Tampilkan data tanggal:
Awal
Akhir
Informasi harga saham historis periode 04 Desember 2020 sampai 05 Maret 2021
Download informasi harga saham historis dalam format CSV/Excel
Tanggal Pembukaan Tertinggi Terendah Penutupan VolumePenyesuaian a
2 Minggu Kebelakang
(22/02/2021 - 05/03/2021)		 4.420 4.450 4.010 4.050 63 4.050
2 Minggu Sebelumnya
(05/02/2021 - 19/02/2021)		 4.600 4.650 4.350 4.410 33 4.410
4 Minggu Sebelumnya
(08/01/2021 - 04/02/2021)		 4.410 4.990 4.120 4.540 294 4.540
Data Historis Harian
05/03/2021 4.060 4.090 4.010 4.050 4.021.700 4.050
04/03/2021 4.120 4.140 4.050 4.070 6.744.900 4.070
03/03/2021 4.170 4.190 4.120 4.130 5.228.800 4.130
02/03/2021 4.230 4.260 4.130 4.160 8.368.300 4.160
01/03/2021 4.220 4.290 4.180 4.210 8.911.500 4.210
26/02/2021 4.200 4.220 4.090 4.170 8.956.000 4.170
25/02/2021 4.330 4.340 4.220 4.220 6.539.000 4.220
24/02/2021 4.370 4.390 4.280 4.300 7.039.000 4.300
23/02/2021 4.340 4.400 4.320 4.370 3.107.000 4.370
22/02/2021 4.420 4.450 4.300 4.340 4.193.400 4.340
19/02/2021 4.370 4.420 4.350 4.410 2.163.000 4.410
18/02/2021 4.420 4.470 4.360 4.370 3.011.600 4.370
17/02/2021 4.560 4.580 4.410 4.420 3.077.400 4.420
16/02/2021 4.510 4.570 4.450 4.550 4.532.200 4.550
15/02/2021 4.390 4.490 4.370 4.470 3.999.500 4.470
11/02/2021 4.480 4.480 4.380 4.390 2.926.900 4.390
10/02/2021 4.520 4.540 4.420 4.450 4.032.400 4.450
09/02/2021 4.640 4.650 4.480 4.520 5.097.900 4.520
08/02/2021 4.520 4.600 4.520 4.600 1.802.500 4.600
05/02/2021 4.600 4.600 4.470 4.500 2.369.100 4.500
04/02/2021 4.490 4.590 4.460 4.540 4.025.600 4.540
03/02/2021 4.480 4.530 4.410 4.460 3.638.600 4.460
02/02/2021 4.590 4.600 4.400 4.460 4.336.600 4.460
01/02/2021 4.290 4.600 4.120 4.590 8.505.300 4.590
29/01/2021 4.490 4.570 4.260 4.320 9.144.300 4.320
28/01/2021 4.500 4.590 4.460 4.480 6.813.900 4.480
27/01/2021 4.580 4.620 4.400 4.580 8.490.200 4.580
26/01/2021 4.600 4.740 4.500 4.580 14.428.900 4.580
25/01/2021 4.690 4.690 4.430 4.600 10.699.300 4.600
22/01/2021 4.790 4.800 4.600 4.690 8.974.000 4.690
21/01/2021 4.880 4.900 4.740 4.780 6.387.500 4.780
20/01/2021 4.830 4.840 4.700 4.830 14.330.800 4.830
19/01/2021 4.950 4.960 4.710 4.830 13.758.200 4.830
18/01/2021 4.860 4.990 4.800 4.920 31.400.400 4.920
15/01/2021 4.720 4.940 4.680 4.860 55.265.000 4.860
14/01/2021 4.550 4.740 4.500 4.680 28.887.200 4.680
13/01/2021 4.570 4.590 4.500 4.570 18.956.200 4.570
12/01/2021 4.480 4.530 4.460 4.500 14.264.300 4.500
11/01/2021 4.460 4.550 4.430 4.480 17.638.600 4.480
08/01/2021 4.410 4.490 4.350 4.430 14.645.800 4.430
07/01/2021 4.400 4.450 4.360 4.400 13.543.500 4.400
06/01/2021 4.580 4.590 4.320 4.350 24.744.700 4.350
05/01/2021 4.620 4.650 4.570 4.580 13.411.500 4.580
04/01/2021 4.650 4.680 4.370 4.650 12.398.800 4.650
30/12/2020 4.720 4.750 4.620 4.630 6.976.500 4.630
29/12/2020 4.730 4.780 4.670 4.700 13.009.900 4.700
28/12/2020 4.800 4.800 4.650 4.720 12.392.400 4.720
23/12/2020 4.710 4.800 4.550 4.710 16.719.600 4.710
22/12/2020 4.750 4.760 4.620 4.700 21.767.100 4.700
21/12/2020 4.730 4.800 4.670 4.750 12.807.200 4.750
18/12/2020 4.720 4.860 4.710 4.710 23.160.800 4.710
17/12/2020 4.510 4.730 4.500 4.700 36.538.600 4.700
16/12/2020 4.470 4.550 4.470 4.490 13.319.500 4.490
15/12/2020 4.560 4.570 4.420 4.460 16.914.000 4.460
14/12/2020 4.500 4.590 4.480 4.560 8.967.900 4.560
11/12/2020 4.600 4.680 4.460 4.480 13.141.500 4.480
10/12/2020 4.450 4.710 4.450 4.590 33.027.700 4.590
08/12/2020 4.500 4.560 4.400 4.410 14.702.600 4.410
07/12/2020 4.420 4.500 4.380 4.490 15.325.100 4.490
04/12/2020 4.400 4.400 4.310 4.360 8.007.900 4.360
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