Informasi harga saham historis periode 01 Juli 2022 sampai 23 September 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 (12/09/2022 - 23/09/2022) |
3.370 | 3.600 | 3.310 | 3.530 | 66 | 3.530 |
| 2 Minggu Sebelumnya (29/08/2022 - 09/09/2022) |
3.450 | 3.500 | 3.370 | 3.370 | 40 | 3.370 |
| 4 Minggu Sebelumnya (29/07/2022 - 26/08/2022) |
3.620 | 3.640 | 3.400 | 3.470 | 108 | 3.470 |
| Data Historis Harian | ||||||
| 23/09/2022 | 3.550 | 3.550 | 3.500 | 3.530 | 1.769.600 | 3.530 |
| 22/09/2022 | 3.540 | 3.580 | 3.500 | 3.510 | 4.454.100 | 3.510 |
| 21/09/2022 | 3.490 | 3.540 | 3.470 | 3.540 | 4.420.900 | 3.540 |
| 20/09/2022 | 3.540 | 3.550 | 3.490 | 3.490 | 2.565.000 | 3.490 |
| 19/09/2022 | 3.540 | 3.550 | 3.490 | 3.530 | 3.425.100 | 3.530 |
| 16/09/2022 | 3.600 | 3.600 | 3.450 | 3.550 | 12.186.900 | 3.550 |
| 15/09/2022 | 3.570 | 3.600 | 3.540 | 3.550 | 11.058.100 | 3.550 |
| 14/09/2022 | 3.430 | 3.580 | 3.400 | 3.570 | 17.077.200 | 3.570 |
| 13/09/2022 | 3.310 | 3.450 | 3.310 | 3.430 | 6.756.800 | 3.430 |
| 12/09/2022 | 3.370 | 3.400 | 3.370 | 3.390 | 2.651.400 | 3.390 |
| 09/09/2022 | 3.450 | 3.450 | 3.370 | 3.370 | 5.357.700 | 3.370 |
| 08/09/2022 | 3.400 | 3.430 | 3.400 | 3.400 | 3.936.000 | 3.400 |
| 07/09/2022 | 3.470 | 3.470 | 3.390 | 3.400 | 13.628.400 | 3.400 |
| 06/09/2022 | 3.450 | 3.470 | 3.430 | 3.470 | 2.718.400 | 3.470 |
| 05/09/2022 | 3.450 | 3.470 | 3.420 | 3.450 | 3.666.600 | 3.450 |
| 02/09/2022 | 3.500 | 3.500 | 3.440 | 3.450 | 2.195.600 | 3.450 |
| 01/09/2022 | 3.440 | 3.470 | 3.420 | 3.460 | 1.708.600 | 3.460 |
| 31/08/2022 | 3.450 | 3.460 | 3.440 | 3.440 | 2.456.000 | 3.440 |
| 30/08/2022 | 3.480 | 3.480 | 3.440 | 3.440 | 2.583.700 | 3.440 |
| 29/08/2022 | 3.450 | 3.470 | 3.430 | 3.450 | 2.584.800 | 3.450 |
| 26/08/2022 | 3.520 | 3.520 | 3.450 | 3.470 | 1.891.900 | 3.470 |
| 25/08/2022 | 3.490 | 3.500 | 3.460 | 3.480 | 3.287.700 | 3.480 |
| 24/08/2022 | 3.490 | 3.520 | 3.460 | 3.470 | 4.890.500 | 3.470 |
| 23/08/2022 | 3.500 | 3.540 | 3.480 | 3.490 | 3.639.400 | 3.490 |
| 22/08/2022 | 3.500 | 3.520 | 3.450 | 3.500 | 3.800.300 | 3.500 |
| 19/08/2022 | 3.500 | 3.530 | 3.480 | 3.500 | 5.002.800 | 3.500 |
| 18/08/2022 | 3.500 | 3.530 | 3.470 | 3.500 | 2.907.700 | 3.500 |
| 16/08/2022 | 3.470 | 3.510 | 3.470 | 3.500 | 2.918.000 | 3.500 |
| 15/08/2022 | 3.520 | 3.540 | 3.450 | 3.460 | 5.873.400 | 3.460 |
| 12/08/2022 | 3.590 | 3.590 | 3.490 | 3.490 | 8.684.700 | 3.490 |
| 11/08/2022 | 3.460 | 3.570 | 3.450 | 3.550 | 15.329.600 | 3.550 |
| 10/08/2022 | 3.420 | 3.450 | 3.400 | 3.450 | 6.646.100 | 3.450 |
| 09/08/2022 | 3.430 | 3.450 | 3.410 | 3.420 | 6.581.400 | 3.420 |
| 08/08/2022 | 3.470 | 3.490 | 3.410 | 3.420 | 8.163.800 | 3.420 |
| 05/08/2022 | 3.450 | 3.500 | 3.440 | 3.460 | 8.067.500 | 3.460 |
| 04/08/2022 | 3.490 | 3.510 | 3.440 | 3.450 | 6.218.300 | 3.450 |
| 03/08/2022 | 3.470 | 3.520 | 3.470 | 3.480 | 1.235.600 | 3.480 |
| 02/08/2022 | 3.530 | 3.540 | 3.450 | 3.450 | 6.140.700 | 3.450 |
| 01/08/2022 | 3.550 | 3.590 | 3.520 | 3.520 | 2.857.800 | 3.520 |
| 29/07/2022 | 3.620 | 3.640 | 3.550 | 3.560 | 4.022.500 | 3.560 |
| 28/07/2022 | 3.520 | 3.620 | 3.510 | 3.580 | 5.221.500 | 3.580 |
| 27/07/2022 | 3.510 | 3.530 | 3.490 | 3.510 | 2.258.100 | 3.510 |
| 26/07/2022 | 3.540 | 3.540 | 3.500 | 3.510 | 2.036.400 | 3.510 |
| 25/07/2022 | 3.510 | 3.530 | 3.500 | 3.520 | 2.354.100 | 3.520 |
| 22/07/2022 | 3.560 | 3.560 | 3.500 | 3.510 | 2.481.300 | 3.510 |
| 21/07/2022 | 3.540 | 3.550 | 3.490 | 3.520 | 3.168.400 | 3.520 |
| 20/07/2022 | 3.590 | 3.640 | 3.500 | 3.540 | 13.929.400 | 3.540 |
| 19/07/2022 | 3.520 | 3.600 | 3.520 | 3.580 | 3.176.700 | 3.580 |
| 18/07/2022 | 3.500 | 3.540 | 3.500 | 3.520 | 444.600 | 3.520 |
| 15/07/2022 | 3.570 | 3.570 | 3.500 | 3.500 | 1.193.700 | 3.500 |
| 14/07/2022 | 3.470 | 3.540 | 3.450 | 3.530 | 1.219.200 | 3.530 |
| 13/07/2022 | 3.580 | 3.610 | 3.450 | 3.470 | 3.464.200 | 3.470 |
| 12/07/2022 | 3.540 | 3.590 | 3.520 | 3.580 | 984.100 | 3.580 |
| 11/07/2022 | 3.560 | 3.560 | 3.510 | 3.540 | 873.600 | 3.540 |
| 08/07/2022 | 3.620 | 3.630 | 3.520 | 3.520 | 2.450.700 | 3.520 |
| 07/07/2022 | 3.620 | 3.660 | 3.550 | 3.600 | 2.525.300 | 3.600 |
| 06/07/2022 | 3.690 | 3.700 | 3.590 | 3.600 | 3.153.200 | 3.600 |
| 05/07/2022 | 3.530 | 3.700 | 3.530 | 3.690 | 5.706.200 | 3.690 |
| 04/07/2022 | 3.500 | 3.550 | 3.440 | 3.500 | 2.446.500 | 3.500 |
| 01/07/2022 | 3.540 | 3.580 | 3.500 | 3.500 | 2.963.800 | 3.500 |
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
