Tampilkan data tanggal:
Awal
Akhir
Informasi harga saham historis periode 09 April 2020 sampai 10 Juli 2020
Download informasi harga saham historis dalam format CSV/Excel
Tanggal Pembukaan Tertinggi Terendah Penutupan VolumePenyesuaian a
2 Minggu Kebelakang
(29/06/2020 - 10/07/2020)		 4.400 4.570 4.300 4.410 62 4.410
2 Minggu Sebelumnya
(15/06/2020 - 26/06/2020)		 3.990 4.500 3.840 4.400 97 4.400
4 Minggu Sebelumnya
(12/05/2020 - 12/06/2020)		 3.800 4.260 3.260 3.980 642 3.980
Data Historis Harian
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
26/06/2020 4.450 4.480 4.360 4.400 5.491.500 4.400
25/06/2020 4.500 4.500 4.370 4.410 9.793.000 4.410
24/06/2020 4.280 4.500 4.250 4.500 17.067.900 4.500
23/06/2020 4.220 4.290 4.170 4.280 5.504.500 4.280
22/06/2020 4.130 4.200 4.100 4.200 6.213.100 4.200
19/06/2020 4.190 4.200 4.120 4.130 10.521.300 4.130
18/06/2020 4.130 4.180 4.100 4.170 6.226.800 4.170
17/06/2020 4.150 4.210 4.070 4.150 9.313.400 4.150
16/06/2020 3.920 4.160 3.910 4.150 18.275.400 4.150
15/06/2020 3.990 4.070 3.840 3.890 8.622.600 3.890
12/06/2020 3.680 4.000 3.550 3.980 16.937.600 3.980
11/06/2020 3.840 3.950 3.760 3.760 17.171.900 3.760
10/06/2020 4.060 4.060 3.810 3.900 14.299.600 3.900
09/06/2020 4.180 4.260 4.030 4.070 16.797.200 4.070
08/06/2020 3.990 4.150 3.920 4.130 25.891.500 4.130
05/06/2020 3.850 3.930 3.760 3.890 12.329.600 3.890
04/06/2020 3.950 4.050 3.830 3.870 38.253.700 3.870
03/06/2020 3.840 3.980 3.840 3.940 29.669.800 3.940
02/06/2020 3.620 3.840 3.590 3.820 58.842.300 3.820
29/05/2020 3.850 3.870 3.550 3.550 188.892.300 3.550
28/05/2020 3.940 4.000 3.810 3.810 16.352.900 3.810
27/05/2020 3.980 4.150 3.890 3.910 28.470.600 3.910
26/05/2020 3.730 4.050 3.700 3.940 23.161.400 3.940
20/05/2020 3.700 3.700 3.550 3.700 10.748.200 3.700
19/05/2020 3.770 3.800 3.680 3.700 15.083.700 3.700
18/05/2020 3.530 3.750 3.520 3.670 17.120.100 3.670
15/05/2020 3.560 3.620 3.500 3.530 8.462.800 3.530
14/05/2020 3.430 3.620 3.260 3.530 26.818.700 3.530
13/05/2020 3.600 3.600 3.430 3.430 58.701.700 3.430
12/05/2020 3.800 3.880 3.680 3.680 18.749.300 3.680
11/05/2020 3.650 3.800 3.610 3.800 24.201.200 3.800
08/05/2020 3.550 3.640 3.400 3.640 27.292.600 3.640
06/05/2020 3.220 3.590 3.190 3.510 49.598.400 3.510
05/05/2020 3.060 3.200 3.060 3.180 19.291.800 3.180
04/05/2020 3.120 3.120 2.950 3.040 21.594.900 3.040
30/04/2020 2.900 3.240 2.890 3.150 37.786.700 3.150
29/04/2020 2.730 2.880 2.670 2.850 17.968.200 2.850
28/04/2020 2.540 2.760 2.520 2.700 22.862.000 2.700
27/04/2020 2.580 2.590 2.450 2.560 13.759.300 2.560
24/04/2020 2.580 2.580 2.520 2.550 10.773.300 2.550
23/04/2020 2.650 2.680 2.580 2.580 12.667.100 2.580
22/04/2020 2.600 2.690 2.550 2.640 14.430.700 2.640
21/04/2020 2.810 2.840 2.610 2.640 11.956.200 2.640
20/04/2020 2.920 2.950 2.800 2.800 8.280.400 2.800
17/04/2020 2.940 3.000 2.900 2.920 11.748.100 2.920
16/04/2020 2.930 2.970 2.820 2.870 7.559.500 2.870
15/04/2020 3.140 3.220 2.950 2.980 11.409.200 2.980
14/04/2020 3.050 3.130 2.980 3.120 11.963.400 3.120
13/04/2020 2.800 3.090 2.760 3.050 12.276.900 3.050
09/04/2020 3.020 3.020 2.780 2.840 16.540.200 2.840
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