Tampilkan data tanggal:
Awal
Akhir
Informasi harga saham historis periode 26 Juli 2018 sampai 22 Oktober 2018
Download informasi harga saham historis dalam format CSV/Excel
Tanggal Pembukaan Tertinggi Terendah Penutupan VolumePenyesuaian a
2 Minggu Kebelakang
(09/10/2018 - 22/10/2018)
4.290 4.500 4.280 4.300 35 4.300
2 Minggu Sebelumnya
(25/09/2018 - 08/10/2018)
4.360 4.530 4.240 4.270 30 4.270
4 Minggu Sebelumnya
(27/08/2018 - 24/09/2018)
4.600 4.750 4.160 4.360 61 4.360
Data Historis Harian
22/10/2018 4.330 4.360 4.290 4.300 3.482.000 4.300
19/10/2018 4.280 4.390 4.280 4.330 5.676.500 4.330
18/10/2018 4.410 4.430 4.280 4.310 4.538.600 4.310
17/10/2018 4.420 4.500 4.360 4.410 6.148.900 4.410
16/10/2018 4.320 4.380 4.280 4.380 2.181.200 4.380
15/10/2018 4.390 4.420 4.300 4.300 1.798.700 4.300
12/10/2018 4.320 4.440 4.320 4.360 3.603.000 4.360
11/10/2018 4.350 4.350 4.280 4.310 2.706.200 4.310
10/10/2018 4.370 4.430 4.350 4.420 3.624.900 4.420
09/10/2018 4.290 4.360 4.280 4.360 1.456.500 4.360
08/10/2018 4.370 4.400 4.260 4.270 3.638.700 4.270
05/10/2018 4.240 4.370 4.240 4.350 4.320.900 4.350
04/10/2018 4.370 4.410 4.280 4.330 4.901.000 4.330
03/10/2018 4.390 4.460 4.380 4.390 1.166.400 4.390
02/10/2018 4.500 4.510 4.370 4.380 2.557.700 4.380
01/10/2018 4.450 4.530 4.450 4.490 2.108.900 4.490
28/09/2018 4.500 4.530 4.440 4.470 3.335.200 4.470
27/09/2018 4.390 4.500 4.370 4.470 5.842.900 4.470
26/09/2018 4.350 4.400 4.350 4.390 1.651.500 4.390
25/09/2018 4.360 4.380 4.340 4.350 1.206.400 4.350
24/09/2018 4.370 4.390 4.340 4.360 1.775.700 4.360
21/09/2018 4.370 4.420 4.350 4.350 4.033.900 4.350
20/09/2018 4.370 4.400 4.330 4.360 4.809.900 4.360
19/09/2018 4.380 4.410 4.310 4.370 2.672.000 4.370
18/09/2018 4.390 4.400 4.310 4.330 4.347.900 4.330
17/09/2018 4.510 4.540 4.380 4.390 1.978.900 4.390
14/09/2018 4.560 4.570 4.510 4.510 2.118.900 4.510
13/09/2018 4.450 4.550 4.410 4.550 2.931.000 4.550
12/09/2018 4.350 4.480 4.350 4.450 1.477.200 4.450
10/09/2018 4.490 4.490 4.340 4.350 2.074.000 4.350
07/09/2018 4.380 4.500 4.330 4.500 2.525.000 4.500
06/09/2018 4.160 4.450 4.160 4.380 4.680.200 4.380
05/09/2018 4.480 4.490 4.200 4.300 5.728.300 4.300
04/09/2018 4.480 4.540 4.450 4.540 1.969.200 4.540
03/09/2018 4.560 4.610 4.460 4.480 3.015.300 4.480
31/08/2018 4.560 4.610 4.520 4.530 3.929.000 4.530
30/08/2018 4.700 4.710 4.600 4.610 1.608.000 4.610
29/08/2018 4.660 4.700 4.610 4.700 2.987.900 4.700
28/08/2018 4.690 4.750 4.620 4.660 4.899.900 4.660
27/08/2018 4.600 4.680 4.600 4.660 1.817.800 4.660
24/08/2018 4.550 4.610 4.550 4.600 1.462.500 4.600
23/08/2018 4.730 4.730 4.530 4.610 3.755.500 4.610
21/08/2018 4.670 4.760 4.650 4.680 3.683.500 4.680
20/08/2018 4.480 4.680 4.480 4.610 3.826.100 4.610
16/08/2018 4.600 4.610 4.450 4.460 3.142.500 4.460
15/08/2018 4.500 4.700 4.390 4.620 5.090.600 4.620
14/08/2018 4.650 4.700 4.510 4.510 5.638.800 4.510
13/08/2018 4.900 4.900 4.650 4.650 5.374.300 4.650
10/08/2018 4.890 5.050 4.880 4.950 1.799.700 4.950
09/08/2018 5.000 5.000 4.800 4.870 3.679.400 4.870
08/08/2018 4.980 5.050 4.940 4.990 2.172.100 4.990
07/08/2018 5.000 5.000 4.960 4.980 1.850.900 4.980
06/08/2018 5.025 5.100 4.960 4.960 3.882.100 4.960
03/08/2018 4.860 5.025 4.840 5.000 6.507.700 5.000
02/08/2018 4.830 4.940 4.830 4.860 3.833.400 4.860
01/08/2018 4.690 4.830 4.690 4.810 3.237.800 4.810
31/07/2018 4.830 4.870 4.670 4.690 6.069.100 4.690
30/07/2018 4.960 5.000 4.800 4.830 6.034.400 4.830
27/07/2018 5.150 5.175 4.930 4.950 4.809.200 4.950
26/07/2018 5.100 5.275 5.025 5.150 10.617.300 5.150
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