62 | 58 | 61 | 2.198.000 | 61 |
16/06/2022 |
62 | 64 | 62 | 62 | 1.088.200 | 62 |
15/06/2022 |
64 | 65 | 62 | 62 | 2.399.200 | 62 |
14/06/2022 |
63 | 65 | 62 | 64 | 3.564.900 | 64 |
13/06/2022 |
63 | 64 | 62 | 63 | 815.400 | 63 |
10/06/2022 |
63 | 64 | 61 | 64 | 2.862.000 | 64 |
09/06/2022 |
63 | 64 | 61 | 63 | 1.429.500 | 63 |
08/06/2022 |
65 | 66 | 62 | 63 | 4.916.000 | 63 |
07/06/2022 |
64 | 66 | 62 | 66 | 3.734.500 | 66 |
06/06/2022 |
66 | 66 | 62 | 64 | 3.194.300 | 64 |
03/06/2022 |
61 | 62 | 60 | 62 | 3.254.400 | 62 |
02/06/2022 |
62 | 62 | 60 | 60 | 2.438.100 | 60 |
31/05/2022 |
57 | 62 | 57 | 62 | 3.454.800 | 62 |
30/05/2022 |
59 | 60 | 59 | 59 | 1.975.800 | 59 |
27/05/2022 |
58 | 60 | 58 | 59 | 2.535.700 | 59 |
25/05/2022 |
60 | 62 | 58 | 60 | 3.187.100 | 60 |
24/05/2022 |
63 | 63 | 60 | 60 | 2.263.300 | 60 |
23/05/2022 |
60 | 64 | 60 | 63 | 3.875.300 | 63 |
20/05/2022 |
61 | 62 | 60 | 61 | 1.270.000 | 61 |
19/05/2022 |
61 | 62 | 59 | 61 | 1.129.100 | 61 |
18/05/2022 |
60 | 62 | 60 | 61 | 1.176.100 | 61 |
17/05/2022 |
62 | 62 | 60 | 60 | 1.185.000 | 60 |
13/05/2022 |
62 | 63 | 61 | 62 | 872.500 | 62 |
12/05/2022 |
62 | 65 | 61 | 62 | 3.489.300 | 62 |
Catatan:
a - Disesuaikan dengan aksi korporasi untuk memastikan harga selalu sebanding pada periode yang berbeda. Aksi ini termasuk
Dividen Khusus
Dividend-In-Specie
Pengurangan Modal dan Distribusi Kas
Bonus Issue
Penawaran Umum Terbatas / Penawaran preferensial / Penawaran Terbuka
Pemecahan / Penggabungan saham