Harga Saham Historis
No data to show
Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaiana |
---|---|---|---|---|---|---|
Ringkasan | ||||||
2 Minggu Terakhir (02/07/2024 - 15/07/2024) |
52 | 65 | 52 | 65 | 1.408.300 | 65 |
2 Minggu Sebelumnya (14/06/2024 - 01/07/2024) |
57 | 57 | 52 | 52 | 1.645.400 | 52 |
4 Minggu Sebelumnya (15/05/2024 - 13/06/2024) |
63 | 63 | 57 | 57 | 1.937.100 | 57 |
Data Historis Harian | ||||||
15/07/2024 | 65 | 65 | 65 | 65 | 121.500 | 65 |
12/07/2024 | 65 | 65 | 65 | 65 | 97.200 | 65 |
11/07/2024 | 62 | 65 | 62 | 65 | 88.000 | 65 |
10/07/2024 | 60 | 61 | 60 | 61 | 185.200 | 61 |
09/07/2024 | 58 | 60 | 58 | 60 | 180.800 | 60 |
08/07/2024 | 57 | 58 | 57 | 58 | 194.000 | 58 |
05/07/2024 | 56 | 56 | 56 | 56 | 72.600 | 56 |
04/07/2024 | 54 | 55 | 54 | 55 | 4.800 | 55 |
03/07/2024 | 52 | 54 | 52 | 54 | 318.400 | 54 |
02/07/2024 | 52 | 54 | 52 | 54 | 145.800 | 54 |
01/07/2024 | 53 | 53 | 52 | 52 | 76.800 | 52 |
28/06/2024 | 53 | 53 | 53 | 53 | 61.100 | 53 |
27/06/2024 | 55 | 55 | 54 | 54 | 151.300 | 54 |
26/06/2024 | 54 | 55 | 54 | 55 | 532.800 | 55 |
25/06/2024 | 55 | 55 | 54 | 54 | 33.800 | 54 |
24/06/2024 | 55 | 55 | 55 | 55 | 270.000 | 55 |
21/06/2024 | 55 | 55 | 55 | 55 | 197.000 | 55 |
20/06/2024 | 56 | 56 | 55 | 55 | 244.500 | 55 |
19/06/2024 | 57 | 57 | 56 | 56 | 25.100 | 56 |
14/06/2024 | 57 | 57 | 57 | 57 | 53.000 | 57 |
13/06/2024 | 57 | 57 | 57 | 57 | 10.200 | 57 |
12/06/2024 | 59 | 59 | 59 | 59 | 18.300 | 59 |
11/06/2024 | 59 | 59 | 59 | 59 | 24.900 | 59 |
10/06/2024 | 60 | 60 | 60 | 60 | 112.700 | 60 |
07/06/2024 | 60 | 60 | 60 | 60 | 53.700 | 60 |
06/06/2024 | 60 | 60 | 60 | 60 | 44.900 | 60 |
05/06/2024 | 60 | 60 | 60 | 60 | 297.500 | 60 |
04/06/2024 | 59 | 60 | 59 | 60 | 155.200 | 60 |
03/06/2024 | 59 | 59 | 59 | 59 | 74.800 | 59 |
31/05/2024 | 59 | 59 | 59 | 59 | 46.300 | 59 |
30/05/2024 | 60 | 60 | 59 | 59 | 186.600 | 59 |
29/05/2024 | 61 | 61 | 60 | 60 | 78.600 | 60 |
28/05/2024 | 61 | 61 | 61 | 61 | 54.800 | 61 |
27/05/2024 | 61 | 61 | 61 | 61 | 46.000 | 61 |
22/05/2024 | 62 | 62 | 61 | 61 | 284.900 | 61 |
21/05/2024 | 63 | 63 | 61 | 62 | 44.200 | 62 |
20/05/2024 | 63 | 63 | 63 | 63 | 243.200 | 63 |
17/05/2024 | 62 | 63 | 62 | 63 | 117.300 | 63 |
16/05/2024 | 63 | 63 | 63 | 63 | 27.100 | 63 |
15/05/2024 | 63 | 63 | 63 | 63 | 15.900 | 63 |
14/05/2024 | 63 | 63 | 63 | 63 | 26.500 | 63 |
13/05/2024 | 64 | 64 | 63 | 63 | 224.600 | 63 |
08/05/2024 | 64 | 64 | 63 | 64 | 11.300 | 64 |
07/05/2024 | 65 | 65 | 64 | 64 | 45.200 | 64 |
06/05/2024 | 65 | 65 | 65 | 65 | 13.600 | 65 |
03/05/2024 | 65 | 65 | 65 | 65 | 32.700 | 65 |
02/05/2024 | 66 | 66 | 66 | 66 | 67.700 | 66 |
30/04/2024 | 66 | 66 | 66 | 66 | 45.400 | 66 |
29/04/2024 | 65 | 66 | 65 | 66 | 137.100 | 66 |
26/04/2024 | 64 | 65 | 64 | 65 | 115.300 | 65 |
25/04/2024 | 64 | 65 | 64 | 64 | 289.700 | 64 |
24/04/2024 | 65 | 65 | 64 | 64 | 106.400 | 64 |
23/04/2024 | 65 | 65 | 65 | 65 | 90.200 | 65 |
22/04/2024 | 65 | 65 | 65 | 65 | 48.300 | 65 |
19/04/2024 | 65 | 65 | 65 | 65 | 150.300 | 65 |
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 |
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