Harga Saham Historis
No data to show
Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaiana |
---|---|---|---|---|---|---|
Ringkasan | ||||||
2 Minggu Terakhir (27/03/2024 - 18/04/2024) |
100 | 100 | 61 | 65 | 7.438.500 | 65 |
2 Minggu Sebelumnya (13/03/2024 - 26/03/2024) |
118 | 121 | 111 | 111 | 4.705.300 | 111 |
4 Minggu Sebelumnya (07/02/2024 - 08/03/2024) |
114 | 134 | 114 | 117 | 11.445.000 | 117 |
Data Historis Harian | ||||||
18/04/2024 | 65 | 65 | 65 | 65 | 322.000 | 65 |
17/04/2024 | 68 | 68 | 68 | 68 | 349.700 | 68 |
16/04/2024 | 67 | 68 | 67 | 68 | 532.500 | 68 |
05/04/2024 | 64 | 68 | 64 | 68 | 488.200 | 68 |
04/04/2024 | 61 | 62 | 61 | 62 | 1.147.500 | 62 |
03/04/2024 | 67 | 67 | 66 | 66 | 1.703.400 | 66 |
02/04/2024 | 73 | 73 | 73 | 73 | 1.378.200 | 73 |
01/04/2024 | 81 | 81 | 81 | 81 | 521.900 | 81 |
28/03/2024 | 90 | 90 | 90 | 90 | 573.700 | 90 |
27/03/2024 | 100 | 100 | 100 | 100 | 421.400 | 100 |
26/03/2024 | 114 | 114 | 111 | 111 | 517.100 | 111 |
25/03/2024 | 118 | 118 | 115 | 115 | 274.100 | 115 |
22/03/2024 | 117 | 119 | 115 | 119 | 387.400 | 119 |
21/03/2024 | 118 | 120 | 117 | 118 | 364.200 | 118 |
20/03/2024 | 120 | 120 | 118 | 118 | 190.700 | 118 |
19/03/2024 | 121 | 121 | 118 | 120 | 112.800 | 120 |
18/03/2024 | 117 | 121 | 116 | 121 | 1.123.700 | 121 |
15/03/2024 | 118 | 120 | 116 | 117 | 713.600 | 117 |
14/03/2024 | 116 | 119 | 115 | 118 | 462.300 | 118 |
13/03/2024 | 118 | 119 | 116 | 117 | 559.400 | 117 |
08/03/2024 | 118 | 119 | 117 | 117 | 205.600 | 117 |
07/03/2024 | 120 | 120 | 117 | 118 | 179.100 | 118 |
06/03/2024 | 121 | 121 | 117 | 120 | 34.100 | 120 |
05/03/2024 | 120 | 121 | 116 | 120 | 1.320.700 | 120 |
04/03/2024 | 117 | 121 | 117 | 120 | 335.100 | 120 |
01/03/2024 | 117 | 120 | 116 | 117 | 43.100 | 117 |
29/02/2024 | 118 | 120 | 116 | 117 | 214.900 | 117 |
28/02/2024 | 119 | 119 | 117 | 118 | 179.700 | 118 |
27/02/2024 | 120 | 120 | 118 | 120 | 260.400 | 120 |
26/02/2024 | 119 | 122 | 118 | 120 | 537.500 | 120 |
23/02/2024 | 119 | 120 | 117 | 119 | 284.900 | 119 |
22/02/2024 | 119 | 121 | 117 | 119 | 63.000 | 119 |
21/02/2024 | 121 | 121 | 118 | 118 | 115.200 | 118 |
20/02/2024 | 121 | 121 | 119 | 121 | 34.900 | 121 |
19/02/2024 | 121 | 122 | 117 | 119 | 595.700 | 119 |
16/02/2024 | 122 | 123 | 118 | 121 | 469.700 | 121 |
15/02/2024 | 121 | 124 | 120 | 121 | 206.400 | 121 |
13/02/2024 | 121 | 124 | 120 | 121 | 1.246.700 | 121 |
12/02/2024 | 125 | 134 | 120 | 121 | 2.540.200 | 121 |
07/02/2024 | 114 | 123 | 114 | 123 | 2.578.100 | 123 |
06/02/2024 | 113 | 115 | 112 | 112 | 78.800 | 112 |
05/02/2024 | 113 | 115 | 111 | 113 | 488.200 | 113 |
02/02/2024 | 113 | 115 | 111 | 113 | 509.200 | 113 |
01/02/2024 | 115 | 116 | 112 | 114 | 589.700 | 114 |
31/01/2024 | 115 | 118 | 111 | 114 | 390.800 | 114 |
30/01/2024 | 117 | 117 | 113 | 113 | 849.100 | 113 |
29/01/2024 | 116 | 118 | 113 | 113 | 653.500 | 113 |
26/01/2024 | 116 | 117 | 112 | 116 | 474.400 | 116 |
25/01/2024 | 117 | 119 | 112 | 116 | 301.100 | 116 |
24/01/2024 | 118 | 119 | 116 | 117 | 280.700 | 117 |
23/01/2024 | 120 | 122 | 116 | 117 | 618.600 | 117 |
22/01/2024 | 120 | 122 | 118 | 121 | 1.121.400 | 121 |
19/01/2024 | 124 | 125 | 112 | 121 | 1.464.400 | 121 |
18/01/2024 | 123 | 126 | 119 | 124 | 833.600 | 124 |
17/01/2024 | 124 | 127 | 122 | 123 | 63.800 | 123 |
16/01/2024 | 122 | 129 | 121 | 125 | 176.700 | 125 |
15/01/2024 | 123 | 125 | 122 | 122 | 213.600 | 122 |
12/01/2024 | 126 | 128 | 121 | 124 | 1.666.100 | 124 |
11/01/2024 | 128 | 128 | 123 | 125 | 238.200 | 125 |
10/01/2024 | 125 | 129 | 124 | 128 | 1.237.100 | 128 |
Catatan:
a - Disesuaikan dengan aksi korporasi untuk memastikan harga selalu sebanding pada periode yang berbeda. Aksi ini termasuk
a - Disesuaikan dengan aksi korporasi untuk memastikan harga selalu sebanding pada periode yang berbeda. Aksi ini termasuk
- Dividen Khusus
- Dividend-In-Specie
- Pengurangan Modal dan Distribusi Kas
- Bonus Issue
- Penawaran Umum Terbatas/Penawaran preferensial/Penawaran Terbuka
- Pemecahan/Penggabungan saham