Tanggal	Pembukaan	Tertinggi	Terendah	Penutupan	Volume	Penyesuaiana
Ringkasan
2 Minggu Terakhir (08/10/2024 - 21/10/2024)	89	89	84	84	646.300	84
2 Minggu Sebelumnya (24/09/2024 - 07/10/2024)	94	95	88	89	710.000	89
4 Minggu Sebelumnya (26/08/2024 - 23/09/2024)	67	120	67	94	7.656.800	94
Data Historis Harian
21/10/2024	84	84	84	84	31.700	84
18/10/2024	84	84	84	84	231.400	84
17/10/2024	86	86	84	84	62.800	84
16/10/2024	86	86	86	86	40.900	86
15/10/2024	87	87	87	87	121.500	87
14/10/2024	87	87	87	87	49.000	87
11/10/2024	87	87	87	87	42.700	87
10/10/2024	87	87	87	87	38.300	87
09/10/2024	87	87	87	87	18.200	87
08/10/2024	89	89	87	87	9.800	87
07/10/2024	90	90	89	89	12.400	89
04/10/2024	90	90	90	90	81.900	90
03/10/2024	95	95	91	91	46.300	91
02/10/2024	95	95	95	95	33.000	95
01/10/2024	94	95	94	95	11.600	95
30/09/2024	90	93	90	93	161.400	93
27/09/2024	89	90	88	90	209.900	90
26/09/2024	91	91	90	90	86.900	90
25/09/2024	93	93	91	91	22.000	91
24/09/2024	94	94	94	94	44.600	94
23/09/2024	95	95	94	94	88.400	94
20/09/2024	95	95	95	95	421.800	95
19/09/2024	100	100	95	95	187.200	95
18/09/2024	111	111	105	105	290.900	105
17/09/2024	118	118	114	114	106.300	114
13/09/2024	120	120	118	118	1.036.200	118
12/09/2024	120	120	120	120	1.936.000	120
11/09/2024	112	112	112	112	305.100	112
10/09/2024	101	102	101	102	1.488.700	102
09/09/2024	86	93	86	93	361.600	93
06/09/2024	82	85	82	85	442.200	85
05/09/2024	81	82	81	82	70.300	82
04/09/2024	77	80	77	80	163.100	80
03/09/2024	73	75	73	75	94.800	75
02/09/2024	74	74	73	73	76.400	73
30/08/2024	71	73	71	73	135.400	73
29/08/2024	70	70	70	70	75.500	70
28/08/2024	68	69	68	69	325.400	69
27/08/2024	68	68	68	68	28.600	68
26/08/2024	67	68	67	68	22.900	68
23/08/2024	66	67	66	67	32.200	67
22/08/2024	65	66	65	66	177.600	66
21/08/2024	65	65	65	65	60.100	65
20/08/2024	64	64	64	64	42.600	64
19/08/2024	64	64	64	64	81.700	64
16/08/2024	63	64	63	64	143.400	64
15/08/2024	65	65	63	63	22.200	63
14/08/2024	65	65	65	65	7.100	65
13/08/2024	64	65	64	65	76.800	65
12/08/2024	65	65	64	65	335.300	65
09/08/2024	65	65	65	65	101.700	65
08/08/2024	65	65	65	65	19.800	65
07/08/2024	66	66	66	66	6.300	66
06/08/2024	67	67	67	67	5.400	67
05/08/2024	68	68	68	68	13.600	68
02/08/2024	69	69	69	69	82.700	69
01/08/2024	69	69	69	69	7.900	69
31/07/2024	69	69	69	69	9.800	69
30/07/2024	69	69	69	69	27.000	69
29/07/2024	69	69	69	69	323.800	69

Catatan:
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