Tampilkan data tanggal:
Awal
Akhir
Informasi harga saham historis periode 21 Maret 2022 sampai 24 Juni 2022
Download informasi harga saham historis dalam format CSV/Excel
Tanggal Pembukaan Tertinggi Terendah Penutupan VolumePenyesuaian a
2 Minggu Kebelakang
(13/06/2022 - 24/06/2022)
3.900 3.900 3.610 3.700 47 3.700
2 Minggu Sebelumnya
(27/05/2022 - 10/06/2022)
3.840 4.090 3.810 3.930 61 3.930
4 Minggu Sebelumnya
(19/04/2022 - 25/05/2022)
3.700 4.050 3.620 3.800 154 3.800
Data Historis Harian
24/06/2022 3.660 3.720 3.660 3.700 4.231.100 3.700
23/06/2022 3.680 3.700 3.610 3.660 3.078.300 3.660
22/06/2022 3.690 3.710 3.660 3.670 1.876.600 3.670
21/06/2022 3.690 3.720 3.650 3.690 6.860.700 3.690
20/06/2022 3.790 3.800 3.650 3.690 5.446.800 3.690
17/06/2022 3.750 3.790 3.650 3.790 5.785.600 3.790
16/06/2022 3.800 3.840 3.700 3.700 7.697.700 3.700
15/06/2022 3.900 3.900 3.750 3.750 4.168.900 3.750
14/06/2022 3.810 3.880 3.750 3.880 4.400.600 3.880
13/06/2022 3.900 3.900 3.770 3.810 3.623.100 3.810
10/06/2022 3.950 3.970 3.850 3.930 5.957.100 3.930
09/06/2022 3.940 4.030 3.930 3.950 8.493.000 3.950
08/06/2022 3.870 3.950 3.870 3.930 2.332.800 3.930
07/06/2022 3.900 3.910 3.870 3.870 1.013.500 3.870
06/06/2022 3.910 3.940 3.830 3.900 3.253.200 3.900
03/06/2022 4.000 4.020 3.920 3.920 1.768.200 3.920
02/06/2022 4.010 4.050 3.920 3.970 5.679.300 3.970
31/05/2022 4.040 4.090 3.940 4.000 15.052.300 4.000
30/05/2022 3.870 4.020 3.850 4.010 13.002.900 4.010
27/05/2022 3.840 3.870 3.810 3.850 4.613.000 3.850
25/05/2022 3.720 3.840 3.710 3.800 7.303.900 3.800
24/05/2022 3.700 3.760 3.680 3.720 4.040.400 3.720
23/05/2022 3.680 3.710 3.660 3.680 3.968.800 3.680
20/05/2022 3.790 3.790 3.670 3.670 7.687.000 3.670
19/05/2022 3.780 3.840 3.720 3.740 2.557.200 3.740
18/05/2022 3.780 3.830 3.780 3.820 1.894.600 3.820
17/05/2022 3.740 3.850 3.730 3.780 4.005.400 3.780
13/05/2022 3.800 3.800 3.690 3.730 4.134.600 3.730
12/05/2022 3.880 3.880 3.730 3.750 6.216.800 3.750
11/05/2022 3.820 3.890 3.820 3.860 6.427.800 3.860
10/05/2022 3.880 3.900 3.730 3.820 6.509.700 3.820
09/05/2022 4.030 4.040 3.780 3.880 10.688.700 3.880
28/04/2022 4.000 4.050 3.920 4.030 13.147.700 4.030
27/04/2022 4.020 4.050 3.920 4.000 8.073.600 4.000
26/04/2022 3.930 4.050 3.910 4.020 17.010.900 4.020
25/04/2022 3.780 3.950 3.760 3.900 20.075.300 3.900
22/04/2022 3.720 3.780 3.700 3.780 5.954.500 3.780
21/04/2022 3.820 3.840 3.710 3.710 8.997.200 3.710
20/04/2022 3.640 3.830 3.640 3.810 8.946.300 3.810
19/04/2022 3.700 3.720 3.620 3.640 6.463.700 3.640
18/04/2022 3.730 3.730 3.660 3.700 4.070.900 3.700
14/04/2022 3.770 3.780 3.680 3.680 7.350.400 3.680
13/04/2022 3.620 3.770 3.620 3.770 12.428.400 3.770
12/04/2022 3.570 3.630 3.510 3.620 13.474.800 3.620
11/04/2022 3.710 3.710 3.560 3.570 12.486.200 3.570
08/04/2022 3.770 3.800 3.700 3.710 7.968.900 3.710
07/04/2022 3.750 3.800 3.740 3.780 7.940.000 3.780
06/04/2022 3.850 3.870 3.670 3.770 15.840.700 3.770
05/04/2022 3.840 3.870 3.830 3.850 4.109.300 3.850
04/04/2022 3.890 3.920 3.800 3.840 5.190.400 3.840
01/04/2022 3.880 3.890 3.800 3.880 5.139.200 3.880
31/03/2022 3.830 3.890 3.830 3.850 5.244.300 3.850
30/03/2022 3.840 3.860 3.790 3.830 3.602.100 3.830
29/03/2022 3.830 3.850 3.800 3.830 4.206.100 3.830
28/03/2022 3.840 3.890 3.820 3.830 4.569.100 3.830
25/03/2022 3.860 3.860 3.770 3.840 4.959.200 3.840
24/03/2022 3.820 3.890 3.800 3.810 12.355.300 3.810
23/03/2022 3.720 3.820 3.720 3.820 9.522.300 3.820
22/03/2022 3.630 3.750 3.610 3.720 11.861.600 3.720
21/03/2022 3.610 3.650 3.600 3.610 6.523.300 3.610
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