Harga historis dari
Jul 24, 2025
hingga
Oct 17, 2025
Unduh harga historis dalam format CSV/Excel
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian Penutupan a |
|---|---|---|---|---|---|---|
| Ringkasan | ||||||
| 2 Minggu Terakhir (06/10/2025 - 17/10/2025) |
3.920 | 3.950 | 3.700 | 3.760 | 96.952.700 | 3.760 |
| 2 Minggu Sebelumnya (22/09/2025 - 03/10/2025) |
3.480 | 3.950 | 3.450 | 3.920 | 69.622.100 | 3.920 |
| 4 Minggu Sebelumnya (22/08/2025 - 19/09/2025) |
3.430 | 3.590 | 3.200 | 3.460 | 143.119.100 | 3.460 |
| Data Historis Harian | ||||||
| 17/10/2025 | 3.800 | 3.810 | 3.750 | 3.760 | 5.272.200 | 3.760 |
| 16/10/2025 | 3.890 | 3.890 | 3.780 | 3.780 | 5.388.500 | 3.780 |
| 15/10/2025 | 3.870 | 3.950 | 3.830 | 3.840 | 24.943.000 | 3.840 |
| 14/10/2025 | 3.850 | 3.900 | 3.770 | 3.780 | 9.247.200 | 3.780 |
| 13/10/2025 | 3.750 | 3.850 | 3.710 | 3.840 | 6.301.700 | 3.840 |
| 10/10/2025 | 3.860 | 3.900 | 3.780 | 3.780 | 7.422.400 | 3.780 |
| 09/10/2025 | 3.800 | 3.840 | 3.780 | 3.820 | 6.864.600 | 3.820 |
| 08/10/2025 | 3.790 | 3.830 | 3.720 | 3.790 | 4.968.200 | 3.790 |
| 07/10/2025 | 3.860 | 3.870 | 3.770 | 3.800 | 11.676.900 | 3.800 |
| 06/10/2025 | 3.920 | 3.930 | 3.700 | 3.870 | 14.868.000 | 3.870 |
| 03/10/2025 | 3.480 | 3.950 | 3.450 | 3.920 | 43.320.200 | 3.920 |
| 02/10/2025 | 3.470 | 3.480 | 3.450 | 3.460 | 1.637.700 | 3.460 |
| 01/10/2025 | 3.450 | 3.510 | 3.450 | 3.460 | 3.282.700 | 3.460 |
| 30/09/2025 | 3.570 | 3.570 | 3.510 | 3.480 | 2.759.300 | 3.480 |
| 29/09/2025 | 3.550 | 3.590 | 3.540 | 3.560 | 5.010.000 | 3.560 |
| 26/09/2025 | 3.560 | 3.560 | 3.520 | 3.540 | 1.483.600 | 3.540 |
| 25/09/2025 | 3.550 | 3.580 | 3.520 | 3.540 | 5.219.300 | 3.540 |
| 24/09/2025 | 3.540 | 3.560 | 3.520 | 3.550 | 2.497.600 | 3.550 |
| 23/09/2025 | 3.500 | 3.550 | 3.470 | 3.540 | 2.972.800 | 3.540 |
| 22/09/2025 | 3.480 | 3.500 | 3.450 | 3.480 | 1.438.900 | 3.480 |
| 19/09/2025 | 3.500 | 3.540 | 3.460 | 3.460 | 4.908.100 | 3.460 |
| 18/09/2025 | 3.560 | 3.590 | 3.540 | 3.540 | 6.138.700 | 3.540 |
| 17/09/2025 | 3.500 | 3.550 | 3.490 | 3.540 | 4.515.400 | 3.540 |
| 16/09/2025 | 3.530 | 3.560 | 3.490 | 3.500 | 4.506.300 | 3.500 |
| 15/09/2025 | 3.490 | 3.520 | 3.470 | 3.500 | 4.095.300 | 3.500 |
| 12/09/2025 | 3.480 | 3.500 | 3.430 | 3.480 | 3.885.000 | 3.480 |
| 11/09/2025 | 3.460 | 3.510 | 3.440 | 3.460 | 4.965.600 | 3.460 |
| 10/09/2025 | 3.390 | 3.460 | 3.390 | 3.420 | 2.814.800 | 3.420 |
| 09/09/2025 | 3.400 | 3.420 | 3.350 | 3.380 | 4.955.800 | 3.380 |
| 08/09/2025 | 3.450 | 3.490 | 3.410 | 3.410 | 6.538.800 | 3.410 |
| 04/09/2025 | 3.430 | 3.450 | 3.400 | 3.430 | 3.139.200 | 3.430 |
| 03/09/2025 | 3.360 | 3.450 | 3.360 | 3.410 | 5.102.500 | 3.410 |
| 02/09/2025 | 3.350 | 3.370 | 3.330 | 3.340 | 4.781.100 | 3.340 |
| 01/09/2025 | 3.250 | 3.380 | 3.200 | 3.300 | 13.447.400 | 3.300 |
| 29/08/2025 | 3.400 | 3.410 | 3.320 | 3.360 | 8.509.400 | 3.360 |
| 28/08/2025 | 3.410 | 3.440 | 3.400 | 3.400 | 3.924.300 | 3.400 |
| 27/08/2025 | 3.430 | 3.450 | 3.390 | 3.410 | 3.901.500 | 3.410 |
| 26/08/2025 | 3.440 | 3.460 | 3.400 | 3.420 | 10.356.000 | 3.420 |
| 25/08/2025 | 3.320 | 3.460 | 3.320 | 3.430 | 16.242.500 | 3.430 |
| 22/08/2025 | 3.430 | 3.430 | 3.290 | 3.310 | 26.391.400 | 3.310 |
| 21/08/2025 | 3.450 | 3.450 | 3.370 | 3.400 | 18.946.200 | 3.400 |
| 20/08/2025 | 3.500 | 3.520 | 3.430 | 3.450 | 15.448.500 | 3.450 |
| 19/08/2025 | 3.540 | 3.540 | 3.500 | 3.500 | 6.619.100 | 3.500 |
| 15/08/2025 | 3.530 | 3.550 | 3.510 | 3.530 | 7.026.400 | 3.530 |
| 14/08/2025 | 3.600 | 3.630 | 3.540 | 3.540 | 10.059.400 | 3.540 |
| 13/08/2025 | 3.690 | 3.700 | 3.600 | 3.600 | 9.590.800 | 3.600 |
| 12/08/2025 | 3.560 | 3.660 | 3.540 | 3.650 | 9.759.300 | 3.650 |
| 11/08/2025 | 3.530 | 3.570 | 3.510 | 3.560 | 5.813.100 | 3.560 |
| 08/08/2025 | 3.540 | 3.570 | 3.510 | 3.520 | 5.470.900 | 3.520 |
| 07/08/2025 | 3.570 | 3.570 | 3.540 | 3.550 | 6.451.500 | 3.550 |
| 06/08/2025 | 3.600 | 3.620 | 3.560 | 3.570 | 6.436.100 | 3.570 |
| 05/08/2025 | 3.550 | 3.590 | 3.550 | 3.570 | 17.087.300 | 3.570 |
| 04/08/2025 | 3.580 | 3.590 | 3.540 | 3.550 | 4.099.800 | 3.550 |
| 01/08/2025 | 3.580 | 3.610 | 3.560 | 3.580 | 3.749.300 | 3.580 |
| 31/07/2025 | 3.640 | 3.640 | 3.560 | 3.580 | 5.626.000 | 3.580 |
| 30/07/2025 | 3.650 | 3.670 | 3.600 | 3.610 | 5.403.300 | 3.610 |
| 29/07/2025 | 3.650 | 3.690 | 3.630 | 3.640 | 5.927.000 | 3.640 |
| 28/07/2025 | 3.610 | 3.670 | 3.600 | 3.650 | 7.881.900 | 3.650 |
| 25/07/2025 | 3.630 | 3.640 | 3.580 | 3.610 | 6.499.400 | 3.610 |
| 24/07/2025 | 3.600 | 3.700 | 3.590 | 3.630 | 7.988.100 | 3.630 |
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