Loading...
Informasi harga saham historis periode Jul 10, 2023 Sampai Oct 04, 2023
Download informasi harga saham historis dalam format CSV/Excel
Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian a | Informasi |
Ringkasan | |||||||
2 Minggu Kebelakang (20/09/2023 - 04/10/2023) |
590 | 610 | 560 | 560 | 306.343.400 | 560 | |
2 Minggu Sebelumnya (06/09/2023 - 19/09/2023) |
615 | 625 | 585 | 590 | 371.508.100 | 590 | |
4 Minggu Sebelumnya (08/08/2023 - 05/09/2023) |
650 | 660 | 610 | 615 | 526.318.400 | 615 | |
Data Historis Harian | |||||||
04/10/2023 | 585 | 590 | 560 | 560 | 54.887.600 | 560 | |
03/10/2023 | 585 | 590 | 585 | 585 | 15.227.400 | 585 | |
02/10/2023 | 590 | 590 | 580 | 585 | 42.496.300 | 585 | |
29/09/2023 | 585 | 595 | 580 | 590 | 16.065.900 | 590 | |
27/09/2023 | 590 | 595 | 580 | 585 | 23.564.600 | 585 | |
26/09/2023 | 600 | 600 | 590 | 590 | 13.946.100 | 590 | |
25/09/2023 | 600 | 610 | 595 | 595 | 22.362.600 | 595 | |
22/09/2023 | 590 | 610 | 585 | 600 | 52.308.600 | 600 | |
21/09/2023 | 585 | 595 | 580 | 590 | 29.357.100 | 590 | |
20/09/2023 | 590 | 590 | 580 | 585 | 36.127.200 | 585 | |
19/09/2023 | 590 | 595 | 585 | 590 | 20.326.000 | 590 | |
18/09/2023 | 590 | 600 | 590 | 595 | 14.914.100 | 595 | |
15/09/2023 | 605 | 610 | 590 | 590 | 49.668.300 | 590 | |
14/09/2023 | 605 | 610 | 600 | 605 | 9.603.700 | 605 | |
13/09/2023 | 610 | 610 | 600 | 605 | 29.566.100 | 605 | |
12/09/2023 | 605 | 615 | 605 | 610 | 22.095.900 | 610 | |
11/09/2023 | 600 | 615 | 600 | 605 | 28.563.700 | 605 | |
08/09/2023 | 620 | 620 | 600 | 600 | 78.325.700 | 600 | |
07/09/2023 | 620 | 625 | 615 | 620 | 51.469.500 | 620 | |
06/09/2023 | 615 | 625 | 615 | 620 | 66.975.100 | 620 | |
05/09/2023 | 615 | 620 | 610 | 615 | 30.981.600 | 615 | |
04/09/2023 | 620 | 630 | 615 | 615 | 39.072.100 | 615 | |
01/09/2023 | 620 | 625 | 610 | 615 | 37.858.700 | 615 | |
31/08/2023 | 625 | 625 | 615 | 620 | 32.031.100 | 620 | |
30/08/2023 | 635 | 635 | 620 | 620 | 64.076.900 | 620 | |
29/08/2023 | 640 | 645 | 630 | 635 | 31.237.300 | 635 | |
28/08/2023 | 640 | 645 | 635 | 640 | 12.463.600 | 640 | |
25/08/2023 | 635 | 645 | 635 | 640 | 18.083.400 | 640 | |
24/08/2023 | 650 | 655 | 635 | 635 | 33.755.500 | 635 | |
23/08/2023 | 650 | 655 | 645 | 650 | 29.985.900 | 650 | |
22/08/2023 | 645 | 655 | 645 | 650 | 23.657.000 | 650 | |
21/08/2023 | 650 | 655 | 645 | 645 | 15.950.700 | 645 | |
18/08/2023 | 640 | 655 | 640 | 650 | 29.147.600 | 650 | |
16/08/2023 | 645 | 650 | 640 | 640 | 11.856.900 | 640 | |
15/08/2023 | 645 | 655 | 640 | 645 | 20.832.100 | 645 | |
14/08/2023 | 640 | 650 | 640 | 645 | 13.679.100 | 645 | |
11/08/2023 | 640 | 650 | 640 | 640 | 13.974.500 | 640 | |
10/08/2023 | 640 | 650 | 640 | 640 | 13.979.300 | 640 | |
09/08/2023 | 655 | 655 | 640 | 640 | 24.655.000 | 640 | |
08/08/2023 | 650 | 660 | 650 | 655 | 29.040.100 | 655 | |
07/08/2023 | 645 | 655 | 640 | 650 | 31.147.200 | 650 | |
04/08/2023 | 640 | 655 | 635 | 640 | 28.148.500 | 640 | |
03/08/2023 | 615 | 650 | 615 | 640 | 54.992.300 | 640 | |
02/08/2023 | 640 | 645 | 610 | 615 | 83.994.000 | 615 | |
01/08/2023 | 640 | 655 | 640 | 640 | 40.438.300 | 640 | |
31/07/2023 | 640 | 660 | 635 | 640 | 81.999.200 | 640 | |
28/07/2023 | 650 | 650 | 635 | 640 | 69.263.400 | 640 | |
27/07/2023 | 685 | 685 | 650 | 650 | 185.447.800 | 650 | |
26/07/2023 | 695 | 700 | 680 | 685 | 66.230.200 | 685 | |
25/07/2023 | 700 | 700 | 690 | 695 | 29.800.800 | 695 | |
24/07/2023 | 700 | 700 | 695 | 700 | 30.279.200 | 700 | |
21/07/2023 | 690 | 700 | 690 | 700 | 48.824.300 | 700 | |
20/07/2023 | 715 | 720 | 685 | 690 | 119.083.600 | 690 | |
18/07/2023 | 725 | 730 | 710 | 715 | 49.694.900 | 715 | |
17/07/2023 | 725 | 735 | 720 | 720 | 66.123.400 | 720 | |
14/07/2023 | 725 | 730 | 715 | 720 | 55.430.900 | 720 | |
13/07/2023 | 745 | 750 | 720 | 725 | 52.633.300 | 725 | |
12/07/2023 | 745 | 755 | 740 | 745 | 20.900.500 | 745 | |
11/07/2023 | 735 | 755 | 730 | 745 | 32.188.100 | 745 | |
10/07/2023 | 730 | 735 | 730 | 730 | 6.987.400 | 730 |
Catatan:
a - Disesuaikan dengan aksi korporasi untuk memastikan harga selalu sebanding pada periode yang berbeda. Aksi ini termasuk