Loading...
Loading...
Informasi harga saham historis periode Sep 15, 2025 Sampai Dec 05, 2025
Download informasi harga saham historis dalam format CSV/Excel
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian a | Informasi |
| Ringkasan | |||||||
| 2 Minggu Kebelakang (24/11/2025 - 05/12/2025) |
550 | 555 | 535 | 535 | 111.171.500 | 535 | |
| 2 Minggu Sebelumnya (10/11/2025 - 21/11/2025) |
570 | 570 | 545 | 550 | 205.258.600 | 550 | |
| 4 Minggu Sebelumnya (13/10/2025 - 07/11/2025) |
520 | 585 | 515 | 565 | 519.927.900 | 565 | |
| Data Historis Harian | |||||||
| 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 | |
| 10/10/2025 | 520 | 525 | 515 | 525 | 8.008.300 | 525 | |
| 09/10/2025 | 520 | 525 | 515 | 520 | 9.766.600 | 520 | |
| 08/10/2025 | 515 | 520 | 510 | 520 | 13.354.900 | 520 | |
| 07/10/2025 | 520 | 525 | 510 | 515 | 17.592.300 | 515 | |
| 06/10/2025 | 525 | 525 | 515 | 525 | 13.377.200 | 525 | |
| 03/10/2025 | 525 | 530 | 520 | 525 | 14.397.900 | 525 | |
| 02/10/2025 | 525 | 530 | 525 | 525 | 8.535.300 | 525 | |
| 01/10/2025 | 535 | 535 | 505 | 525 | 31.764.900 | 525 | |
| 30/09/2025 | 530 | 530 | 530 | 535 | 11.559.000 | 535 | |
| 29/09/2025 | 535 | 540 | 530 | 535 | 10.518.200 | 535 | |
| 26/09/2025 | 540 | 540 | 530 | 535 | 22.479.700 | 535 | |
| 25/09/2025 | 550 | 550 | 540 | 540 | 12.825.500 | 540 | |
| 24/09/2025 | 550 | 550 | 545 | 550 | 19.255.100 | 550 | |
| 23/09/2025 | 545 | 550 | 540 | 550 | 17.599.500 | 550 | |
| 22/09/2025 | 540 | 545 | 535 | 545 | 14.717.500 | 545 | |
| 19/09/2025 | 545 | 545 | 535 | 540 | 18.613.300 | 540 | |
| 18/09/2025 | 540 | 545 | 540 | 540 | 18.484.500 | 540 | |
| 17/09/2025 | 550 | 550 | 540 | 545 | 14.214.400 | 545 | |
| 16/09/2025 | 545 | 550 | 540 | 550 | 17.411.200 | 550 | |
| 15/09/2025 | 540 | 545 | 540 | 540 | 13.887.400 | 540 | |
Catatan:
a - Disesuaikan dengan aksi korporasi untuk memastikan harga selalu sebanding pada periode yang berbeda. Aksi ini termasuk