Informasi harga saham historis periode 09 September 2020 sampai 04 Desember 2020
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 (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
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
