Loading...
Loading...
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