Tampilkan data tanggal:
Awal
Akhir
Informasi harga saham historis periode 29 Oktober 2021 sampai 21 Januari 2022
Download informasi harga saham historis dalam format CSV/Excel
Tanggal Pembukaan Tertinggi Terendah Penutupan VolumePenyesuaian a
2 Minggu Kebelakang
(10/01/2022 - 21/01/2022)
3.970 3.980 3.430 3.620 55 3.620
2 Minggu Sebelumnya
(24/12/2021 - 07/01/2022)
3.890 4.020 3.840 3.950 27 3.950
4 Minggu Sebelumnya
(26/11/2021 - 23/12/2021)
4.180 4.210 3.800 3.890 63 3.890
Data Historis Harian
21/01/2022 3.470 3.630 3.470 3.620 2.941.700 3.620
20/01/2022 3.450 3.520 3.430 3.470 6.100.800 3.470
19/01/2022 3.580 3.620 3.460 3.470 8.260.100 3.470
18/01/2022 3.730 3.730 3.590 3.600 9.111.700 3.600
17/01/2022 3.750 3.760 3.700 3.730 5.601.700 3.730
14/01/2022 3.750 3.780 3.730 3.750 3.726.800 3.750
13/01/2022 3.740 3.780 3.730 3.750 5.285.800 3.750
12/01/2022 3.820 3.840 3.730 3.740 6.375.500 3.740
11/01/2022 3.930 3.930 3.810 3.810 5.838.000 3.810
10/01/2022 3.970 3.980 3.910 3.930 2.028.000 3.930
07/01/2022 3.910 4.020 3.890 3.950 5.772.300 3.950
06/01/2022 3.900 3.910 3.850 3.890 1.484.100 3.890
05/01/2022 3.940 3.950 3.890 3.900 4.228.000 3.900
04/01/2022 4.000 4.020 3.940 3.940 2.067.900 3.940
03/01/2022 3.900 4.020 3.900 3.980 4.699.900 3.980
30/12/2021 3.900 3.920 3.870 3.890 4.497.600 3.890
29/12/2021 3.880 3.880 3.840 3.880 1.078.100 3.880
28/12/2021 3.880 3.890 3.860 3.860 1.239.600 3.860
27/12/2021 3.890 3.900 3.850 3.860 1.430.700 3.860
24/12/2021 3.890 3.900 3.860 3.880 1.161.300 3.880
23/12/2021 3.910 3.930 3.870 3.890 1.866.000 3.890
22/12/2021 3.950 3.960 3.890 3.890 1.646.700 3.890
21/12/2021 3.920 3.970 3.920 3.930 2.887.900 3.930
20/12/2021 4.020 4.020 3.920 3.920 2.130.700 3.920
17/12/2021 3.850 4.070 3.800 4.070 5.111.100 4.070
16/12/2021 3.950 3.970 3.850 3.850 2.548.700 3.850
15/12/2021 3.930 4.000 3.930 3.930 2.048.800 3.930
14/12/2021 3.950 3.970 3.910 3.920 3.316.300 3.920
13/12/2021 3.980 4.030 3.960 3.960 1.603.600 3.960
10/12/2021 3.970 3.980 3.950 3.980 2.263.300 3.980
09/12/2021 3.970 3.990 3.960 3.970 2.020.800 3.970
08/12/2021 4.030 4.060 3.950 3.960 5.387.300 3.960
07/12/2021 3.980 4.050 3.980 4.010 2.062.400 4.010
06/12/2021 3.980 3.980 3.950 3.970 2.350.800 3.970
03/12/2021 3.950 4.000 3.940 3.980 2.119.400 3.980
02/12/2021 3.950 3.980 3.930 3.950 4.099.700 3.950
01/12/2021 4.070 4.100 3.940 3.950 5.237.100 3.950
30/11/2021 4.200 4.200 4.070 4.070 4.110.500 4.070
29/11/2021 4.070 4.210 4.050 4.150 5.666.600 4.150
26/11/2021 4.180 4.180 4.060 4.070 5.441.700 4.070
25/11/2021 4.190 4.220 4.170 4.180 4.881.400 4.180
24/11/2021 4.170 4.220 4.170 4.180 6.023.700 4.180
23/11/2021 4.200 4.220 4.170 4.190 2.031.400 4.190
22/11/2021 4.200 4.250 4.190 4.200 4.347.900 4.200
19/11/2021 4.150 4.250 4.140 4.200 4.995.400 4.200
18/11/2021 4.160 4.190 4.150 4.150 1.576.400 4.150
17/11/2021 4.170 4.210 4.150 4.160 3.878.800 4.160
16/11/2021 4.210 4.220 4.170 4.180 1.420.600 4.180
15/11/2021 4.270 4.280 4.160 4.210 2.931.900 4.210
12/11/2021 4.180 4.280 4.170 4.270 6.095.600 4.270
11/11/2021 4.160 4.190 4.100 4.180 6.480.900 4.180
10/11/2021 4.260 4.260 4.150 4.160 5.617.900 4.160
09/11/2021 4.300 4.320 4.250 4.260 3.414.800 4.260
08/11/2021 4.310 4.320 4.230 4.280 4.458.800 4.280
05/11/2021 4.330 4.330 4.200 4.300 3.549.700 4.300
04/11/2021 4.230 4.310 4.200 4.300 8.899.700 4.300
03/11/2021 4.150 4.230 4.080 4.190 6.051.800 4.190
02/11/2021 4.120 4.150 4.050 4.120 2.774.300 4.120
01/11/2021 4.240 4.240 4.110 4.120 3.753.400 4.120
29/10/2021 4.220 4.250 4.170 4.200 4.827.000 4.200
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