Harga Saham Historis
No data to show
Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaiana |
---|---|---|---|---|---|---|
Ringkasan | ||||||
2 Minggu Terakhir (14/03/2025 - 27/03/2025) |
87 | 92 | 82 | 86 | 1.784.000 | 86 |
2 Minggu Sebelumnya (28/02/2025 - 13/03/2025) |
93 | 93 | 79 | 86 | 815.900 | 86 |
4 Minggu Sebelumnya (31/01/2025 - 27/02/2025) |
83 | 94 | 79 | 93 | 2.376.800 | 93 |
Data Historis Harian | ||||||
27/03/2025 | 86 | 86 | 86 | 86 | 529.100 | 86 |
26/03/2025 | 83 | 84 | 82 | 84 | 42.500 | 84 |
25/03/2025 | 84 | 84 | 83 | 83 | 16.800 | 83 |
24/03/2025 | 85 | 85 | 84 | 84 | 64.500 | 84 |
21/03/2025 | 88 | 88 | 87 | 87 | 240.000 | 87 |
20/03/2025 | 88 | 88 | 88 | 88 | 229.700 | 88 |
19/03/2025 | 88 | 88 | 88 | 88 | 74.200 | 88 |
18/03/2025 | 91 | 91 | 88 | 88 | 235.300 | 88 |
17/03/2025 | 90 | 92 | 90 | 91 | 231.800 | 91 |
14/03/2025 | 87 | 89 | 87 | 89 | 120.100 | 89 |
13/03/2025 | 85 | 86 | 85 | 86 | 52.600 | 86 |
12/03/2025 | 83 | 84 | 83 | 84 | 47.200 | 84 |
11/03/2025 | 81 | 83 | 81 | 83 | 207.000 | 83 |
10/03/2025 | 80 | 81 | 80 | 81 | 52.600 | 81 |
07/03/2025 | 80 | 80 | 80 | 80 | 95.800 | 80 |
06/03/2025 | 79 | 79 | 79 | 79 | 199.700 | 79 |
05/03/2025 | 82 | 82 | 80 | 80 | 38.700 | 80 |
04/03/2025 | 87 | 87 | 84 | 84 | 7.200 | 84 |
03/03/2025 | 88 | 88 | 87 | 87 | 104.400 | 87 |
28/02/2025 | 93 | 93 | 90 | 90 | 10.700 | 90 |
27/02/2025 | 94 | 94 | 93 | 93 | 195.800 | 93 |
26/02/2025 | 94 | 94 | 93 | 94 | 138.600 | 94 |
25/02/2025 | 93 | 94 | 93 | 94 | 197.300 | 94 |
24/02/2025 | 91 | 92 | 91 | 92 | 166.200 | 92 |
21/02/2025 | 87 | 89 | 87 | 89 | 32.300 | 89 |
20/02/2025 | 83 | 86 | 83 | 86 | 4.700 | 86 |
19/02/2025 | 81 | 83 | 81 | 83 | 52.500 | 83 |
18/02/2025 | 80 | 80 | 79 | 80 | 48.900 | 80 |
17/02/2025 | 80 | 80 | 79 | 79 | 109.600 | 79 |
14/02/2025 | 80 | 80 | 80 | 80 | 44.500 | 80 |
13/02/2025 | 79 | 79 | 79 | 79 | 9.400 | 79 |
12/02/2025 | 79 | 79 | 79 | 79 | 528.800 | 79 |
11/02/2025 | 81 | 81 | 80 | 80 | 46.300 | 80 |
10/02/2025 | 81 | 81 | 81 | 81 | 82.600 | 81 |
07/02/2025 | 81 | 81 | 81 | 81 | 607.800 | 81 |
06/02/2025 | 81 | 81 | 80 | 81 | 12.900 | 81 |
05/02/2025 | 81 | 81 | 81 | 81 | 17.200 | 81 |
04/02/2025 | 82 | 82 | 81 | 81 | 49.500 | 81 |
03/02/2025 | 82 | 82 | 82 | 82 | 4.400 | 82 |
31/01/2025 | 83 | 83 | 82 | 82 | 27.500 | 82 |
30/01/2025 | 84 | 84 | 83 | 83 | 27.200 | 83 |
24/01/2025 | 85 | 85 | 85 | 85 | 58.000 | 85 |
23/01/2025 | 86 | 86 | 85 | 85 | 74.100 | 85 |
22/01/2025 | 86 | 87 | 86 | 86 | 3.200 | 86 |
21/01/2025 | 86 | 86 | 86 | 86 | 23.500 | 86 |
20/01/2025 | 87 | 87 | 86 | 86 | 150.700 | 86 |
17/01/2025 | 85 | 87 | 85 | 87 | 215.600 | 87 |
16/01/2025 | 89 | 89 | 87 | 87 | 92.600 | 87 |
15/01/2025 | 93 | 93 | 90 | 90 | 153.200 | 90 |
14/01/2025 | 94 | 94 | 93 | 93 | 39.000 | 93 |
13/01/2025 | 97 | 97 | 95 | 95 | 128.800 | 95 |
10/01/2025 | 98 | 98 | 98 | 98 | 96.800 | 98 |
09/01/2025 | 96 | 97 | 96 | 96 | 331.200 | 96 |
08/01/2025 | 94 | 96 | 94 | 95 | 365.600 | 95 |
07/01/2025 | 86 | 90 | 86 | 90 | 16.000 | 90 |
06/01/2025 | 86 | 86 | 86 | 86 | 21.000 | 86 |
03/01/2025 | 86 | 86 | 86 | 86 | 883.700 | 86 |
02/01/2025 | 86 | 86 | 86 | 86 | 58.100 | 86 |
30/12/2024 | 86 | 86 | 86 | 86 | 667.600 | 86 |
27/12/2024 | 79 | 79 | 79 | 79 | 92.400 | 79 |
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