Harga Historis

Harga historis dari Sep 05, 2022 hingga Nov 25, 2022
Unduh harga historis dalam format CSV/Excel

Data Historis Harian
Tanggal	Pembukaan	Tertinggi	Terendah	Penutupan	Volume	Penyesuaian Penutupan ^a
Ringkasan
2 Minggu Terakhir (14/11/2022 - 25/11/2022)	50	50	50	50	995.900	50
2 Minggu Sebelumnya (31/10/2022 - 11/11/2022)	50	50	50	50	634.600	50
4 Minggu Sebelumnya (03/10/2022 - 28/10/2022)	50	51	50	50	10.399.400	50
25/11/2022	50	50	50	50	53.100	50
24/11/2022	50	50	50	50	31.100	50
23/11/2022	50	50	50	50	12.200	50
22/11/2022	50	50	50	50	402.900	50
21/11/2022	50	50	50	50	117.800	50
18/11/2022	50	50	50	50	119.100	50
17/11/2022	50	50	50	50	207.000	50
16/11/2022	50	50	50	50	10.600	50
15/11/2022	50	50	50	50	11.100	50
14/11/2022	50	50	50	50	31.000	50
11/11/2022	50	50	50	50	6.800	50
10/11/2022	50	50	50	50	14.700	50
09/11/2022	50	50	50	50	7.700	50
08/11/2022	50	50	50	50	70.600	50
07/11/2022	50	50	50	50	3.700	50
04/11/2022	50	50	50	50	21.800	50
03/11/2022	50	50	50	50	344.900	50
02/11/2022	50	50	50	50	20.500	50
01/11/2022	50	50	50	50	5.400	50
31/10/2022	50	50	50	50	138.500	50
28/10/2022	50	50	50	50	41.100	50
27/10/2022	50	50	50	50	28.400	50
26/10/2022	50	50	50	50	143.200	50
25/10/2022	50	50	50	50	7.000	50
24/10/2022	50	50	50	50	5.400	50
21/10/2022	50	50	50	50	75.700	50
20/10/2022	50	50	50	50	787.200	50
19/10/2022	50	50	50	50	29.800	50
18/10/2022	50	50	50	50	148.200	50
17/10/2022	50	50	50	50	253.100	50
14/10/2022	50	51	50	50	338.100	50
13/10/2022	50	50	50	50	733.500	50
12/10/2022	50	50	50	50	787.800	50
11/10/2022	50	50	50	50	162.300	50
10/10/2022	50	50	50	50	1.325.200	50
07/10/2022	50	51	50	50	2.066.200	50
06/10/2022	51	51	50	51	568.300	51
05/10/2022	50	51	50	51	1.195.400	51
04/10/2022	50	51	50	51	1.435.000	51
03/10/2022	50	51	50	51	268.500	51
30/09/2022	50	50	50	50	1.292.600	50
29/09/2022	51	51	50	50	1.297.300	50
28/09/2022	51	51	50	51	1.380.000	51
27/09/2022	50	51	50	51	1.780.000	51
26/09/2022	50	51	50	50	4.995.800	50
23/09/2022	51	51	50	50	1.394.800	50
22/09/2022	50	51	50	51	2.558.300	51
21/09/2022	50	51	50	50	1.408.400	50
20/09/2022	51	51	50	50	914.800	50
19/09/2022	51	51	50	51	1.288.600	51
16/09/2022	50	51	50	50	1.701.600	50
15/09/2022	51	51	50	50	1.079.200	50
14/09/2022	51	52	50	51	4.686.400	51
13/09/2022	52	52	51	52	936.200	52
12/09/2022	52	52	50	52	722.600	52
09/09/2022	52	52	51	51	1.944.600	51
08/09/2022	51	52	51	52	2.005.400	52
07/09/2022	52	53	51	51	403.700	51
06/09/2022	53	53	51	52	2.790.000	52
05/09/2022	52	53	51	52	1.049.700	52

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