Informasi harga saham historis periode 29 Oktober 2021 sampai 21 Januari 2022
Download informasi harga saham historis dalam format CSV/Excel
Download informasi harga saham historis dalam format CSV/Excel
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian a |
|---|---|---|---|---|---|---|
| Ringkasan | ||||||
| 2 Minggu Kebelakang (10/01/2022 - 21/01/2022) |
3.970 | 3.980 | 3.430 | 3.620 | 55 | 3.620 |
| 2 Minggu Sebelumnya (24/12/2021 - 07/01/2022) |
3.890 | 4.020 | 3.840 | 3.950 | 27 | 3.950 |
| 4 Minggu Sebelumnya (26/11/2021 - 23/12/2021) |
4.180 | 4.210 | 3.800 | 3.890 | 63 | 3.890 |
| Data Historis Harian | ||||||
| 21/01/2022 | 3.470 | 3.630 | 3.470 | 3.620 | 2.941.700 | 3.620 |
| 20/01/2022 | 3.450 | 3.520 | 3.430 | 3.470 | 6.100.800 | 3.470 |
| 19/01/2022 | 3.580 | 3.620 | 3.460 | 3.470 | 8.260.100 | 3.470 |
| 18/01/2022 | 3.730 | 3.730 | 3.590 | 3.600 | 9.111.700 | 3.600 |
| 17/01/2022 | 3.750 | 3.760 | 3.700 | 3.730 | 5.601.700 | 3.730 |
| 14/01/2022 | 3.750 | 3.780 | 3.730 | 3.750 | 3.726.800 | 3.750 |
| 13/01/2022 | 3.740 | 3.780 | 3.730 | 3.750 | 5.285.800 | 3.750 |
| 12/01/2022 | 3.820 | 3.840 | 3.730 | 3.740 | 6.375.500 | 3.740 |
| 11/01/2022 | 3.930 | 3.930 | 3.810 | 3.810 | 5.838.000 | 3.810 |
| 10/01/2022 | 3.970 | 3.980 | 3.910 | 3.930 | 2.028.000 | 3.930 |
| 07/01/2022 | 3.910 | 4.020 | 3.890 | 3.950 | 5.772.300 | 3.950 |
| 06/01/2022 | 3.900 | 3.910 | 3.850 | 3.890 | 1.484.100 | 3.890 |
| 05/01/2022 | 3.940 | 3.950 | 3.890 | 3.900 | 4.228.000 | 3.900 |
| 04/01/2022 | 4.000 | 4.020 | 3.940 | 3.940 | 2.067.900 | 3.940 |
| 03/01/2022 | 3.900 | 4.020 | 3.900 | 3.980 | 4.699.900 | 3.980 |
| 30/12/2021 | 3.900 | 3.920 | 3.870 | 3.890 | 4.497.600 | 3.890 |
| 29/12/2021 | 3.880 | 3.880 | 3.840 | 3.880 | 1.078.100 | 3.880 |
| 28/12/2021 | 3.880 | 3.890 | 3.860 | 3.860 | 1.239.600 | 3.860 |
| 27/12/2021 | 3.890 | 3.900 | 3.850 | 3.860 | 1.430.700 | 3.860 |
| 24/12/2021 | 3.890 | 3.900 | 3.860 | 3.880 | 1.161.300 | 3.880 |
| 23/12/2021 | 3.910 | 3.930 | 3.870 | 3.890 | 1.866.000 | 3.890 |
| 22/12/2021 | 3.950 | 3.960 | 3.890 | 3.890 | 1.646.700 | 3.890 |
| 21/12/2021 | 3.920 | 3.970 | 3.920 | 3.930 | 2.887.900 | 3.930 |
| 20/12/2021 | 4.020 | 4.020 | 3.920 | 3.920 | 2.130.700 | 3.920 |
| 17/12/2021 | 3.850 | 4.070 | 3.800 | 4.070 | 5.111.100 | 4.070 |
| 16/12/2021 | 3.950 | 3.970 | 3.850 | 3.850 | 2.548.700 | 3.850 |
| 15/12/2021 | 3.930 | 4.000 | 3.930 | 3.930 | 2.048.800 | 3.930 |
| 14/12/2021 | 3.950 | 3.970 | 3.910 | 3.920 | 3.316.300 | 3.920 |
| 13/12/2021 | 3.980 | 4.030 | 3.960 | 3.960 | 1.603.600 | 3.960 |
| 10/12/2021 | 3.970 | 3.980 | 3.950 | 3.980 | 2.263.300 | 3.980 |
| 09/12/2021 | 3.970 | 3.990 | 3.960 | 3.970 | 2.020.800 | 3.970 |
| 08/12/2021 | 4.030 | 4.060 | 3.950 | 3.960 | 5.387.300 | 3.960 |
| 07/12/2021 | 3.980 | 4.050 | 3.980 | 4.010 | 2.062.400 | 4.010 |
| 06/12/2021 | 3.980 | 3.980 | 3.950 | 3.970 | 2.350.800 | 3.970 |
| 03/12/2021 | 3.950 | 4.000 | 3.940 | 3.980 | 2.119.400 | 3.980 |
| 02/12/2021 | 3.950 | 3.980 | 3.930 | 3.950 | 4.099.700 | 3.950 |
| 01/12/2021 | 4.070 | 4.100 | 3.940 | 3.950 | 5.237.100 | 3.950 |
| 30/11/2021 | 4.200 | 4.200 | 4.070 | 4.070 | 4.110.500 | 4.070 |
| 29/11/2021 | 4.070 | 4.210 | 4.050 | 4.150 | 5.666.600 | 4.150 |
| 26/11/2021 | 4.180 | 4.180 | 4.060 | 4.070 | 5.441.700 | 4.070 |
| 25/11/2021 | 4.190 | 4.220 | 4.170 | 4.180 | 4.881.400 | 4.180 |
| 24/11/2021 | 4.170 | 4.220 | 4.170 | 4.180 | 6.023.700 | 4.180 |
| 23/11/2021 | 4.200 | 4.220 | 4.170 | 4.190 | 2.031.400 | 4.190 |
| 22/11/2021 | 4.200 | 4.250 | 4.190 | 4.200 | 4.347.900 | 4.200 |
| 19/11/2021 | 4.150 | 4.250 | 4.140 | 4.200 | 4.995.400 | 4.200 |
| 18/11/2021 | 4.160 | 4.190 | 4.150 | 4.150 | 1.576.400 | 4.150 |
| 17/11/2021 | 4.170 | 4.210 | 4.150 | 4.160 | 3.878.800 | 4.160 |
| 16/11/2021 | 4.210 | 4.220 | 4.170 | 4.180 | 1.420.600 | 4.180 |
| 15/11/2021 | 4.270 | 4.280 | 4.160 | 4.210 | 2.931.900 | 4.210 |
| 12/11/2021 | 4.180 | 4.280 | 4.170 | 4.270 | 6.095.600 | 4.270 |
| 11/11/2021 | 4.160 | 4.190 | 4.100 | 4.180 | 6.480.900 | 4.180 |
| 10/11/2021 | 4.260 | 4.260 | 4.150 | 4.160 | 5.617.900 | 4.160 |
| 09/11/2021 | 4.300 | 4.320 | 4.250 | 4.260 | 3.414.800 | 4.260 |
| 08/11/2021 | 4.310 | 4.320 | 4.230 | 4.280 | 4.458.800 | 4.280 |
| 05/11/2021 | 4.330 | 4.330 | 4.200 | 4.300 | 3.549.700 | 4.300 |
| 04/11/2021 | 4.230 | 4.310 | 4.200 | 4.300 | 8.899.700 | 4.300 |
| 03/11/2021 | 4.150 | 4.230 | 4.080 | 4.190 | 6.051.800 | 4.190 |
| 02/11/2021 | 4.120 | 4.150 | 4.050 | 4.120 | 2.774.300 | 4.120 |
| 01/11/2021 | 4.240 | 4.240 | 4.110 | 4.120 | 3.753.400 | 4.120 |
| 29/10/2021 | 4.220 | 4.250 | 4.170 | 4.200 | 4.827.000 | 4.200 |
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
