Loading...
Loading...
Informasi harga saham historis periode Oct 13, 2025 Sampai Jan 08, 2026
Download informasi harga saham historis dalam format CSV/Excel
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian a | Informasi |
| Ringkasan | |||||||
| 2 Minggu Kebelakang (22/12/2025 - 08/01/2026) |
555 | 555 | 530 | 550 | 132.312.300 | 550 | |
| 2 Minggu Sebelumnya (08/12/2025 - 19/12/2025) |
540 | 555 | 525 | 555 | 164.520.800 | 555 | |
| 4 Minggu Sebelumnya (10/11/2025 - 05/12/2025) |
570 | 570 | 535 | 535 | 316.430.100 | 535 | |
| Data Historis Harian | |||||||
| 08/01/2026 | 550 | 555 | 545 | 550 | 14.355.200 | 550 | |
| 07/01/2026 | 550 | 550 | 545 | 550 | 11.864.100 | 550 | |
| 06/01/2026 | 550 | 555 | 545 | 545 | 10.339.100 | 545 | |
| 05/01/2026 | 540 | 550 | 530 | 545 | 26.224.500 | 545 | |
| 02/01/2026 | 545 | 545 | 535 | 540 | 7.071.100 | 540 | |
| 30/12/2025 | 540 | 550 | 535 | 540 | 18.439.100 | 540 | |
| 29/12/2025 | 540 | 545 | 535 | 535 | 13.926.100 | 535 | |
| 24/12/2025 | 540 | 545 | 535 | 540 | 8.771.700 | 540 | |
| 23/12/2025 | 545 | 550 | 540 | 545 | 7.016.200 | 545 | |
| 22/12/2025 | 555 | 555 | 540 | 545 | 14.305.200 | 545 | |
| 19/12/2025 | 540 | 555 | 540 | 555 | 21.974.500 | 555 | |
| 18/12/2025 | 555 | 555 | 545 | 550 | 13.847.900 | 550 | |
| 17/12/2025 | 555 | 555 | 550 | 555 | 14.196.500 | 555 | |
| 16/12/2025 | 555 | 555 | 545 | 550 | 22.594.300 | 550 | |
| 15/12/2025 | 535 | 555 | 535 | 550 | 40.698.400 | 550 | |
| 12/12/2025 | 530 | 530 | 525 | 530 | 7.243.900 | 530 | |
| 11/12/2025 | 535 | 535 | 525 | 525 | 10.367.400 | 525 | |
| 10/12/2025 | 540 | 540 | 530 | 530 | 10.679.000 | 530 | |
| 09/12/2025 | 540 | 545 | 535 | 535 | 13.886.600 | 535 | |
| 08/12/2025 | 540 | 540 | 535 | 540 | 9.032.300 | 540 | |
| 05/12/2025 | 540 | 545 | 535 | 535 | 6.763.600 | 535 | |
| 04/12/2025 | 540 | 545 | 535 | 540 | 9.175.700 | 540 | |
| 03/12/2025 | 545 | 550 | 540 | 540 | 11.347.500 | 540 | |
| 02/12/2025 | 540 | 545 | 540 | 545 | 11.375.800 | 545 | |
| 01/12/2025 | 540 | 545 | 535 | 540 | 11.538.900 | 540 | |
| 28/11/2025 | 550 | 550 | 545 | 545 | 12.941.300 | 545 | |
| 27/11/2025 | 555 | 555 | 545 | 550 | 8.515.200 | 550 | |
| 26/11/2025 | 550 | 555 | 545 | 555 | 6.877.700 | 555 | |
| 25/11/2025 | 550 | 550 | 545 | 550 | 8.036.200 | 550 | |
| 24/11/2025 | 550 | 550 | 540 | 550 | 24.599.600 | 550 | |
| 21/11/2025 | 555 | 555 | 545 | 550 | 8.185.500 | 550 | |
| 20/11/2025 | 550 | 555 | 545 | 555 | 19.256.600 | 555 | |
| 19/11/2025 | 550 | 555 | 550 | 550 | 7.334.500 | 550 | |
| 18/11/2025 | 560 | 565 | 550 | 550 | 12.607.200 | 550 | |
| 17/11/2025 | 565 | 565 | 555 | 560 | 16.308.600 | 560 | |
| 14/11/2025 | 570 | 570 | 560 | 565 | 12.499.700 | 565 | |
| 13/11/2025 | 560 | 570 | 550 | 565 | 27.672.400 | 565 | |
| 12/11/2025 | 555 | 560 | 550 | 560 | 23.612.000 | 560 | |
| 11/11/2025 | 550 | 555 | 545 | 555 | 34.881.600 | 555 | |
| 10/11/2025 | 570 | 570 | 560 | 565 | 42.900.500 | 565 | |
| 07/11/2025 | 575 | 575 | 560 | 565 | 28.106.800 | 565 | |
| 06/11/2025 | 580 | 580 | 570 | 575 | 17.440.100 | 575 | |
| 05/11/2025 | 575 | 580 | 570 | 580 | 18.913.500 | 580 | |
| 04/11/2025 | 575 | 585 | 575 | 575 | 19.491.600 | 575 | |
| 03/11/2025 | 560 | 580 | 560 | 575 | 23.585.600 | 575 | |
| 31/10/2025 | 570 | 575 | 560 | 560 | 31.924.000 | 560 | |
| 30/10/2025 | 575 | 575 | 565 | 565 | 13.493.500 | 565 | |
| 29/10/2025 | 570 | 580 | 565 | 575 | 17.313.700 | 575 | |
| 28/10/2025 | 570 | 580 | 560 | 570 | 29.418.300 | 570 | |
| 27/10/2025 | 565 | 575 | 555 | 570 | 41.435.900 | 570 | |
| 24/10/2025 | 560 | 575 | 560 | 565 | 20.291.400 | 565 | |
| 23/10/2025 | 565 | 570 | 555 | 560 | 21.106.400 | 560 | |
| 22/10/2025 | 560 | 565 | 555 | 565 | 28.738.500 | 565 | |
| 21/10/2025 | 560 | 565 | 550 | 555 | 21.525.600 | 555 | |
| 20/10/2025 | 540 | 570 | 540 | 550 | 58.105.800 | 550 | |
| 17/10/2025 | 540 | 545 | 530 | 540 | 23.074.000 | 540 | |
| 16/10/2025 | 535 | 545 | 530 | 540 | 20.675.900 | 540 | |
| 15/10/2025 | 530 | 540 | 520 | 540 | 44.744.100 | 540 | |
| 14/10/2025 | 515 | 530 | 515 | 530 | 26.763.400 | 530 | |
| 13/10/2025 | 520 | 525 | 515 | 515 | 13.779.800 | 515 | |
Catatan:
a - Disesuaikan dengan aksi korporasi untuk memastikan harga selalu sebanding pada periode yang berbeda. Aksi ini termasuk