Harga historis dari
Dec 14, 2023
hingga
Mar 18, 2024
Unduh harga historis dalam format CSV/Excel
Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian Penutupan a |
---|---|---|---|---|---|---|
Ringkasan | ||||||
2 Minggu Terakhir (01/03/2024 - 18/03/2024) |
5.175 | 5.525 | 5.100 | 5.275 | 75.947.700 | 5.275 |
2 Minggu Sebelumnya (16/02/2024 - 29/02/2024) |
4.850 | 5.500 | 4.720 | 5.425 | 110.552.800 | 5.425 |
4 Minggu Sebelumnya (16/01/2024 - 15/02/2024) |
4.730 | 5.200 | 4.660 | 4.850 | 140.351.000 | 4.850 |
Data Historis Harian | ||||||
18/03/2024 | 5.150 | 5.375 | 5.150 | 5.275 | 7.721.600 | 5.275 |
15/03/2024 | 5.250 | 5.350 | 5.150 | 5.150 | 7.020.400 | 5.150 |
14/03/2024 | 5.250 | 5.375 | 5.150 | 5.250 | 9.032.400 | 5.250 |
13/03/2024 | 5.275 | 5.375 | 5.125 | 5.250 | 7.221.400 | 5.250 |
08/03/2024 | 5.250 | 5.375 | 5.200 | 5.250 | 4.386.300 | 5.250 |
07/03/2024 | 5.150 | 5.300 | 5.100 | 5.250 | 12.858.400 | 5.250 |
06/03/2024 | 5.350 | 5.350 | 5.125 | 5.150 | 8.091.400 | 5.150 |
05/03/2024 | 5.500 | 5.500 | 5.275 | 5.325 | 6.732.800 | 5.325 |
04/03/2024 | 5.500 | 5.525 | 5.225 | 5.400 | 9.034.200 | 5.400 |
01/03/2024 | 5.175 | 5.500 | 5.175 | 5.500 | 3.848.800 | 5.500 |
29/02/2024 | 5.375 | 5.500 | 5.375 | 5.425 | 10.657.200 | 5.425 |
28/02/2024 | 5.475 | 5.500 | 5.325 | 5.375 | 11.348.800 | 5.375 |
27/02/2024 | 5.250 | 5.475 | 5.250 | 5.450 | 24.242.100 | 5.450 |
26/02/2024 | 5.050 | 5.350 | 5.050 | 5.250 | 18.322.100 | 5.250 |
23/02/2024 | 4.960 | 5.150 | 4.890 | 5.050 | 10.213.200 | 5.050 |
22/02/2024 | 4.820 | 4.990 | 4.820 | 4.960 | 11.999.800 | 4.960 |
21/02/2024 | 4.820 | 4.830 | 4.740 | 4.830 | 4.762.800 | 4.830 |
20/02/2024 | 4.730 | 4.850 | 4.730 | 4.800 | 4.924.200 | 4.800 |
19/02/2024 | 4.730 | 4.830 | 4.720 | 4.740 | 5.174.200 | 4.740 |
16/02/2024 | 4.850 | 4.860 | 4.720 | 4.730 | 8.908.400 | 4.730 |
15/02/2024 | 4.900 | 4.940 | 4.830 | 4.850 | 10.887.400 | 4.850 |
13/02/2024 | 4.930 | 4.950 | 4.820 | 4.820 | 9.441.600 | 4.820 |
12/02/2024 | 4.900 | 5.025 | 4.900 | 4.950 | 2.827.700 | 4.950 |
07/02/2024 | 4.930 | 5.025 | 4.900 | 4.900 | 5.042.700 | 4.900 |
06/02/2024 | 4.870 | 4.930 | 4.860 | 4.930 | 5.803.100 | 4.930 |
05/02/2024 | 4.950 | 4.980 | 4.820 | 4.870 | 7.480.600 | 4.870 |
02/02/2024 | 5.025 | 5.025 | 4.850 | 4.950 | 11.912.900 | 4.950 |
01/02/2024 | 4.910 | 5.075 | 4.910 | 5.025 | 7.663.000 | 5.025 |
31/01/2024 | 4.900 | 5.200 | 4.900 | 5.000 | 28.837.200 | 5.000 |
30/01/2024 | 4.730 | 4.910 | 4.720 | 4.900 | 13.630.500 | 4.900 |
29/01/2024 | 4.750 | 4.810 | 4.710 | 4.750 | 3.073.300 | 4.750 |
26/01/2024 | 4.700 | 4.740 | 4.670 | 4.740 | 2.362.700 | 4.740 |
25/01/2024 | 4.820 | 4.830 | 4.670 | 4.700 | 6.331.400 | 4.700 |
24/01/2024 | 4.760 | 4.820 | 4.690 | 4.820 | 4.062.500 | 4.820 |
23/01/2024 | 4.770 | 4.770 | 4.710 | 4.760 | 2.763.500 | 4.760 |
22/01/2024 | 4.700 | 4.780 | 4.700 | 4.770 | 2.859.800 | 4.770 |
19/01/2024 | 4.680 | 4.770 | 4.660 | 4.750 | 3.127.900 | 4.750 |
18/01/2024 | 4.700 | 4.750 | 4.670 | 4.680 | 3.298.300 | 4.680 |
17/01/2024 | 4.720 | 4.740 | 4.660 | 4.700 | 5.565.000 | 4.700 |
16/01/2024 | 4.730 | 4.790 | 4.710 | 4.710 | 3.379.900 | 4.710 |
15/01/2024 | 4.820 | 4.850 | 4.720 | 4.730 | 3.674.500 | 4.730 |
12/01/2024 | 4.850 | 4.920 | 4.820 | 4.820 | 4.171.100 | 4.820 |
11/01/2024 | 4.830 | 4.900 | 4.830 | 4.840 | 3.161.600 | 4.840 |
10/01/2024 | 4.790 | 4.890 | 4.780 | 4.840 | 8.262.800 | 4.840 |
09/01/2024 | 4.700 | 4.800 | 4.700 | 4.790 | 8.791.400 | 4.790 |
08/01/2024 | 4.690 | 4.710 | 4.610 | 4.690 | 4.462.900 | 4.690 |
05/01/2024 | 4.780 | 4.780 | 4.670 | 4.690 | 5.805.600 | 4.690 |
04/01/2024 | 4.850 | 4.850 | 4.750 | 4.760 | 5.836.700 | 4.760 |
03/01/2024 | 4.850 | 4.910 | 4.810 | 4.850 | 2.441.300 | 4.850 |
02/01/2024 | 4.870 | 4.940 | 4.810 | 4.850 | 2.735.800 | 4.850 |
29/12/2023 | 4.800 | 4.890 | 4.740 | 4.870 | 5.976.800 | 4.870 |
28/12/2023 | 4.760 | 4.780 | 4.740 | 4.750 | 1.667.500 | 4.750 |
27/12/2023 | 4.790 | 4.820 | 4.740 | 4.760 | 1.445.600 | 4.760 |
22/12/2023 | 4.770 | 4.800 | 4.730 | 4.790 | 1.348.900 | 4.790 |
21/12/2023 | 4.800 | 4.830 | 4.720 | 4.760 | 2.105.000 | 4.760 |
20/12/2023 | 4.880 | 4.890 | 4.800 | 4.800 | 1.593.400 | 4.800 |
19/12/2023 | 4.790 | 4.890 | 4.790 | 4.880 | 3.479.500 | 4.880 |
18/12/2023 | 4.820 | 4.820 | 4.750 | 4.780 | 3.978.500 | 4.780 |
15/12/2023 | 4.840 | 4.920 | 4.770 | 4.820 | 9.341.600 | 4.820 |
14/12/2023 | 4.710 | 4.830 | 4.690 | 4.800 | 8.042.100 | 4.800 |
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