Harga historis dari
Feb 19, 2025
hingga
May 28, 2025
Unduh harga historis dalam format CSV/Excel
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian Penutupan a |
|---|---|---|---|---|---|---|
| Ringkasan | ||||||
| 2 Minggu Terakhir (15/05/2025 - 28/05/2025) |
4.100 | 4.180 | 3.770 | 3.810 | 95.349.300 | 3.810 |
| 2 Minggu Sebelumnya (28/04/2025 - 14/05/2025) |
4.510 | 4.580 | 3.990 | 4.100 | 50.224.100 | 4.100 |
| 4 Minggu Sebelumnya (19/03/2025 - 25/04/2025) |
3.850 | 4.630 | 3.480 | 4.450 | 97.106.300 | 4.450 |
| Data Historis Harian | ||||||
| 28/05/2025 | 3.810 | 3.850 | 3.800 | 3.810 | 9.967.300 | 3.810 |
| 27/05/2025 | 3.800 | 3.830 | 3.770 | 3.800 | 9.153.100 | 3.800 |
| 26/05/2025 | 4.010 | 4.020 | 3.820 | 3.820 | 13.692.300 | 3.820 |
| 23/05/2025 | 4.040 | 4.050 | 4.000 | 4.000 | 5.072.200 | 4.000 |
| 22/05/2025 | 4.040 | 4.070 | 3.990 | 4.030 | 6.819.900 | 4.030 |
| 21/05/2025 | 4.000 | 4.060 | 4.000 | 4.040 | 5.538.100 | 4.040 |
| 20/05/2025 | 4.050 | 4.090 | 4.000 | 4.000 | 13.998.400 | 4.000 |
| 19/05/2025 | 4.100 | 4.180 | 4.090 | 4.170 | 15.828.400 | 4.170 |
| 16/05/2025 | 4.080 | 4.110 | 4.060 | 4.080 | 8.190.100 | 4.080 |
| 15/05/2025 | 4.100 | 4.140 | 4.060 | 4.070 | 7.089.500 | 4.070 |
| 14/05/2025 | 4.100 | 4.180 | 4.090 | 4.100 | 10.996.400 | 4.100 |
| 09/05/2025 | 4.050 | 4.090 | 3.990 | 4.050 | 5.877.000 | 4.050 |
| 08/05/2025 | 4.240 | 4.320 | 4.030 | 4.040 | 10.103.900 | 4.040 |
| 07/05/2025 | 4.210 | 4.260 | 4.170 | 4.190 | 3.817.400 | 4.190 |
| 06/05/2025 | 4.300 | 4.310 | 4.180 | 4.200 | 5.632.900 | 4.200 |
| 05/05/2025 | 4.270 | 4.320 | 4.250 | 4.280 | 2.043.100 | 4.280 |
| 02/05/2025 | 4.210 | 4.310 | 4.200 | 4.250 | 3.598.700 | 4.250 |
| 30/04/2025 | 4.360 | 4.390 | 4.280 | 4.280 | 3.743.100 | 4.280 |
| 29/04/2025 | 4.510 | 4.510 | 4.330 | 4.350 | 2.668.900 | 4.350 |
| 28/04/2025 | 4.510 | 4.580 | 4.450 | 4.480 | 1.742.700 | 4.480 |
| 25/04/2025 | 4.380 | 4.630 | 4.360 | 4.450 | 6.232.900 | 4.450 |
| 24/04/2025 | 4.300 | 4.420 | 4.300 | 4.340 | 2.367.100 | 4.340 |
| 23/04/2025 | 4.410 | 4.420 | 4.240 | 4.300 | 2.987.700 | 4.300 |
| 22/04/2025 | 4.350 | 4.430 | 4.340 | 4.380 | 2.876.700 | 4.380 |
| 21/04/2025 | 4.290 | 4.370 | 4.270 | 4.350 | 2.752.900 | 4.350 |
| 17/04/2025 | 4.070 | 4.310 | 4.070 | 4.290 | 2.726.100 | 4.290 |
| 16/04/2025 | 4.220 | 4.280 | 4.050 | 4.050 | 1.444.700 | 4.050 |
| 15/04/2025 | 4.230 | 4.400 | 4.170 | 4.230 | 6.696.700 | 4.230 |
| 14/04/2025 | 3.960 | 4.250 | 3.960 | 4.220 | 3.608.900 | 4.220 |
| 11/04/2025 | 3.780 | 4.010 | 3.750 | 3.940 | 3.328.300 | 3.940 |
| 10/04/2025 | 3.880 | 3.990 | 3.800 | 3.800 | 7.348.600 | 3.800 |
| 09/04/2025 | 3.710 | 3.870 | 3.690 | 3.850 | 3.360.700 | 3.850 |
| 08/04/2025 | 3.590 | 3.820 | 3.480 | 3.710 | 4.071.600 | 3.710 |
| 27/03/2025 | 4.030 | 4.080 | 3.980 | 3.980 | 5.417.200 | 3.980 |
| 26/03/2025 | 3.940 | 4.200 | 3.910 | 4.080 | 7.744.600 | 4.080 |
| 25/03/2025 | 3.850 | 3.970 | 3.820 | 3.900 | 6.574.900 | 3.900 |
| 24/03/2025 | 3.640 | 3.870 | 3.640 | 3.850 | 3.730.500 | 3.850 |
| 21/03/2025 | 3.920 | 3.940 | 3.650 | 3.650 | 8.561.900 | 3.650 |
| 20/03/2025 | 3.860 | 4.040 | 3.860 | 3.890 | 7.584.400 | 3.890 |
| 19/03/2025 | 3.850 | 3.920 | 3.780 | 3.840 | 7.689.900 | 3.840 |
| 18/03/2025 | 3.930 | 3.940 | 3.740 | 3.810 | 4.686.900 | 3.810 |
| 17/03/2025 | 3.890 | 3.970 | 3.840 | 3.910 | 3.310.300 | 3.910 |
| 14/03/2025 | 3.860 | 3.930 | 3.780 | 3.870 | 2.740.200 | 3.870 |
| 13/03/2025 | 3.910 | 3.940 | 3.800 | 3.870 | 1.957.100 | 3.870 |
| 12/03/2025 | 3.760 | 3.940 | 3.750 | 3.910 | 3.101.700 | 3.910 |
| 11/03/2025 | 3.780 | 3.800 | 3.750 | 3.760 | 1.393.500 | 3.760 |
| 10/03/2025 | 3.880 | 3.890 | 3.750 | 3.850 | 2.975.600 | 3.850 |
| 07/03/2025 | 3.830 | 3.930 | 3.810 | 3.860 | 4.788.100 | 3.860 |
| 06/03/2025 | 3.630 | 3.890 | 3.600 | 3.810 | 13.405.600 | 3.810 |
| 05/03/2025 | 3.560 | 3.670 | 3.560 | 3.620 | 13.056.500 | 3.620 |
| 04/03/2025 | 3.720 | 3.750 | 3.590 | 3.620 | 1.877.200 | 3.620 |
| 03/03/2025 | 3.580 | 3.720 | 3.560 | 3.710 | 3.378.600 | 3.710 |
| 28/02/2025 | 3.800 | 3.800 | 3.560 | 3.560 | 4.482.000 | 3.560 |
| 27/02/2025 | 3.750 | 3.820 | 3.700 | 3.800 | 2.976.400 | 3.800 |
| 26/02/2025 | 3.960 | 3.970 | 3.700 | 3.740 | 4.556.700 | 3.740 |
| 25/02/2025 | 4.130 | 4.130 | 3.870 | 3.960 | 2.817.900 | 3.960 |
| 24/02/2025 | 4.160 | 4.180 | 4.080 | 4.100 | 665.100 | 4.100 |
| 21/02/2025 | 4.100 | 4.170 | 4.060 | 4.160 | 1.571.800 | 4.160 |
| 20/02/2025 | 4.100 | 4.110 | 4.000 | 4.110 | 2.582.700 | 4.110 |
| 19/02/2025 | 4.140 | 4.160 | 4.070 | 4.090 | 981.500 | 4.090 |
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