Tampilkan data tanggal:
Awal
Akhir
Informasi harga saham historis periode 09 September 2020 sampai 04 Desember 2020
Download informasi harga saham historis dalam format CSV/Excel
Tanggal Pembukaan Tertinggi Terendah Penutupan VolumePenyesuaian a
2 Minggu Kebelakang
(23/11/2020 - 04/12/2020)
4.350 4.640 4.100 4.360 173 4.360
2 Minggu Sebelumnya
(09/11/2020 - 20/11/2020)
3.960 4.440 3.870 4.350 155 4.350
4 Minggu Sebelumnya
(07/10/2020 - 06/11/2020)
3.720 3.920 3.540 3.900 168 3.900
Data Historis Harian
04/12/2020 4.400 4.400 4.310 4.360 8.007.900 4.360
03/12/2020 4.390 4.430 4.350 4.380 16.695.100 4.380
02/12/2020 4.240 4.340 4.220 4.340 10.485.600 4.340
01/12/2020 4.270 4.320 4.160 4.240 16.760.100 4.240
30/11/2020 4.400 4.420 4.100 4.190 31.340.800 4.190
27/11/2020 4.380 4.430 4.310 4.400 12.034.700 4.400
26/11/2020 4.320 4.420 4.260 4.380 18.306.500 4.380
25/11/2020 4.580 4.640 4.310 4.320 30.360.300 4.320
24/11/2020 4.500 4.590 4.480 4.520 19.283.800 4.520
23/11/2020 4.350 4.430 4.350 4.350 10.335.300 4.350
20/11/2020 4.400 4.420 4.320 4.350 8.637.100 4.350
19/11/2020 4.390 4.400 4.370 4.380 7.566.100 4.380
18/11/2020 4.400 4.440 4.360 4.410 8.564.000 4.410
17/11/2020 4.350 4.430 4.320 4.400 21.357.600 4.400
16/11/2020 4.200 4.350 4.190 4.330 24.361.700 4.330
13/11/2020 4.160 4.170 4.100 4.130 5.315.100 4.130
12/11/2020 4.160 4.240 4.140 4.160 16.116.600 4.160
11/11/2020 4.180 4.200 4.100 4.120 16.116.800 4.120
10/11/2020 4.000 4.200 3.970 4.180 36.376.600 4.180
09/11/2020 3.960 3.980 3.870 3.940 11.243.300 3.940
06/11/2020 3.830 3.920 3.780 3.900 21.217.500 3.900
05/11/2020 3.800 3.820 3.760 3.810 9.123.700 3.810
04/11/2020 3.840 3.860 3.690 3.700 14.893.300 3.700
03/11/2020 3.620 3.800 3.620 3.780 21.223.600 3.780
02/11/2020 3.560 3.590 3.560 3.570 2.149.300 3.570
27/10/2020 3.580 3.630 3.540 3.560 7.166.000 3.560
26/10/2020 3.670 3.680 3.550 3.590 12.511.800 3.590
23/10/2020 3.650 3.680 3.630 3.670 4.925.300 3.670
22/10/2020 3.680 3.690 3.620 3.640 4.012.600 3.640
21/10/2020 3.650 3.720 3.650 3.680 5.376.600 3.680
20/10/2020 3.690 3.690 3.620 3.650 4.760.600 3.650
19/10/2020 3.750 3.770 3.690 3.690 4.941.800 3.690
16/10/2020 3.750 3.750 3.600 3.740 8.011.300 3.740
15/10/2020 3.800 3.800 3.660 3.770 5.728.700 3.770
14/10/2020 3.830 3.830 3.770 3.790 7.969.100 3.790
13/10/2020 3.800 3.840 3.740 3.830 9.459.200 3.830
12/10/2020 3.810 3.840 3.760 3.800 5.781.900 3.800
09/10/2020 3.830 3.830 3.750 3.780 6.356.900 3.780
08/10/2020 3.710 3.840 3.690 3.830 8.745.200 3.830
07/10/2020 3.720 3.730 3.660 3.710 4.554.800 3.710
06/10/2020 3.610 3.740 3.600 3.720 15.418.800 3.720
05/10/2020 3.500 3.600 3.450 3.580 5.474.600 3.580
02/10/2020 3.630 3.630 3.480 3.500 4.708.300 3.500
01/10/2020 3.610 3.640 3.530 3.630 5.859.200 3.630
30/09/2020 3.500 3.620 3.430 3.610 7.427.600 3.610
29/09/2020 3.600 3.620 3.480 3.530 10.092.600 3.530
28/09/2020 3.470 3.590 3.420 3.580 21.462.200 3.580
25/09/2020 3.300 3.440 3.240 3.430 15.737.500 3.430
24/09/2020 3.150 3.260 3.110 3.250 11.581.200 3.250
23/09/2020 3.150 3.220 3.080 3.190 8.612.600 3.190
22/09/2020 3.160 3.200 3.120 3.130 17.416.400 3.130
21/09/2020 3.320 3.360 3.210 3.220 7.013.300 3.220
18/09/2020 3.300 3.340 3.230 3.320 14.317.600 3.320
17/09/2020 3.340 3.370 3.240 3.290 13.411.700 3.290
16/09/2020 3.450 3.450 3.350 3.360 12.246.400 3.360
15/09/2020 3.630 3.650 3.440 3.460 20.758.600 3.460
14/09/2020 3.390 3.600 3.390 3.600 24.252.900 3.600
11/09/2020 3.100 3.430 3.050 3.320 35.478.100 3.320
10/09/2020 3.330 3.330 3.260 3.260 15.435.800 3.260
09/09/2020 3.610 3.620 3.460 3.500 17.502.000 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