Loading...
Loading...
Informasi harga saham historis periode May 28, 2024 Sampai Aug 21, 2024
Download informasi harga saham historis dalam format CSV/Excel
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian a | Informasi |
| Ringkasan | |||||||
| 2 Minggu Kebelakang (08/08/2024 - 21/08/2024) |
710 | 735 | 695 | 705 | 230.911.100 | 705 | |
| 2 Minggu Sebelumnya (25/07/2024 - 07/08/2024) |
720 | 745 | 685 | 710 | 310.434.300 | 710 | |
| 4 Minggu Sebelumnya (27/06/2024 - 24/07/2024) |
755 | 780 | 705 | 720 | 439.215.000 | 720 | |
| Data Historis Harian | |||||||
| 21/08/2024 | 705 | 710 | 700 | 705 | 25.313.500 | 705 | |
| 20/08/2024 | 710 | 710 | 700 | 705 | 19.444.200 | 705 | |
| 19/08/2024 | 720 | 725 | 695 | 710 | 42.245.800 | 710 | |
| 16/08/2024 | 725 | 730 | 720 | 720 | 11.103.800 | 720 | |
| 15/08/2024 | 730 | 735 | 715 | 720 | 22.819.700 | 720 | |
| 14/08/2024 | 715 | 735 | 710 | 730 | 49.136.500 | 730 | |
| 13/08/2024 | 710 | 720 | 705 | 710 | 17.652.000 | 710 | |
| 12/08/2024 | 710 | 710 | 700 | 705 | 15.523.400 | 705 | |
| 09/08/2024 | 700 | 710 | 700 | 710 | 7.218.300 | 710 | |
| 08/08/2024 | 710 | 715 | 695 | 700 | 20.453.900 | 700 | |
| 07/08/2024 | 695 | 710 | 695 | 710 | 16.577.800 | 710 | |
| 06/08/2024 | 695 | 705 | 685 | 690 | 27.399.000 | 690 | |
| 05/08/2024 | 730 | 730 | 690 | 695 | 44.814.800 | 695 | |
| 02/08/2024 | 735 | 740 | 715 | 735 | 25.047.700 | 735 | |
| 01/08/2024 | 725 | 745 | 720 | 735 | 27.959.400 | 735 | |
| 31/07/2024 | 730 | 730 | 720 | 725 | 16.648.400 | 725 | |
| 30/07/2024 | 710 | 725 | 700 | 725 | 39.606.000 | 725 | |
| 29/07/2024 | 715 | 725 | 695 | 705 | 32.770.700 | 705 | |
| 26/07/2024 | 700 | 715 | 700 | 715 | 19.400.000 | 715 | |
| 25/07/2024 | 720 | 725 | 685 | 700 | 60.210.500 | 700 | |
| 24/07/2024 | 730 | 740 | 705 | 720 | 55.299.600 | 720 | |
| 23/07/2024 | 730 | 740 | 720 | 730 | 23.862.700 | 730 | |
| 22/07/2024 | 745 | 745 | 725 | 725 | 20.963.100 | 725 | |
| 19/07/2024 | 725 | 745 | 720 | 745 | 32.741.600 | 745 | |
| 18/07/2024 | 740 | 745 | 725 | 725 | 18.104.000 | 725 | |
| 17/07/2024 | 740 | 750 | 740 | 740 | 7.696.300 | 740 | |
| 16/07/2024 | 740 | 745 | 740 | 740 | 15.276.000 | 740 | |
| 15/07/2024 | 745 | 750 | 740 | 740 | 18.203.300 | 740 | |
| 12/07/2024 | 745 | 750 | 740 | 745 | 11.123.400 | 745 | |
| 11/07/2024 | 745 | 745 | 730 | 740 | 19.219.800 | 740 | |
| 10/07/2024 | 740 | 750 | 730 | 745 | 21.958.000 | 745 | |
| 09/07/2024 | 760 | 760 | 730 | 740 | 35.007.900 | 740 | |
| 08/07/2024 | 745 | 760 | 740 | 760 | 14.434.000 | 760 | |
| 05/07/2024 | 755 | 760 | 740 | 745 | 11.609.300 | 745 | |
| 04/07/2024 | 750 | 760 | 745 | 750 | 21.878.200 | 750 | |
| 03/07/2024 | 750 | 755 | 740 | 745 | 14.520.400 | 745 | |
| 02/07/2024 | 760 | 770 | 755 | 755 | 11.301.800 | 755 | |
| 01/07/2024 | 775 | 775 | 755 | 755 | 16.402.800 | 755 | |
| 28/06/2024 | 770 | 775 | 765 | 775 | 17.933.800 | 775 | |
| 27/06/2024 | 755 | 780 | 750 | 770 | 51.679.000 | 770 | |
| 26/06/2024 | 765 | 765 | 750 | 750 | 22.262.600 | 750 | |
| 25/06/2024 | 750 | 770 | 745 | 765 | 48.563.700 | 765 | |
| 24/06/2024 | 740 | 760 | 740 | 750 | 34.109.300 | 750 | |
| 21/06/2024 | 740 | 750 | 730 | 740 | 16.845.700 | 740 | |
| 20/06/2024 | 725 | 755 | 720 | 740 | 37.572.600 | 740 | |
| 19/06/2024 | 735 | 735 | 705 | 725 | 27.830.100 | 725 | |
| 14/06/2024 | 745 | 745 | 720 | 735 | 28.379.700 | 735 | |
| 13/06/2024 | 750 | 750 | 740 | 745 | 19.819.100 | 745 | |
| 12/06/2024 | 750 | 750 | 730 | 750 | 28.739.800 | 750 | |
| 11/06/2024 | 755 | 765 | 745 | 750 | 31.082.200 | 750 | |
| 10/06/2024 | 760 | 765 | 740 | 755 | 38.348.600 | 755 | |
| 07/06/2024 | 735 | 760 | 720 | 760 | 83.042.600 | 760 | |
| 06/06/2024 | 725 | 745 | 720 | 735 | 39.775.600 | 735 | |
| 05/06/2024 | 720 | 730 | 715 | 725 | 44.430.600 | 725 | |
| 04/06/2024 | 715 | 720 | 700 | 720 | 44.632.000 | 720 | |
| 03/06/2024 | 710 | 720 | 700 | 715 | 42.967.500 | 715 | |
| 31/05/2024 | 700 | 710 | 680 | 710 | 59.800.500 | 710 | |
| 30/05/2024 | 700 | 700 | 670 | 700 | 40.812.900 | 700 | |
| 29/05/2024 | 705 | 715 | 690 | 700 | 43.682.100 | 700 | |
| 28/05/2024 | 690 | 715 | 685 | 705 | 26.522.700 | 705 | |
Catatan:
a - Disesuaikan dengan aksi korporasi untuk memastikan harga selalu sebanding pada periode yang berbeda. Aksi ini termasuk