Harga historis dari
May 05, 2025
hingga
Aug 05, 2025
Unduh harga historis dalam format CSV/Excel
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian Penutupan a |
|---|---|---|---|---|---|---|
| Ringkasan | ||||||
| 2 Minggu Terakhir (23/07/2025 - 05/08/2025) |
3.580 | 3.700 | 3.540 | 3.570 | 66.969.900 | 3.570 |
| 2 Minggu Sebelumnya (09/07/2025 - 22/07/2025) |
3.610 | 3.750 | 3.550 | 3.570 | 36.799.700 | 3.570 |
| 4 Minggu Sebelumnya (10/06/2025 - 08/07/2025) |
3.760 | 3.890 | 3.550 | 3.600 | 109.043.600 | 3.600 |
| Data Historis Harian | ||||||
| 05/08/2025 | 3.550 | 3.590 | 3.550 | 3.570 | 17.087.300 | 3.570 |
| 04/08/2025 | 3.580 | 3.590 | 3.540 | 3.550 | 4.099.800 | 3.550 |
| 01/08/2025 | 3.580 | 3.610 | 3.560 | 3.580 | 3.749.300 | 3.580 |
| 31/07/2025 | 3.640 | 3.640 | 3.560 | 3.580 | 5.626.000 | 3.580 |
| 30/07/2025 | 3.650 | 3.670 | 3.600 | 3.610 | 5.403.300 | 3.610 |
| 29/07/2025 | 3.650 | 3.690 | 3.630 | 3.640 | 5.927.000 | 3.640 |
| 28/07/2025 | 3.610 | 3.670 | 3.600 | 3.650 | 7.881.900 | 3.650 |
| 25/07/2025 | 3.630 | 3.640 | 3.580 | 3.610 | 6.499.400 | 3.610 |
| 24/07/2025 | 3.600 | 3.700 | 3.590 | 3.630 | 7.988.100 | 3.630 |
| 23/07/2025 | 3.580 | 3.600 | 3.560 | 3.600 | 2.707.800 | 3.600 |
| 22/07/2025 | 3.580 | 3.600 | 3.550 | 3.570 | 4.387.600 | 3.570 |
| 21/07/2025 | 3.670 | 3.670 | 3.560 | 3.570 | 8.909.500 | 3.570 |
| 18/07/2025 | 3.670 | 3.710 | 3.660 | 3.670 | 2.448.900 | 3.670 |
| 17/07/2025 | 3.630 | 3.660 | 3.630 | 3.660 | 1.491.300 | 3.660 |
| 16/07/2025 | 3.630 | 3.670 | 3.610 | 3.620 | 3.161.000 | 3.620 |
| 15/07/2025 | 3.630 | 3.640 | 3.600 | 3.610 | 1.578.500 | 3.610 |
| 14/07/2025 | 3.700 | 3.700 | 3.610 | 3.630 | 2.604.000 | 3.630 |
| 11/07/2025 | 3.730 | 3.750 | 3.700 | 3.700 | 3.447.400 | 3.700 |
| 10/07/2025 | 3.690 | 3.750 | 3.650 | 3.730 | 3.746.500 | 3.730 |
| 09/07/2025 | 3.610 | 3.680 | 3.600 | 3.670 | 5.025.000 | 3.670 |
| 08/07/2025 | 3.590 | 3.620 | 3.570 | 3.600 | 1.957.700 | 3.600 |
| 07/07/2025 | 3.570 | 3.590 | 3.560 | 3.590 | 1.560.200 | 3.590 |
| 04/07/2025 | 3.580 | 3.600 | 3.570 | 3.570 | 1.008.300 | 3.570 |
| 03/07/2025 | 3.550 | 3.630 | 3.550 | 3.570 | 2.066.000 | 3.570 |
| 02/07/2025 | 3.620 | 3.630 | 3.550 | 3.550 | 3.167.600 | 3.550 |
| 01/07/2025 | 3.620 | 3.670 | 3.590 | 3.590 | 2.003.300 | 3.590 |
| 30/06/2025 | 3.590 | 3.670 | 3.590 | 3.650 | 3.302.500 | 3.650 |
| 26/06/2025 | 3.610 | 3.610 | 3.560 | 3.580 | 3.233.900 | 3.580 |
| 25/06/2025 | 3.720 | 3.720 | 3.590 | 3.600 | 4.756.300 | 3.600 |
| 24/06/2025 | 3.610 | 3.730 | 3.610 | 3.680 | 4.098.700 | 3.680 |
| 23/06/2025 | 3.670 | 3.670 | 3.560 | 3.570 | 4.223.100 | 3.570 |
| 20/06/2025 | 3.730 | 3.740 | 3.670 | 3.720 | 25.764.200 | 3.720 |
| 19/06/2025 | 3.790 | 3.790 | 3.710 | 3.730 | 6.359.400 | 3.730 |
| 18/06/2025 | 3.860 | 3.870 | 3.780 | 3.790 | 9.943.200 | 3.790 |
| 17/06/2025 | 3.820 | 3.880 | 3.820 | 3.850 | 5.144.500 | 3.850 |
| 16/06/2025 | 3.820 | 3.830 | 3.790 | 3.800 | 2.699.400 | 3.800 |
| 13/06/2025 | 3.830 | 3.850 | 3.780 | 3.820 | 3.127.300 | 3.820 |
| 12/06/2025 | 3.880 | 3.890 | 3.820 | 3.830 | 3.293.900 | 3.830 |
| 11/06/2025 | 3.840 | 3.890 | 3.830 | 3.860 | 8.490.200 | 3.860 |
| 10/06/2025 | 3.760 | 3.870 | 3.760 | 3.820 | 12.843.900 | 3.820 |
| 05/06/2025 | 3.770 | 3.810 | 3.720 | 3.740 | 5.685.000 | 3.740 |
| 04/06/2025 | 3.830 | 3.830 | 3.760 | 3.770 | 3.678.300 | 3.770 |
| 03/06/2025 | 3.840 | 3.850 | 3.750 | 3.790 | 4.122.200 | 3.790 |
| 02/06/2025 | 3.830 | 3.840 | 3.790 | 3.830 | 5.149.800 | 3.830 |
| 28/05/2025 | 3.810 | 3.850 | 3.800 | 3.810 | 9.967.300 | 3.810 |
| 27/05/2025 | 3.800 | 3.830 | 3.770 | 3.800 | 9.153.100 | 3.800 |
| 26/05/2025 | 4.010 | 4.020 | 3.820 | 3.820 | 13.692.300 | 3.820 |
| 23/05/2025 | 4.040 | 4.050 | 4.000 | 4.000 | 5.072.200 | 4.000 |
| 22/05/2025 | 4.040 | 4.070 | 3.990 | 4.030 | 6.819.900 | 4.030 |
| 21/05/2025 | 4.000 | 4.060 | 4.000 | 4.040 | 5.538.100 | 4.040 |
| 20/05/2025 | 4.050 | 4.090 | 4.000 | 4.000 | 13.998.400 | 4.000 |
| 19/05/2025 | 4.100 | 4.180 | 4.090 | 4.170 | 15.828.400 | 4.170 |
| 16/05/2025 | 4.080 | 4.110 | 4.060 | 4.080 | 8.190.100 | 4.080 |
| 15/05/2025 | 4.100 | 4.140 | 4.060 | 4.070 | 7.089.500 | 4.070 |
| 14/05/2025 | 4.100 | 4.180 | 4.090 | 4.100 | 10.996.400 | 4.100 |
| 09/05/2025 | 4.050 | 4.090 | 3.990 | 4.050 | 5.877.000 | 4.050 |
| 08/05/2025 | 4.240 | 4.320 | 4.030 | 4.040 | 10.103.900 | 4.040 |
| 07/05/2025 | 4.210 | 4.260 | 4.170 | 4.190 | 3.817.400 | 4.190 |
| 06/05/2025 | 4.300 | 4.310 | 4.180 | 4.200 | 5.632.900 | 4.200 |
| 05/05/2025 | 4.270 | 4.320 | 4.250 | 4.280 | 2.043.100 | 4.280 |
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