Loading...
Loading...
Informasi harga saham historis periode Jan 14, 2026 Sampai Apr 20, 2026
Download informasi harga saham historis dalam format CSV/Excel
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian a | Informasi |
| Ringkasan | |||||||
| 2 Minggu Kebelakang (07/04/2026 - 20/04/2026) |
520 | 520 | 500 | 505 | 113.261.600 | 505 | |
| 2 Minggu Sebelumnya (16/03/2026 - 06/04/2026) |
510 | 525 | 500 | 515 | 107.431.600 | 515 | |
| 4 Minggu Sebelumnya (12/02/2026 - 13/03/2026) |
530 | 550 | 505 | 510 | 246.028.600 | 510 | |
| Data Historis Harian | |||||||
| 20/04/2026 | 500 | 505 | 500 | 505 | 16.398.800 | 505 | |
| 17/04/2026 | 510 | 515 | 505 | 515 | 14.840.600 | 515 | |
| 16/04/2026 | 515 | 520 | 510 | 510 | 17.181.400 | 510 | |
| 15/04/2026 | 515 | 520 | 510 | 515 | 11.420.800 | 515 | |
| 14/04/2026 | 520 | 520 | 515 | 520 | 7.254.300 | 520 | |
| 13/04/2026 | 520 | 520 | 510 | 515 | 9.235.500 | 515 | |
| 10/04/2026 | 520 | 520 | 510 | 520 | 9.318.000 | 520 | |
| 09/04/2026 | 520 | 520 | 510 | 515 | 12.498.900 | 515 | |
| 08/04/2026 | 520 | 520 | 515 | 520 | 7.269.300 | 520 | |
| 07/04/2026 | 520 | 520 | 510 | 515 | 7.844.000 | 515 | |
| 06/04/2026 | 520 | 525 | 510 | 515 | 5.623.700 | 515 | |
| 02/04/2026 | 515 | 525 | 510 | 520 | 13.362.600 | 520 | |
| 01/04/2026 | 515 | 520 | 510 | 515 | 5.486.600 | 515 | |
| 31/03/2026 | 515 | 525 | 510 | 515 | 15.547.200 | 515 | |
| 30/03/2026 | 520 | 520 | 510 | 515 | 12.585.000 | 515 | |
| 27/03/2026 | 515 | 520 | 510 | 520 | 19.041.500 | 520 | |
| 26/03/2026 | 515 | 520 | 510 | 515 | 4.165.100 | 515 | |
| 25/03/2026 | 505 | 515 | 505 | 515 | 11.022.300 | 515 | |
| 17/03/2026 | 505 | 515 | 505 | 505 | 6.280.600 | 505 | |
| 16/03/2026 | 510 | 510 | 500 | 505 | 14.317.000 | 505 | |
| 13/03/2026 | 515 | 520 | 505 | 510 | 8.283.100 | 510 | |
| 12/03/2026 | 510 | 520 | 510 | 510 | 8.818.300 | 510 | |
| 11/03/2026 | 510 | 520 | 505 | 510 | 11.084.100 | 510 | |
| 10/03/2026 | 510 | 515 | 505 | 505 | 13.648.600 | 505 | |
| 09/03/2026 | 520 | 525 | 505 | 510 | 19.514.700 | 510 | |
| 06/03/2026 | 520 | 525 | 515 | 520 | 7.956.700 | 520 | |
| 05/03/2026 | 520 | 525 | 520 | 520 | 7.071.000 | 520 | |
| 04/03/2026 | 525 | 540 | 515 | 520 | 22.579.300 | 520 | |
| 03/03/2026 | 535 | 535 | 525 | 525 | 7.190.400 | 525 | |
| 02/03/2026 | 535 | 540 | 525 | 535 | 19.684.100 | 535 | |
| 27/02/2026 | 545 | 545 | 535 | 540 | 11.875.700 | 540 | |
| 26/02/2026 | 530 | 550 | 530 | 540 | 31.226.200 | 540 | |
| 25/02/2026 | 535 | 540 | 530 | 530 | 3.545.700 | 530 | |
| 24/02/2026 | 535 | 540 | 530 | 530 | 15.860.900 | 530 | |
| 23/02/2026 | 525 | 535 | 520 | 535 | 18.392.600 | 535 | |
| 20/02/2026 | 525 | 530 | 520 | 525 | 5.002.500 | 525 | |
| 19/02/2026 | 525 | 530 | 520 | 525 | 15.993.700 | 525 | |
| 18/02/2026 | 530 | 530 | 520 | 525 | 7.194.800 | 525 | |
| 13/02/2026 | 525 | 530 | 525 | 530 | 5.649.300 | 530 | |
| 12/02/2026 | 530 | 530 | 525 | 525 | 5.456.900 | 525 | |
| 11/02/2026 | 535 | 535 | 525 | 525 | 5.812.700 | 525 | |
| 10/02/2026 | 525 | 535 | 525 | 535 | 8.956.700 | 535 | |
| 09/02/2026 | 525 | 530 | 520 | 525 | 7.115.400 | 525 | |
| 06/02/2026 | 525 | 525 | 515 | 525 | 10.626.000 | 525 | |
| 05/02/2026 | 525 | 530 | 525 | 525 | 10.509.800 | 525 | |
| 04/02/2026 | 520 | 535 | 520 | 525 | 10.307.200 | 525 | |
| 03/02/2026 | 515 | 525 | 515 | 520 | 10.702.100 | 520 | |
| 02/02/2026 | 530 | 530 | 510 | 515 | 27.139.900 | 515 | |
| 30/01/2026 | 520 | 530 | 520 | 525 | 10.355.800 | 525 | |
| 29/01/2026 | 520 | 530 | 490 | 520 | 37.625.000 | 520 | |
| 28/01/2026 | 535 | 535 | 510 | 520 | 35.777.500 | 520 | |
| 27/01/2026 | 535 | 540 | 530 | 540 | 14.010.500 | 540 | |
| 26/01/2026 | 540 | 540 | 535 | 535 | 10.362.500 | 535 | |
| 23/01/2026 | 540 | 540 | 535 | 535 | 11.961.600 | 535 | |
| 22/01/2026 | 540 | 540 | 535 | 540 | 11.668.900 | 540 | |
| 21/01/2026 | 540 | 540 | 530 | 540 | 17.169.900 | 540 | |
| 20/01/2026 | 550 | 550 | 540 | 540 | 24.433.600 | 540 | |
| 19/01/2026 | 545 | 550 | 540 | 550 | 14.654.400 | 550 | |
| 15/01/2026 | 545 | 550 | 535 | 540 | 22.983.000 | 540 | |
| 14/01/2026 | 540 | 550 | 535 | 545 | 22.714.600 | 545 | |
Catatan:
a - Disesuaikan dengan aksi korporasi untuk memastikan harga selalu sebanding pada periode yang berbeda. Aksi ini termasuk