Loading...

Harga Historis

Tampilkan data tanggal::

Dari

/ /

Sampai

/ /

Informasi harga saham historis periode May 19, 2022 Sampai Aug 12, 2022

Download informasi harga saham historis dalam format CSV/Excel

Tanggal Pembukaan Tertinggi Terendah Penutupan Volume Penyesuaian a Informasi
Ringkasan
2 Minggu Kebelakang
(01/08/2022 - 12/08/2022)
905 905 730 770 1.089.135.700 770
2 Minggu Sebelumnya
(18/07/2022 - 29/07/2022)
965 990 905 905 286.727.800 905
4 Minggu Sebelumnya
(20/06/2022 - 15/07/2022)
965 1.010 945 965 376.237.500 965
Data Historis Harian
12/08/2022 765 775 765 770 36.069.700 770
11/08/2022 775 780 765 765 64.313.500 765
10/08/2022 780 780 770 770 42.157.800 770
09/08/2022 750 780 750 775 78.580.000 775
08/08/2022 775 775 730 750 71.565.600 750
05/08/2022 780 780 755 760 122.651.900 760
04/08/2022 775 795 765 770 186.712.600 770
03/08/2022 770 820 740 765 375.365.700 765
02/08/2022 820 835 790 790 63.233.700 790
01/08/2022 905 905 845 845 48.485.200 845
29/07/2022 965 975 905 905 120.064.200 905
28/07/2022 990 990 970 970 7.380.100 970
27/07/2022 990 990 970 975 6.607.700 975
26/07/2022 980 985 970 970 13.181.800 970
25/07/2022 975 985 970 980 8.202.100 980
22/07/2022 985 990 970 975 12.551.200 975
21/07/2022 970 990 965 985 38.034.900 985
20/07/2022 965 990 960 970 52.164.300 970
19/07/2022 960 960 955 960 15.418.100 960
18/07/2022 965 970 950 960 13.123.400 960
15/07/2022 970 975 960 965 11.758.100 965
14/07/2022 965 975 950 970 21.523.100 970
13/07/2022 980 980 950 955 23.296.800 955
12/07/2022 985 985 965 980 6.288.100 980
11/07/2022 970 990 970 980 7.225.800 980
08/07/2022 985 985 970 970 15.321.400 970
07/07/2022 980 990 975 985 12.124.700 985
06/07/2022 975 990 975 980 11.906.500 980
05/07/2022 985 990 975 975 12.257.200 975
04/07/2022 990 990 955 985 10.779.600 985
01/07/2022 1.000 1.000 975 990 18.337.300 990
30/06/2022 1.000 1.000 985 1.000 17.508.800 1.000
29/06/2022 1.000 1.010 980 995 31.717.100 995
28/06/2022 990 995 985 995 26.245.400 995
27/06/2022 990 1.005 980 985 25.762.900 985
24/06/2022 985 1.000 980 990 40.698.400 990
23/06/2022 975 985 970 985 24.216.400 985
22/06/2022 960 975 955 975 17.243.500 975
21/06/2022 965 970 945 955 34.435.800 955
20/06/2022 965 970 945 965 7.590.600 965
17/06/2022 960 960 945 960 6.103.900 960
16/06/2022 950 970 945 950 17.240.100 950
15/06/2022 950 955 935 950 14.085.600 950
14/06/2022 960 960 945 945 9.965.200 945
13/06/2022 990 990 945 960 11.302.800 960
10/06/2022 975 980 965 975 10.583.900 975
09/06/2022 985 985 975 975 14.127.000 975
08/06/2022 985 995 975 985 11.569.500 985
07/06/2022 990 995 980 985 18.315.600 985
06/06/2022 990 995 980 990 22.751.900 990
03/06/2022 1.000 1.010 985 985 10.811.000 985
02/06/2022 1.020 1.020 975 1.000 25.951.700 1.000
31/05/2022 965 1.020 965 1.020 38.166.300 1.020
30/05/2022 970 970 965 965 21.273.400 965
27/05/2022 960 970 950 965 35.631.600 965
25/05/2022 945 960 945 960 7.942.500 960
24/05/2022 960 965 940 945 16.322.900 945
23/05/2022 960 970 945 960 14.685.700 960
20/05/2022 965 970 950 960 36.285.700 960
19/05/2022 925 965 920 965 29.826.100 965

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