Tampilkan data tanggal:
Awal
Akhir
Informasi harga saham historis periode 01 Juli 2022 sampai 23 September 2022
Download informasi harga saham historis dalam format CSV/Excel
Tanggal Pembukaan Tertinggi Terendah Penutupan VolumePenyesuaian a
2 Minggu Kebelakang
(12/09/2022 - 23/09/2022)
3.370 3.600 3.310 3.530 66 3.530
2 Minggu Sebelumnya
(29/08/2022 - 09/09/2022)
3.450 3.500 3.370 3.370 40 3.370
4 Minggu Sebelumnya
(29/07/2022 - 26/08/2022)
3.620 3.640 3.400 3.470 108 3.470
Data Historis Harian
23/09/2022 3.550 3.550 3.500 3.530 1.769.600 3.530
22/09/2022 3.540 3.580 3.500 3.510 4.454.100 3.510
21/09/2022 3.490 3.540 3.470 3.540 4.420.900 3.540
20/09/2022 3.540 3.550 3.490 3.490 2.565.000 3.490
19/09/2022 3.540 3.550 3.490 3.530 3.425.100 3.530
16/09/2022 3.600 3.600 3.450 3.550 12.186.900 3.550
15/09/2022 3.570 3.600 3.540 3.550 11.058.100 3.550
14/09/2022 3.430 3.580 3.400 3.570 17.077.200 3.570
13/09/2022 3.310 3.450 3.310 3.430 6.756.800 3.430
12/09/2022 3.370 3.400 3.370 3.390 2.651.400 3.390
09/09/2022 3.450 3.450 3.370 3.370 5.357.700 3.370
08/09/2022 3.400 3.430 3.400 3.400 3.936.000 3.400
07/09/2022 3.470 3.470 3.390 3.400 13.628.400 3.400
06/09/2022 3.450 3.470 3.430 3.470 2.718.400 3.470
05/09/2022 3.450 3.470 3.420 3.450 3.666.600 3.450
02/09/2022 3.500 3.500 3.440 3.450 2.195.600 3.450
01/09/2022 3.440 3.470 3.420 3.460 1.708.600 3.460
31/08/2022 3.450 3.460 3.440 3.440 2.456.000 3.440
30/08/2022 3.480 3.480 3.440 3.440 2.583.700 3.440
29/08/2022 3.450 3.470 3.430 3.450 2.584.800 3.450
26/08/2022 3.520 3.520 3.450 3.470 1.891.900 3.470
25/08/2022 3.490 3.500 3.460 3.480 3.287.700 3.480
24/08/2022 3.490 3.520 3.460 3.470 4.890.500 3.470
23/08/2022 3.500 3.540 3.480 3.490 3.639.400 3.490
22/08/2022 3.500 3.520 3.450 3.500 3.800.300 3.500
19/08/2022 3.500 3.530 3.480 3.500 5.002.800 3.500
18/08/2022 3.500 3.530 3.470 3.500 2.907.700 3.500
16/08/2022 3.470 3.510 3.470 3.500 2.918.000 3.500
15/08/2022 3.520 3.540 3.450 3.460 5.873.400 3.460
12/08/2022 3.590 3.590 3.490 3.490 8.684.700 3.490
11/08/2022 3.460 3.570 3.450 3.550 15.329.600 3.550
10/08/2022 3.420 3.450 3.400 3.450 6.646.100 3.450
09/08/2022 3.430 3.450 3.410 3.420 6.581.400 3.420
08/08/2022 3.470 3.490 3.410 3.420 8.163.800 3.420
05/08/2022 3.450 3.500 3.440 3.460 8.067.500 3.460
04/08/2022 3.490 3.510 3.440 3.450 6.218.300 3.450
03/08/2022 3.470 3.520 3.470 3.480 1.235.600 3.480
02/08/2022 3.530 3.540 3.450 3.450 6.140.700 3.450
01/08/2022 3.550 3.590 3.520 3.520 2.857.800 3.520
29/07/2022 3.620 3.640 3.550 3.560 4.022.500 3.560
28/07/2022 3.520 3.620 3.510 3.580 5.221.500 3.580
27/07/2022 3.510 3.530 3.490 3.510 2.258.100 3.510
26/07/2022 3.540 3.540 3.500 3.510 2.036.400 3.510
25/07/2022 3.510 3.530 3.500 3.520 2.354.100 3.520
22/07/2022 3.560 3.560 3.500 3.510 2.481.300 3.510
21/07/2022 3.540 3.550 3.490 3.520 3.168.400 3.520
20/07/2022 3.590 3.640 3.500 3.540 13.929.400 3.540
19/07/2022 3.520 3.600 3.520 3.580 3.176.700 3.580
18/07/2022 3.500 3.540 3.500 3.520 444.600 3.520
15/07/2022 3.570 3.570 3.500 3.500 1.193.700 3.500
14/07/2022 3.470 3.540 3.450 3.530 1.219.200 3.530
13/07/2022 3.580 3.610 3.450 3.470 3.464.200 3.470
12/07/2022 3.540 3.590 3.520 3.580 984.100 3.580
11/07/2022 3.560 3.560 3.510 3.540 873.600 3.540
08/07/2022 3.620 3.630 3.520 3.520 2.450.700 3.520
07/07/2022 3.620 3.660 3.550 3.600 2.525.300 3.600
06/07/2022 3.690 3.700 3.590 3.600 3.153.200 3.600
05/07/2022 3.530 3.700 3.530 3.690 5.706.200 3.690
04/07/2022 3.500 3.550 3.440 3.500 2.446.500 3.500
01/07/2022 3.540 3.580 3.500 3.500 2.963.800 3.500
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