Tampilkan data tanggal:
Awal
Akhir
Informasi harga saham historis periode 29 Juni 2020 sampai 24 September 2020
Download informasi harga saham historis dalam format CSV/Excel
Tanggal Pembukaan Tertinggi Terendah Penutupan VolumePenyesuaian a
2 Minggu Kebelakang
(11/09/2020 - 24/09/2020)
3.100 3.650 3.050 3.250 165 3.250
2 Minggu Sebelumnya
(28/08/2020 - 10/09/2020)
3.970 4.000 3.260 3.260 109 3.260
4 Minggu Sebelumnya
(27/07/2020 - 27/08/2020)
4.100 4.240 3.680 3.940 158 3.940
Data Historis Harian
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
08/09/2020 3.770 3.800 3.630 3.660 14.676.100 3.660
07/09/2020 3.800 3.840 3.750 3.760 14.028.800 3.760
04/09/2020 3.820 3.890 3.770 3.880 8.143.000 3.880
03/09/2020 3.920 3.950 3.850 3.860 6.341.100 3.860
02/09/2020 3.920 3.920 3.850 3.910 9.732.900 3.910
01/09/2020 3.910 3.950 3.850 3.890 6.199.200 3.890
31/08/2020 3.980 4.000 3.880 3.910 12.696.700 3.910
28/08/2020 3.970 3.980 3.940 3.980 4.891.400 3.980
27/08/2020 3.950 3.970 3.930 3.940 6.258.800 3.940
26/08/2020 4.000 4.030 3.930 3.940 11.483.200 3.940
25/08/2020 3.980 3.980 3.950 3.960 6.206.400 3.960
24/08/2020 4.000 4.020 3.940 3.950 7.813.600 3.950
19/08/2020 4.070 4.080 3.980 3.980 17.284.900 3.980
18/08/2020 4.100 4.130 4.030 4.050 6.441.600 4.050
14/08/2020 4.140 4.150 4.060 4.060 4.136.600 4.060
13/08/2020 4.140 4.190 4.110 4.140 7.242.500 4.140
12/08/2020 4.060 4.140 4.060 4.120 5.327.000 4.120
11/08/2020 4.020 4.070 4.010 4.050 5.855.300 4.050
10/08/2020 4.050 4.050 3.970 4.010 3.594.800 4.010
07/08/2020 4.120 4.120 3.970 4.030 7.705.200 4.030
06/08/2020 4.230 4.240 4.060 4.070 8.086.400 4.070
05/08/2020 4.070 4.210 4.040 4.210 15.772.700 4.210
04/08/2020 3.880 4.080 3.860 4.050 6.876.300 4.050
03/08/2020 3.960 3.960 3.680 3.860 10.716.200 3.860
30/07/2020 4.010 4.020 3.900 3.930 10.167.500 3.930
29/07/2020 4.030 4.060 3.960 3.990 5.734.800 3.990
28/07/2020 4.070 4.120 4.020 4.030 6.841.500 4.030
27/07/2020 4.100 4.100 4.020 4.070 5.359.300 4.070
24/07/2020 4.180 4.180 4.010 4.040 15.587.000 4.040
23/07/2020 4.240 4.250 4.160 4.190 12.125.100 4.190
22/07/2020 4.330 4.330 4.220 4.230 3.951.000 4.230
21/07/2020 4.260 4.310 4.160 4.270 5.943.900 4.270
20/07/2020 4.420 4.430 4.230 4.230 7.662.100 4.230
17/07/2020 4.310 4.450 4.310 4.400 5.019.100 4.400
16/07/2020 4.400 4.440 4.380 4.390 6.596.200 4.390
15/07/2020 4.400 4.440 4.360 4.400 6.599.700 4.400
14/07/2020 4.450 4.450 4.400 4.400 3.779.200 4.400
13/07/2020 4.430 4.470 4.400 4.450 3.095.500 4.450
10/07/2020 4.430 4.450 4.390 4.410 3.195.300 4.410
09/07/2020 4.470 4.500 4.390 4.430 5.648.500 4.430
08/07/2020 4.390 4.480 4.390 4.440 7.744.200 4.440
07/07/2020 4.470 4.490 4.380 4.390 10.617.800 4.390
06/07/2020 4.490 4.520 4.420 4.460 9.331.000 4.460
03/07/2020 4.510 4.570 4.480 4.490 3.088.000 4.490
02/07/2020 4.410 4.530 4.400 4.490 5.546.900 4.490
01/07/2020 4.410 4.420 4.300 4.400 6.597.900 4.400
30/06/2020 4.420 4.550 4.400 4.400 7.558.900 4.400
29/06/2020 4.400 4.440 4.350 4.400 3.533.000 4.400
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