Loading...
Loading...
Informasi harga saham historis periode Aug 28, 2024 Sampai Nov 20, 2024
Download informasi harga saham historis dalam format CSV/Excel
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian a | Informasi |
| Ringkasan | |||||||
| 2 Minggu Kebelakang (07/11/2024 - 20/11/2024) |
575 | 610 | 560 | 580 | 192.789.100 | 580 | |
| 2 Minggu Sebelumnya (24/10/2024 - 06/11/2024) |
665 | 665 | 575 | 575 | 488.130.100 | 575 | |
| 4 Minggu Sebelumnya (26/09/2024 - 23/10/2024) |
665 | 680 | 630 | 665 | 592.030.500 | 665 | |
| Data Historis Harian | |||||||
| 20/11/2024 | 580 | 590 | 580 | 580 | 6.688.200 | 580 | |
| 19/11/2024 | 580 | 585 | 575 | 580 | 8.490.200 | 580 | |
| 18/11/2024 | 575 | 585 | 575 | 580 | 11.993.400 | 580 | |
| 15/11/2024 | 585 | 590 | 575 | 575 | 12.887.500 | 575 | |
| 14/11/2024 | 605 | 605 | 575 | 580 | 24.740.000 | 580 | |
| 13/11/2024 | 605 | 605 | 590 | 600 | 17.917.300 | 600 | |
| 12/11/2024 | 575 | 610 | 575 | 600 | 33.502.300 | 600 | |
| 11/11/2024 | 575 | 585 | 565 | 575 | 17.661.100 | 575 | |
| 08/11/2024 | 565 | 585 | 565 | 575 | 19.896.500 | 575 | |
| 07/11/2024 | 575 | 580 | 560 | 560 | 39.012.600 | 560 | |
| 06/11/2024 | 590 | 590 | 575 | 575 | 21.320.500 | 575 | |
| 05/11/2024 | 595 | 595 | 585 | 590 | 41.573.300 | 590 | |
| 04/11/2024 | 610 | 615 | 600 | 605 | 31.687.700 | 605 | |
| 01/11/2024 | 610 | 615 | 605 | 605 | 21.083.300 | 605 | |
| 31/10/2024 | 605 | 615 | 605 | 610 | 24.413.800 | 610 | |
| 30/10/2024 | 610 | 615 | 600 | 605 | 50.143.200 | 605 | |
| 29/10/2024 | 615 | 615 | 605 | 605 | 32.549.200 | 605 | |
| 28/10/2024 | 615 | 625 | 610 | 610 | 51.714.800 | 610 | |
| 25/10/2024 | 625 | 625 | 605 | 615 | 94.478.100 | 615 | |
| 24/10/2024 | 665 | 665 | 620 | 625 | 119.166.200 | 625 | |
| 23/10/2024 | 655 | 665 | 655 | 665 | 13.692.000 | 665 | |
| 22/10/2024 | 665 | 665 | 655 | 655 | 8.867.600 | 655 | |
| 21/10/2024 | 670 | 675 | 660 | 660 | 13.968.300 | 660 | |
| 18/10/2024 | 670 | 675 | 665 | 670 | 18.020.900 | 670 | |
| 17/10/2024 | 675 | 675 | 665 | 670 | 26.035.200 | 670 | |
| 16/10/2024 | 655 | 675 | 655 | 675 | 109.064.900 | 675 | |
| 15/10/2024 | 650 | 660 | 650 | 655 | 17.576.700 | 655 | |
| 14/10/2024 | 650 | 655 | 645 | 650 | 20.443.700 | 650 | |
| 11/10/2024 | 655 | 660 | 645 | 650 | 27.840.800 | 650 | |
| 10/10/2024 | 670 | 670 | 655 | 655 | 13.188.000 | 655 | |
| 09/10/2024 | 670 | 670 | 660 | 665 | 11.383.900 | 665 | |
| 08/10/2024 | 670 | 670 | 660 | 670 | 15.724.900 | 670 | |
| 07/10/2024 | 645 | 670 | 645 | 670 | 38.164.000 | 670 | |
| 04/10/2024 | 640 | 650 | 635 | 640 | 29.115.600 | 640 | |
| 03/10/2024 | 660 | 665 | 630 | 640 | 91.120.700 | 640 | |
| 02/10/2024 | 675 | 675 | 650 | 660 | 42.885.100 | 660 | |
| 01/10/2024 | 670 | 680 | 665 | 675 | 22.193.900 | 675 | |
| 30/09/2024 | 665 | 670 | 655 | 665 | 26.094.400 | 665 | |
| 27/09/2024 | 675 | 675 | 660 | 665 | 27.401.600 | 665 | |
| 26/09/2024 | 665 | 675 | 660 | 670 | 19.248.300 | 670 | |
| 25/09/2024 | 670 | 675 | 660 | 665 | 38.222.100 | 665 | |
| 24/09/2024 | 680 | 680 | 665 | 670 | 33.724.200 | 670 | |
| 23/09/2024 | 685 | 690 | 670 | 675 | 42.720.600 | 675 | |
| 20/09/2024 | 675 | 685 | 670 | 685 | 25.168.700 | 685 | |
| 19/09/2024 | 675 | 680 | 665 | 675 | 41.923.300 | 675 | |
| 18/09/2024 | 675 | 680 | 670 | 670 | 34.641.300 | 670 | |
| 17/09/2024 | 680 | 685 | 670 | 675 | 24.250.400 | 675 | |
| 13/09/2024 | 675 | 690 | 675 | 680 | 33.698.900 | 680 | |
| 12/09/2024 | 680 | 685 | 670 | 675 | 17.210.200 | 675 | |
| 11/09/2024 | 660 | 680 | 655 | 680 | 23.488.100 | 680 | |
| 10/09/2024 | 665 | 670 | 650 | 655 | 31.525.300 | 655 | |
| 09/09/2024 | 665 | 675 | 655 | 665 | 29.284.200 | 665 | |
| 06/09/2024 | 670 | 675 | 665 | 670 | 18.688.400 | 670 | |
| 05/09/2024 | 675 | 680 | 665 | 670 | 40.593.100 | 670 | |
| 04/09/2024 | 650 | 670 | 635 | 670 | 46.645.300 | 670 | |
| 03/09/2024 | 665 | 675 | 645 | 655 | 52.256.300 | 655 | |
| 02/09/2024 | 670 | 680 | 665 | 665 | 40.552.100 | 665 | |
| 30/08/2024 | 675 | 685 | 655 | 660 | 87.634.700 | 660 | |
| 29/08/2024 | 685 | 690 | 670 | 675 | 45.555.400 | 675 | |
| 28/08/2024 | 700 | 700 | 680 | 685 | 56.821.200 | 685 | |
Catatan:
a - Disesuaikan dengan aksi korporasi untuk memastikan harga selalu sebanding pada periode yang berbeda. Aksi ini termasuk