Loading...

Harga Historis

Tampilkan data tanggal::

Dari

/ /

Sampai

/ /

Informasi harga saham historis periode Feb 10, 2022 Sampai May 18, 2022

Download informasi harga saham historis dalam format CSV/Excel

Tanggal Pembukaan Tertinggi Terendah Penutupan Volume Penyesuaian a Informasi
Ringkasan
2 Minggu Kebelakang
(26/04/2022 - 18/05/2022)
920 950 900 930 205.285.400 930
2 Minggu Sebelumnya
(11/04/2022 - 25/04/2022)
940 950 900 920 290.291.700 920
4 Minggu Sebelumnya
(14/03/2022 - 08/04/2022)
1.000 1.070 920 935 915.958.000 935
Data Historis Harian
18/05/2022 930 940 920 930 12.500.800 930
17/05/2022 925 930 920 925 8.760.000 925
13/05/2022 900 925 900 925 8.891.900 925
12/05/2022 920 930 900 900 21.435.600 900
11/05/2022 935 940 920 920 13.853.400 920
10/05/2022 925 945 910 935 22.324.300 935
09/05/2022 945 950 920 940 33.367.900 940
28/04/2022 940 945 935 940 13.466.300 940
27/04/2022 940 950 930 940 32.384.200 940
26/04/2022 920 940 910 940 38.301.000 940
25/04/2022 935 940 915 920 47.618.000 920
22/04/2022 930 940 925 935 22.036.200 935
21/04/2022 945 950 930 930 19.565.300 930
20/04/2022 935 940 925 940 18.234.800 940
19/04/2022 915 930 910 930 30.734.400 930
18/04/2022 910 920 910 915 12.882.200 915
14/04/2022 905 925 905 910 43.815.400 910
13/04/2022 910 925 905 905 28.363.900 905
12/04/2022 905 935 900 905 34.408.100 905
11/04/2022 940 940 900 905 32.633.400 905
08/04/2022 930 940 920 935 68.742.600 935
07/04/2022 950 950 930 940 85.969.500 940
06/04/2022 960 975 940 940 103.000.400 940
05/04/2022 965 975 955 960 66.023.100 960
04/04/2022 955 970 940 965 91.084.900 965
01/04/2022 1.020 1.025 950 955 232.885.800 955
31/03/2022 995 1.025 990 1.020 24.594.600 1.020
30/03/2022 1.005 1.015 985 995 27.236.900 995
29/03/2022 1.020 1.020 995 1.000 34.987.200 1.000
28/03/2022 1.035 1.035 1.010 1.020 10.534.800 1.020
25/03/2022 1.030 1.040 1.025 1.035 6.845.500 1.035
24/03/2022 1.040 1.050 1.030 1.030 9.226.800 1.030
23/03/2022 1.040 1.050 1.025 1.045 9.359.900 1.045
22/03/2022 1.020 1.040 1.020 1.040 19.630.100 1.040
21/03/2022 1.040 1.050 1.020 1.020 12.490.800 1.020
18/03/2022 1.050 1.060 1.030 1.040 9.623.300 1.040
17/03/2022 1.050 1.070 1.040 1.050 27.228.900 1.050
16/03/2022 1.030 1.070 1.030 1.040 35.047.600 1.040
15/03/2022 1.025 1.035 1.020 1.030 18.358.700 1.030
14/03/2022 1.000 1.035 1.000 1.020 23.086.600 1.020
11/03/2022 975 1.000 965 1.000 28.689.800 1.000
10/03/2022 940 970 940 970 19.175.400 970
09/03/2022 950 960 935 935 15.080.600 935
08/03/2022 965 980 950 950 36.192.500 950
07/03/2022 970 985 955 965 36.451.900 965
04/03/2022 965 980 950 970 21.802.000 970
02/03/2022 970 980 965 965 9.735.000 965
01/03/2022 975 980 965 970 22.803.600 970
25/02/2022 955 975 945 975 31.421.700 975
24/02/2022 950 970 945 955 23.691.200 955
23/02/2022 955 975 945 950 33.593.400 950
22/02/2022 955 965 950 955 11.190.700 955
21/02/2022 955 970 950 955 22.948.100 955
18/02/2022 955 980 955 955 15.089.400 955
17/02/2022 945 960 945 955 8.316.700 955
16/02/2022 945 955 945 945 10.106.600 945
15/02/2022 955 960 940 945 11.205.900 945
14/02/2022 945 960 930 955 36.985.700 955
11/02/2022 935 945 930 945 7.196.000 945
10/02/2022 935 950 925 935 25.677.400 935

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