Harga Historis
Harga historis dari Sep 07, 2023 hingga Nov 30, 2023
Unduh harga historis dalam format CSV/Excel
Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian Penutupan a |
Ringkasan | ||||||
2 Minggu Terakhir |
50 | 50 | 50 | 50 | 50.000 | 50 |
---|---|---|---|---|---|---|
2 Minggu Sebelumnya |
50 | 50 | 50 | 50 | 594.000 | 50 |
4 Minggu Sebelumnya |
50 | 50 | 50 | 50 | 188.300 | 50 |
Data Historis Harian | ||||||
30/11/2023 |
50 | 50 | 50 | 50 | 15.300 | 50 |
29/11/2023 |
50 | 50 | 50 | 50 | 2.300 | 50 |
28/11/2023 |
50 | 50 | 50 | 50 | 0 | -0 |
27/11/2023 |
50 | 50 | 50 | 50 | 7.100 | 50 |
24/11/2023 |
50 | 50 | 50 | 50 | 1.700 | 50 |
23/11/2023 |
50 | 50 | 50 | 50 | 500 | 50 |
22/11/2023 |
50 | 50 | 50 | 50 | 2.000 | 50 |
21/11/2023 |
50 | 50 | 50 | 50 | 100 | 50 |
20/11/2023 |
50 | 50 | 50 | 50 | 19.100 | 50 |
17/11/2023 |
50 | 50 | 50 | 50 | 1.900 | 50 |
16/11/2023 |
50 | 50 | 50 | 50 | 2.100 | 50 |
15/11/2023 |
50 | 50 | 50 | 50 | 541.100 | 50 |
14/11/2023 |
50 | 50 | 50 | 50 | 12.400 | 50 |
13/11/2023 |
50 | 50 | 50 | 50 | 100 | 50 |
10/11/2023 |
50 | 50 | 50 | 50 | 2.300 | 50 |
09/11/2023 |
50 | 50 | 50 | 50 | 2.400 | 50 |
08/11/2023 |
50 | 50 | 50 | 50 | 10.200 | 50 |
07/11/2023 |
50 | 50 | 50 | 50 | 12.300 | 50 |
06/11/2023 |
50 | 50 | 50 | 50 | 600 | 50 |
03/11/2023 |
50 | 50 | 50 | 50 | 10.500 | 50 |
02/11/2023 |
50 | 50 | 50 | 50 | 25.000 | 50 |
01/11/2023 |
50 | 50 | 50 | 50 | 1.400 | 50 |
31/10/2023 |
50 | 50 | 50 | 50 | 100 | 50 |
30/10/2023 |
50 | 50 | 50 | 50 | 0 | -0 |
27/10/2023 |
50 | 50 | 50 | 50 | 20.300 | 50 |
26/10/2023 |
50 | 50 | 50 | 50 | 200 | 50 |
25/10/2023 |
50 | 50 | 50 | 50 | 1.500 | 50 |
24/10/2023 |
50 | 50 | 50 | 50 | 1.000 | 50 |
23/10/2023 |
50 | 50 | 50 | 50 | 4.800 | 50 |
20/10/2023 |
50 | 50 | 50 | 50 | 25.900 | 50 |
19/10/2023 |
50 | 50 | 50 | 50 | 3.100 | 50 |
18/10/2023 |
50 | 50 | 50 | 50 | 13.100 | 50 |
17/10/2023 |
50 | 50 | 50 | 50 | 7.700 | 50 |
16/10/2023 |
50 | 50 | 50 | 50 | 13.700 | 50 |
13/10/2023 |
50 | 50 | 50 | 50 | 2.000 | 50 |
12/10/2023 |
50 | 50 | 50 | 50 | 15.400 | 50 |
11/10/2023 |
50 | 50 | 50 | 50 | 4.200 | 50 |
10/10/2023 |
50 | 50 | 50 | 50 | 4.000 | 50 |
09/10/2023 |
50 | 50 | 50 | 50 | 21.300 | 50 |
06/10/2023 |
50 | 50 | 50 | 50 | 23.600 | 50 |
05/10/2023 |
50 | 50 | 50 | 50 | 3.000 | 50 |
04/10/2023 |
50 | 50 | 50 | 50 | 3.000 | 50 |
03/10/2023 |
50 | 50 | 50 | 50 | 7.600 | 50 |
02/10/2023 |
50 | 50 | 50 | 50 | 11.800 | 50 |
29/09/2023 |
50 | 50 | 50 | 50 | 11.700 | 50 |
27/09/2023 |
50 | 50 | 50 | 50 | 37.500 | 50 |
26/09/2023 |
50 | 50 | 50 | 50 | 431.800 | 50 |
25/09/2023 |
50 | 50 | 50 | 50 | 76.500 | 50 |
22/09/2023 |
50 | 50 | 50 | 50 | 3.100 | 50 |
21/09/2023 |
50 | 50 | 50 | 50 | 2.100 | 50 |
20/09/2023 |
50 | 50 | 50 | 50 | 12.600 | 50 |
19/09/2023 |
50 | 50 | 50 | 50 | 11.200 | 50 |
18/09/2023 |
50 | 50 | 50 | 50 | 2.400 | 50 |
15/09/2023 |
50 | 50 | 50 | 50 | 305.000 | 50 |
14/09/2023 |
50 | 50 | 50 | 50 | 1.900 | 50 |
13/09/2023 |
50 | 50 | 50 | 50 | 32.400 | 50 |
12/09/2023 |
50 | 50 | 50 | 50 | 1.200 | 50 |
11/09/2023 |
50 | 50 | 50 | 50 | 50.100 | 50 |
08/09/2023 |
50 | 50 | 50 | 50 | 6.100 | 50 |
07/09/2023 |
50 | 50 | 50 | 50 | 13.600 | 50 |
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