Loading...

Harga Historis

Tampilkan data tanggal::

Dari

/ /

Sampai

/ /

Informasi harga saham historis periode May 08, 2020 Sampai Aug 06, 2020

Download informasi harga saham historis dalam format CSV/Excel

Tanggal Pembukaan Tertinggi Terendah Penutupan Volume Penyesuaian a Informasi
Ringkasan
2 Minggu Kebelakang
(23/07/2020 - 06/08/2020)
1.250 1.450 1.230 1.400 94.648.400 1.400
2 Minggu Sebelumnya
(09/07/2020 - 22/07/2020)
1.230 1.275 1.205 1.245 67.408.100 1.245
4 Minggu Sebelumnya
(11/06/2020 - 08/07/2020)
1.250 1.265 1.155 1.225 112.505.700 1.225
Data Historis Harian
06/08/2020 1.390 1.450 1.370 1.400 11.934.600 1.400
05/08/2020 1.300 1.395 1.285 1.375 15.092.500 1.375
04/08/2020 1.285 1.315 1.275 1.300 8.643.300 1.300
03/08/2020 1.300 1.325 1.245 1.285 12.874.200 1.285
30/07/2020 1.280 1.315 1.270 1.300 16.329.500 1.300
29/07/2020 1.250 1.275 1.245 1.270 4.470.000 1.270
28/07/2020 1.255 1.255 1.245 1.250 1.964.000 1.250
27/07/2020 1.240 1.260 1.240 1.255 4.174.600 1.255
24/07/2020 1.275 1.280 1.230 1.235 6.333.000 1.235
23/07/2020 1.250 1.290 1.250 1.270 12.832.700 1.270
22/07/2020 1.270 1.270 1.240 1.245 8.680.900 1.245
21/07/2020 1.215 1.275 1.210 1.240 19.650.700 1.240
20/07/2020 1.210 1.220 1.210 1.210 1.504.500 1.210
17/07/2020 1.220 1.230 1.205 1.210 5.929.100 1.210
16/07/2020 1.220 1.230 1.215 1.220 1.024.000 1.220
15/07/2020 1.225 1.225 1.215 1.220 2.204.100 1.220
14/07/2020 1.225 1.230 1.215 1.215 2.713.600 1.215
13/07/2020 1.230 1.230 1.215 1.220 4.506.400 1.220
10/07/2020 1.230 1.235 1.220 1.225 4.635.500 1.225
09/07/2020 1.230 1.235 1.220 1.230 16.559.300 1.230
08/07/2020 1.235 1.245 1.220 1.225 11.550.200 1.225
07/07/2020 1.230 1.245 1.180 1.230 2.285.000 1.230
06/07/2020 1.225 1.240 1.225 1.230 4.494.800 1.230
03/07/2020 1.240 1.240 1.225 1.225 2.422.800 1.225
02/07/2020 1.260 1.265 1.225 1.230 9.531.800 1.230
01/07/2020 1.215 1.260 1.205 1.255 10.223.400 1.255
30/06/2020 1.220 1.240 1.205 1.215 7.992.100 1.215
29/06/2020 1.210 1.250 1.210 1.220 7.059.400 1.220
26/06/2020 1.205 1.215 1.205 1.210 3.913.200 1.210
25/06/2020 1.220 1.220 1.200 1.205 2.481.500 1.205
24/06/2020 1.200 1.220 1.195 1.215 3.047.900 1.215
23/06/2020 1.220 1.220 1.190 1.195 5.729.900 1.195
22/06/2020 1.230 1.245 1.210 1.220 3.552.000 1.220
19/06/2020 1.230 1.245 1.225 1.230 2.594.200 1.230
18/06/2020 1.240 1.250 1.225 1.230 4.553.300 1.230
17/06/2020 1.245 1.255 1.230 1.230 2.892.100 1.230
16/06/2020 1.250 1.255 1.220 1.240 7.033.600 1.240
15/06/2020 1.220 1.245 1.210 1.240 9.114.800 1.240
12/06/2020 1.220 1.225 1.155 1.210 7.258.700 1.210
11/06/2020 1.250 1.260 1.225 1.230 4.775.000 1.230
10/06/2020 1.320 1.340 1.235 1.270 14.580.200 1.270
09/06/2020 1.270 1.320 1.265 1.310 17.293.200 1.310
08/06/2020 1.220 1.255 1.220 1.255 8.468.800 1.255
05/06/2020 1.225 1.240 1.210 1.220 3.942.600 1.220
04/06/2020 1.225 1.245 1.210 1.215 4.057.600 1.215
03/06/2020 1.245 1.260 1.220 1.225 5.399.500 1.225
02/06/2020 1.225 1.250 1.215 1.240 3.303.200 1.240
29/05/2020 1.245 1.250 1.220 1.220 3.385.400 1.220
28/05/2020 1.245 1.255 1.230 1.245 4.942.800 1.245
27/05/2020 1.245 1.250 1.230 1.245 2.754.100 1.245
26/05/2020 1.225 1.260 1.225 1.245 2.617.700 1.245
20/05/2020 1.235 1.250 1.225 1.235 3.150.200 1.235
19/05/2020 1.230 1.255 1.210 1.235 5.580.900 1.235
18/05/2020 1.240 1.240 1.205 1.210 2.557.700 1.210
15/05/2020 1.245 1.245 1.210 1.230 2.794.900 1.230
14/05/2020 1.250 1.260 1.225 1.250 839.700 1.250
13/05/2020 1.225 1.250 1.200 1.250 1.224.700 1.250
12/05/2020 1.255 1.255 1.220 1.230 2.340.000 1.230
11/05/2020 1.260 1.280 1.245 1.245 7.146.700 1.245
08/05/2020 1.230 1.260 1.230 1.260 4.536.600 1.260

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