Loading...
Loading...
Informasi harga saham historis periode Dec 27, 2024 Sampai Mar 27, 2025
Download informasi harga saham historis dalam format CSV/Excel
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian a | Informasi |
| Ringkasan | |||||||
| 2 Minggu Kebelakang (14/03/2025 - 27/03/2025) |
555 | 575 | 515 | 560 | 222.842.800 | 560 | |
| 2 Minggu Sebelumnya (28/02/2025 - 13/03/2025) |
590 | 615 | 550 | 555 | 234.294.800 | 555 | |
| 4 Minggu Sebelumnya (31/01/2025 - 27/02/2025) |
580 | 630 | 550 | 590 | 356.097.400 | 590 | |
| Data Historis Harian | |||||||
| 27/03/2025 | 560 | 570 | 555 | 560 | 14.685.300 | 560 | |
| 26/03/2025 | 560 | 565 | 555 | 555 | 25.161.500 | 555 | |
| 25/03/2025 | 565 | 570 | 550 | 560 | 13.691.200 | 560 | |
| 24/03/2025 | 560 | 565 | 535 | 565 | 22.820.900 | 565 | |
| 21/03/2025 | 575 | 575 | 555 | 560 | 18.551.100 | 560 | |
| 20/03/2025 | 550 | 575 | 550 | 570 | 18.543.100 | 570 | |
| 19/03/2025 | 545 | 555 | 540 | 545 | 14.178.600 | 545 | |
| 18/03/2025 | 550 | 550 | 515 | 545 | 50.127.600 | 545 | |
| 17/03/2025 | 545 | 555 | 535 | 540 | 17.140.900 | 540 | |
| 14/03/2025 | 555 | 555 | 540 | 540 | 27.942.600 | 540 | |
| 13/03/2025 | 560 | 565 | 550 | 555 | 15.137.200 | 555 | |
| 12/03/2025 | 560 | 570 | 550 | 560 | 24.198.500 | 560 | |
| 11/03/2025 | 565 | 570 | 555 | 560 | 11.782.700 | 560 | |
| 10/03/2025 | 580 | 585 | 560 | 565 | 35.958.100 | 565 | |
| 07/03/2025 | 600 | 615 | 575 | 575 | 67.111.200 | 575 | |
| 06/03/2025 | 570 | 585 | 570 | 575 | 8.795.200 | 575 | |
| 05/03/2025 | 565 | 580 | 560 | 570 | 16.101.200 | 570 | |
| 04/03/2025 | 575 | 580 | 555 | 565 | 14.731.800 | 565 | |
| 03/03/2025 | 560 | 580 | 560 | 575 | 13.077.500 | 575 | |
| 28/02/2025 | 590 | 590 | 550 | 555 | 27.401.400 | 555 | |
| 27/02/2025 | 600 | 600 | 565 | 590 | 21.618.100 | 590 | |
| 26/02/2025 | 615 | 630 | 580 | 600 | 39.368.600 | 600 | |
| 25/02/2025 | 605 | 620 | 595 | 615 | 28.588.600 | 615 | |
| 24/02/2025 | 600 | 605 | 595 | 605 | 6.980.700 | 605 | |
| 21/02/2025 | 600 | 605 | 595 | 600 | 5.662.700 | 600 | |
| 20/02/2025 | 610 | 610 | 595 | 600 | 11.979.800 | 600 | |
| 19/02/2025 | 610 | 615 | 600 | 610 | 9.788.900 | 610 | |
| 18/02/2025 | 615 | 620 | 605 | 610 | 8.875.600 | 610 | |
| 17/02/2025 | 620 | 620 | 605 | 615 | 12.205.000 | 615 | |
| 14/02/2025 | 620 | 620 | 600 | 620 | 30.289.800 | 620 | |
| 13/02/2025 | 590 | 620 | 590 | 615 | 72.312.000 | 615 | |
| 12/02/2025 | 550 | 590 | 550 | 580 | 33.062.600 | 580 | |
| 11/02/2025 | 555 | 560 | 550 | 550 | 7.768.000 | 550 | |
| 10/02/2025 | 565 | 570 | 555 | 555 | 10.500.900 | 555 | |
| 07/02/2025 | 555 | 565 | 550 | 565 | 11.535.400 | 565 | |
| 06/02/2025 | 570 | 575 | 550 | 555 | 13.451.200 | 555 | |
| 05/02/2025 | 580 | 580 | 565 | 565 | 7.891.000 | 565 | |
| 04/02/2025 | 580 | 580 | 570 | 575 | 3.335.000 | 575 | |
| 03/02/2025 | 575 | 585 | 560 | 580 | 15.863.500 | 580 | |
| 31/01/2025 | 580 | 580 | 570 | 575 | 5.020.000 | 575 | |
| 30/01/2025 | 570 | 580 | 570 | 580 | 7.073.600 | 580 | |
| 24/01/2025 | 570 | 575 | 565 | 570 | 10.954.100 | 570 | |
| 23/01/2025 | 585 | 585 | 570 | 570 | 11.776.000 | 570 | |
| 22/01/2025 | 590 | 590 | 580 | 580 | 22.434.500 | 580 | |
| 21/01/2025 | 585 | 590 | 575 | 590 | 9.649.700 | 590 | |
| 20/01/2025 | 590 | 595 | 585 | 585 | 17.803.800 | 585 | |
| 17/01/2025 | 595 | 595 | 590 | 595 | 3.554.300 | 595 | |
| 16/01/2025 | 590 | 600 | 590 | 590 | 6.222.200 | 590 | |
| 15/01/2025 | 590 | 595 | 585 | 590 | 10.730.500 | 590 | |
| 14/01/2025 | 605 | 605 | 585 | 590 | 12.104.800 | 590 | |
| 13/01/2025 | 605 | 610 | 600 | 605 | 17.848.500 | 605 | |
| 10/01/2025 | 610 | 610 | 600 | 605 | 12.935.000 | 605 | |
| 09/01/2025 | 595 | 615 | 590 | 610 | 31.534.600 | 610 | |
| 08/01/2025 | 585 | 595 | 580 | 595 | 10.952.900 | 595 | |
| 07/01/2025 | 585 | 590 | 575 | 585 | 7.953.500 | 585 | |
| 06/01/2025 | 580 | 585 | 575 | 585 | 8.841.400 | 585 | |
| 03/01/2025 | 585 | 590 | 575 | 580 | 4.395.000 | 580 | |
| 02/01/2025 | 590 | 595 | 580 | 585 | 6.955.600 | 585 | |
| 30/12/2024 | 575 | 590 | 570 | 590 | 14.432.600 | 590 | |
| 27/12/2024 | 555 | 575 | 555 | 570 | 6.533.400 | 570 | |
Catatan:
a - Disesuaikan dengan aksi korporasi untuk memastikan harga selalu sebanding pada periode yang berbeda. Aksi ini termasuk