Tampilkan data tanggal:
Awal
Akhir
Informasi harga saham historis periode 19 Maret 2021 sampai 18 Juni 2021
Download informasi harga saham historis dalam format CSV/Excel
Tanggal Pembukaan Tertinggi Terendah Penutupan VolumePenyesuaian a
2 Minggu Kebelakang
(07/06/2021 - 18/06/2021)
3.950 3.990 3.760 3.900 40 3.900
2 Minggu Sebelumnya
(20/05/2021 - 04/06/2021)
4.020 4.090 3.800 3.950 35 3.950
4 Minggu Sebelumnya
(19/04/2021 - 19/05/2021)
4.160 4.270 4.000 4.010 39 4.010
Data Historis Harian
18/06/2021 3.930 3.940 3.760 3.900 10.854.900 3.900
17/06/2021 3.820 3.920 3.760 3.900 5.239.000 3.900
16/06/2021 3.830 3.840 3.790 3.800 3.092.500 3.800
15/06/2021 3.820 3.840 3.760 3.830 6.230.800 3.830
14/06/2021 3.840 3.840 3.810 3.820 1.323.800 3.820
11/06/2021 3.880 3.910 3.800 3.810 6.210.100 3.810
10/06/2021 3.920 3.930 3.870 3.880 3.682.000 3.880
09/06/2021 3.900 3.930 3.880 3.920 1.260.300 3.920
08/06/2021 3.950 3.960 3.900 3.920 1.260.800 3.920
07/06/2021 3.950 3.990 3.910 3.960 1.177.300 3.960
04/06/2021 4.020 4.020 3.950 3.950 3.455.800 3.950
03/06/2021 4.050 4.070 4.000 4.030 3.477.600 4.030
02/06/2021 4.090 4.090 3.950 4.040 4.810.300 4.040
31/05/2021 3.900 3.970 3.900 3.950 2.348.000 3.950
28/05/2021 3.890 3.890 3.850 3.880 1.876.900 3.880
27/05/2021 3.900 3.950 3.850 3.850 3.818.200 3.850
25/05/2021 3.820 3.920 3.820 3.900 1.485.500 3.900
24/05/2021 3.870 3.880 3.800 3.820 2.205.200 3.820
21/05/2021 3.950 3.970 3.860 3.870 3.310.700 3.870
20/05/2021 4.020 4.020 3.910 3.950 9.111.000 3.950
19/05/2021 4.130 4.130 4.000 4.010 2.537.300 4.010
18/05/2021 4.030 4.150 4.020 4.130 2.878.600 4.130
17/05/2021 4.070 4.090 4.020 4.020 2.558.800 4.020
11/05/2021 4.080 4.080 4.020 4.070 1.660.600 4.070
10/05/2021 4.040 4.080 4.020 4.080 1.490.600 4.080
07/05/2021 4.100 4.100 4.010 4.020 3.963.100 4.020
06/05/2021 4.120 4.130 4.100 4.100 754.100 4.100
05/05/2021 4.130 4.140 4.050 4.110 3.083.000 4.110
04/05/2021 4.090 4.160 4.060 4.120 2.796.800 4.120
03/05/2021 4.150 4.150 4.090 4.100 790.500 4.100
30/04/2021 4.130 4.150 4.100 4.150 612.200 4.150
29/04/2021 4.130 4.150 4.120 4.130 1.524.500 4.130
28/04/2021 4.130 4.140 4.100 4.130 456.200 4.130
27/04/2021 4.120 4.130 4.100 4.120 1.037.400 4.120
26/04/2021 4.120 4.150 4.100 4.120 2.482.700 4.120
23/04/2021 4.100 4.130 4.070 4.080 1.988.400 4.080
22/04/2021 4.140 4.180 4.070 4.130 4.391.500 4.130
21/04/2021 4.230 4.230 4.150 4.170 952.100 4.170
20/04/2021 4.250 4.250 4.190 4.240 1.010.800 4.240
19/04/2021 4.160 4.270 4.160 4.250 2.229.000 4.250
16/04/2021 4.160 4.190 4.130 4.160 2.437.300 4.160
15/04/2021 4.200 4.200 4.160 4.160 802.800 4.160
14/04/2021 4.160 4.250 4.120 4.200 2.168.600 4.200
13/04/2021 4.170 4.170 4.090 4.120 591.200 4.120
12/04/2021 4.270 4.280 4.110 4.170 2.807.300 4.170
09/04/2021 4.280 4.290 4.250 4.270 2.326.800 4.270
08/04/2021 4.180 4.280 4.180 4.280 1.801.600 4.280
07/04/2021 4.270 4.280 4.180 4.220 2.270.000 4.220
06/04/2021 4.110 4.300 4.080 4.270 4.961.000 4.270
05/04/2021 4.130 4.160 4.070 4.110 3.113.100 4.110
01/04/2021 4.040 4.150 4.040 4.130 3.229.900 4.130
31/03/2021 4.110 4.140 4.020 4.040 4.981.100 4.040
30/03/2021 4.150 4.190 4.100 4.130 3.690.000 4.130
29/03/2021 4.180 4.230 4.170 4.170 1.788.700 4.170
26/03/2021 4.300 4.300 4.150 4.180 3.786.400 4.180
25/03/2021 4.190 4.230 4.130 4.230 4.302.500 4.230
24/03/2021 4.300 4.310 4.170 4.190 3.103.800 4.190
23/03/2021 4.320 4.360 4.300 4.300 2.651.200 4.300
22/03/2021 4.480 4.490 4.330 4.360 2.892.200 4.360
19/03/2021 4.450 4.550 4.390 4.480 8.364.500 4.480
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