Informasi harga saham historis periode 28 Juni 2021 sampai 22 September 2021
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 (09/09/2021 - 22/09/2021) |
3.950 | 4.050 | 3.770 | 3.920 | 42 | 3.920 |
| 2 Minggu Sebelumnya (26/08/2021 - 08/09/2021) |
3.940 | 4.130 | 3.770 | 3.920 | 32 | 3.920 |
| 4 Minggu Sebelumnya (27/07/2021 - 25/08/2021) |
4.050 | 4.080 | 3.650 | 3.940 | 83 | 3.940 |
| Data Historis Harian | ||||||
| 22/09/2021 | 3.830 | 3.970 | 3.830 | 3.920 | 5.463.900 | 3.920 |
| 21/09/2021 | 3.800 | 3.920 | 3.770 | 3.830 | 7.130.500 | 3.830 |
| 20/09/2021 | 3.920 | 3.930 | 3.800 | 3.800 | 5.313.300 | 3.800 |
| 17/09/2021 | 3.930 | 3.930 | 3.880 | 3.880 | 2.922.900 | 3.880 |
| 16/09/2021 | 3.930 | 3.970 | 3.890 | 3.930 | 3.391.700 | 3.930 |
| 15/09/2021 | 3.940 | 3.970 | 3.910 | 3.910 | 3.531.000 | 3.910 |
| 14/09/2021 | 3.910 | 3.990 | 3.900 | 3.930 | 3.359.500 | 3.930 |
| 13/09/2021 | 4.000 | 4.000 | 3.880 | 3.900 | 3.175.900 | 3.900 |
| 10/09/2021 | 4.000 | 4.050 | 4.000 | 4.000 | 1.230.300 | 4.000 |
| 09/09/2021 | 3.950 | 4.040 | 3.940 | 4.000 | 6.675.400 | 4.000 |
| 08/09/2021 | 4.050 | 4.050 | 3.920 | 3.920 | 3.651.500 | 3.920 |
| 07/09/2021 | 4.090 | 4.130 | 4.020 | 4.060 | 3.304.200 | 4.060 |
| 06/09/2021 | 3.990 | 4.110 | 3.980 | 4.090 | 8.418.000 | 4.090 |
| 03/09/2021 | 3.950 | 3.990 | 3.940 | 3.980 | 1.495.500 | 3.980 |
| 02/09/2021 | 3.910 | 3.970 | 3.900 | 3.950 | 805.500 | 3.950 |
| 01/09/2021 | 3.950 | 3.950 | 3.870 | 3.910 | 1.496.200 | 3.910 |
| 31/08/2021 | 3.840 | 3.980 | 3.820 | 3.960 | 5.458.800 | 3.960 |
| 30/08/2021 | 3.810 | 3.860 | 3.790 | 3.830 | 3.127.700 | 3.830 |
| 27/08/2021 | 3.860 | 3.900 | 3.770 | 3.770 | 2.095.700 | 3.770 |
| 26/08/2021 | 3.940 | 3.940 | 3.860 | 3.860 | 2.974.700 | 3.860 |
| 25/08/2021 | 3.940 | 3.950 | 3.900 | 3.940 | 651.200 | 3.940 |
| 24/08/2021 | 4.020 | 4.030 | 3.860 | 3.940 | 3.108.700 | 3.940 |
| 23/08/2021 | 3.990 | 4.040 | 3.980 | 4.020 | 3.213.500 | 4.020 |
| 20/08/2021 | 3.980 | 4.050 | 3.910 | 3.970 | 6.324.500 | 3.970 |
| 19/08/2021 | 4.000 | 4.020 | 3.880 | 3.970 | 3.128.800 | 3.970 |
| 18/08/2021 | 3.840 | 4.020 | 3.800 | 4.000 | 6.364.700 | 4.000 |
| 16/08/2021 | 3.920 | 3.920 | 3.800 | 3.810 | 4.407.200 | 3.810 |
| 13/08/2021 | 3.940 | 3.950 | 3.850 | 3.910 | 3.249.800 | 3.910 |
| 12/08/2021 | 3.750 | 3.940 | 3.730 | 3.930 | 4.000.900 | 3.930 |
| 10/08/2021 | 3.710 | 3.740 | 3.650 | 3.740 | 2.080.700 | 3.740 |
| 09/08/2021 | 3.780 | 3.790 | 3.710 | 3.710 | 2.015.600 | 3.710 |
| 06/08/2021 | 3.820 | 3.840 | 3.750 | 3.750 | 2.610.100 | 3.750 |
| 05/08/2021 | 3.800 | 3.810 | 3.760 | 3.810 | 1.775.100 | 3.810 |
| 04/08/2021 | 3.900 | 3.950 | 3.700 | 3.820 | 6.658.900 | 3.820 |
| 03/08/2021 | 4.040 | 4.060 | 3.890 | 3.890 | 3.804.000 | 3.890 |
| 02/08/2021 | 3.940 | 4.030 | 3.860 | 4.020 | 2.899.600 | 4.020 |
| 30/07/2021 | 3.800 | 3.960 | 3.800 | 3.940 | 5.323.900 | 3.940 |
| 29/07/2021 | 3.880 | 4.040 | 3.800 | 3.850 | 12.018.500 | 3.850 |
| 28/07/2021 | 3.890 | 3.910 | 3.800 | 3.840 | 4.537.000 | 3.840 |
| 27/07/2021 | 4.050 | 4.080 | 3.850 | 3.890 | 5.672.300 | 3.890 |
| 26/07/2021 | 3.980 | 4.080 | 3.940 | 4.050 | 6.400.700 | 4.050 |
| 23/07/2021 | 3.890 | 4.000 | 3.810 | 3.980 | 9.424.200 | 3.980 |
| 22/07/2021 | 3.740 | 3.890 | 3.730 | 3.880 | 4.696.300 | 3.880 |
| 21/07/2021 | 3.620 | 3.760 | 3.620 | 3.720 | 5.503.700 | 3.720 |
| 19/07/2021 | 3.680 | 3.680 | 3.600 | 3.620 | 843.500 | 3.620 |
| 16/07/2021 | 3.650 | 3.700 | 3.580 | 3.690 | 3.073.200 | 3.690 |
| 15/07/2021 | 3.510 | 3.650 | 3.480 | 3.650 | 5.023.300 | 3.650 |
| 14/07/2021 | 3.430 | 3.530 | 3.390 | 3.500 | 4.786.100 | 3.500 |
| 13/07/2021 | 3.320 | 3.410 | 3.310 | 3.390 | 4.393.300 | 3.390 |
| 12/07/2021 | 3.330 | 3.340 | 3.250 | 3.300 | 7.727.400 | 3.300 |
| 09/07/2021 | 3.350 | 3.360 | 3.300 | 3.320 | 3.497.700 | 3.320 |
| 08/07/2021 | 3.410 | 3.430 | 3.350 | 3.370 | 3.069.000 | 3.370 |
| 07/07/2021 | 3.450 | 3.450 | 3.350 | 3.400 | 5.958.200 | 3.400 |
| 06/07/2021 | 3.400 | 3.450 | 3.390 | 3.450 | 3.257.300 | 3.450 |
| 05/07/2021 | 3.510 | 3.510 | 3.400 | 3.400 | 2.190.300 | 3.400 |
| 02/07/2021 | 3.540 | 3.560 | 3.460 | 3.490 | 2.221.400 | 3.490 |
| 01/07/2021 | 3.520 | 3.550 | 3.460 | 3.540 | 2.843.900 | 3.540 |
| 30/06/2021 | 3.320 | 3.580 | 3.320 | 3.520 | 7.959.900 | 3.520 |
| 29/06/2021 | 3.320 | 3.530 | 3.300 | 3.300 | 11.357.200 | 3.300 |
| 28/06/2021 | 3.510 | 3.510 | 3.300 | 3.300 | 7.587.400 | 3.300 |
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
