Tampilkan data tanggal:
Awal
Akhir
Informasi harga saham historis periode 10 Januari 2020 sampai 03 April 2020
Download informasi harga saham historis dalam format CSV/Excel
Tanggal Pembukaan Tertinggi Terendah Penutupan VolumePenyesuaian a
2 Minggu Kebelakang
(20/03/2020 - 03/04/2020)
2.690 2.880 2.230 2.880 117 2.880
2 Minggu Sebelumnya
(06/03/2020 - 19/03/2020)
4.850 4.850 2.790 2.790 56 2.790
4 Minggu Sebelumnya
(07/02/2020 - 05/03/2020)
4.800 5.075 4.560 4.890 88 4.890
Data Historis Harian
03/04/2020 2.680 2.880 2.600 2.880 9.769.300 2.880
02/04/2020 2.490 2.600 2.420 2.600 7.541.100 2.600
01/04/2020 2.540 2.710 2.410 2.500 13.204.400 2.500
31/03/2020 2.480 2.620 2.460 2.540 10.902.300 2.540
30/03/2020 2.500 2.530 2.420 2.420 6.374.200 2.420
27/03/2020 2.510 2.850 2.510 2.600 18.878.800 2.600
26/03/2020 2.360 2.630 2.230 2.460 26.021.700 2.460
24/03/2020 2.510 2.580 2.340 2.340 8.329.900 2.340
23/03/2020 2.660 2.660 2.510 2.510 3.207.200 2.510
20/03/2020 2.690 2.790 2.600 2.690 13.007.300 2.690
19/03/2020 2.900 2.900 2.790 2.790 2.731.200 2.790
18/03/2020 3.210 3.210 2.990 2.990 6.069.400 2.990
17/03/2020 3.390 3.400 3.210 3.210 2.071.100 3.210
16/03/2020 3.620 3.690 3.450 3.450 3.686.900 3.450
13/03/2020 3.900 3.900 3.630 3.700 16.649.200 3.700
12/03/2020 4.000 4.150 3.900 3.900 6.147.100 3.900
11/03/2020 4.510 4.510 4.310 4.350 5.958.000 4.350
10/03/2020 4.450 4.700 4.420 4.500 5.337.900 4.500
09/03/2020 4.680 4.680 4.390 4.410 5.376.600 4.410
06/03/2020 4.850 4.850 4.710 4.740 2.907.300 4.740
05/03/2020 4.870 4.920 4.840 4.890 6.140.600 4.890
04/03/2020 4.770 4.900 4.770 4.820 3.556.800 4.820
03/03/2020 4.650 4.900 4.650 4.760 5.895.600 4.760
02/03/2020 4.600 4.740 4.560 4.620 5.167.000 4.620
28/02/2020 4.710 4.730 4.570 4.680 4.772.200 4.680
27/02/2020 4.730 4.830 4.630 4.800 5.382.400 4.800
26/02/2020 4.990 4.990 4.730 4.770 4.633.000 4.770
25/02/2020 4.910 5.000 4.910 5.000 5.452.200 5.000
24/02/2020 4.990 4.990 4.900 4.960 4.171.100 4.960
21/02/2020 5.050 5.050 5.000 5.000 3.182.900 5.000
20/02/2020 5.025 5.075 5.000 5.050 3.483.500 5.050
19/02/2020 4.910 5.050 4.910 5.000 3.903.800 5.000
18/02/2020 4.860 4.960 4.860 4.910 2.751.400 4.910
17/02/2020 4.900 4.930 4.800 4.860 2.694.100 4.860
14/02/2020 4.860 4.930 4.850 4.900 2.063.200 4.900
13/02/2020 4.890 4.890 4.820 4.860 4.768.700 4.860
12/02/2020 4.860 4.900 4.800 4.850 3.998.100 4.850
11/02/2020 4.930 4.960 4.890 4.900 6.063.100 4.900
10/02/2020 4.900 4.930 4.790 4.930 4.969.800 4.930
07/02/2020 4.800 4.930 4.780 4.900 5.126.200 4.900
06/02/2020 4.700 4.820 4.650 4.800 6.727.700 4.800
05/02/2020 4.690 4.720 4.630 4.650 4.105.300 4.650
04/02/2020 4.600 4.670 4.590 4.640 6.151.500 4.640
03/02/2020 4.580 4.640 4.500 4.520 5.758.300 4.520
31/01/2020 4.810 4.820 4.590 4.600 13.476.300 4.600
30/01/2020 4.900 4.900 4.780 4.800 5.864.300 4.800
29/01/2020 4.850 4.950 4.810 4.900 6.377.300 4.900
28/01/2020 4.850 4.870 4.790 4.820 6.055.200 4.820
27/01/2020 5.075 5.075 4.860 4.860 2.540.300 4.860
24/01/2020 4.930 5.100 4.930 5.075 1.580.600 5.075
23/01/2020 4.970 5.050 4.890 5.050 2.552.000 5.050
22/01/2020 5.000 5.075 4.880 4.970 4.971.600 4.970
21/01/2020 5.000 5.075 4.960 5.075 2.220.500 5.075
20/01/2020 5.200 5.200 4.920 5.050 6.970.900 5.050
17/01/2020 5.225 5.225 5.125 5.175 3.100.700 5.175
16/01/2020 5.175 5.225 5.150 5.225 3.145.900 5.225
15/01/2020 5.225 5.225 5.100 5.175 3.343.500 5.175
14/01/2020 5.200 5.250 5.150 5.250 2.939.800 5.250
13/01/2020 5.200 5.250 5.200 5.225 3.552.200 5.225
10/01/2020 5.100 5.225 5.075 5.200 3.507.200 5.200
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