Harga historis dari
Dec 06, 2024
hingga
Mar 10, 2025
Unduh harga historis dalam format CSV/Excel
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian Penutupan a |
|---|---|---|---|---|---|---|
| Ringkasan | ||||||
| 2 Minggu Terakhir (25/02/2025 - 10/03/2025) |
4.130 | 4.130 | 3.560 | 3.850 | 54.314.600 | 3.850 |
| 2 Minggu Sebelumnya (11/02/2025 - 24/02/2025) |
4.060 | 4.180 | 3.870 | 4.100 | 29.354.600 | 4.100 |
| 4 Minggu Sebelumnya (09/01/2025 - 10/02/2025) |
4.400 | 4.560 | 4.000 | 4.060 | 52.801.000 | 4.060 |
| Data Historis Harian | ||||||
| 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 |
| 18/02/2025 | 4.140 | 4.170 | 4.090 | 4.130 | 3.300.500 | 4.130 |
| 17/02/2025 | 4.020 | 4.170 | 4.020 | 4.130 | 4.651.200 | 4.130 |
| 14/02/2025 | 4.050 | 4.100 | 4.010 | 4.080 | 1.946.500 | 4.080 |
| 13/02/2025 | 4.050 | 4.080 | 4.020 | 4.040 | 3.750.900 | 4.040 |
| 12/02/2025 | 3.900 | 4.180 | 3.900 | 4.070 | 5.172.500 | 4.070 |
| 11/02/2025 | 4.060 | 4.060 | 3.870 | 3.900 | 4.731.900 | 3.900 |
| 10/02/2025 | 4.080 | 4.120 | 4.030 | 4.060 | 1.845.400 | 4.060 |
| 07/02/2025 | 4.150 | 4.150 | 4.000 | 4.080 | 6.726.800 | 4.080 |
| 06/02/2025 | 4.170 | 4.170 | 4.090 | 4.150 | 900.700 | 4.150 |
| 05/02/2025 | 4.170 | 4.170 | 4.110 | 4.129 | 901.100 | 4.129 |
| 04/02/2025 | 4.110 | 4.190 | 4.110 | 4.150 | 1.882.700 | 4.150 |
| 03/02/2025 | 4.230 | 4.230 | 4.040 | 4.100 | 3.737.400 | 4.100 |
| 31/01/2025 | 4.280 | 4.280 | 4.200 | 4.230 | 4.276.000 | 4.230 |
| 30/01/2025 | 4.330 | 4.340 | 4.260 | 4.260 | 1.930.900 | 4.260 |
| 24/01/2025 | 4.450 | 4.450 | 4.320 | 4.320 | 1.108.700 | 4.320 |
| 23/01/2025 | 4.390 | 4.450 | 4.360 | 4.420 | 1.677.000 | 4.420 |
| 22/01/2025 | 4.360 | 4.390 | 4.340 | 4.340 | 478.800 | 4.340 |
| 21/01/2025 | 4.330 | 4.370 | 4.320 | 4.360 | 859.700 | 4.360 |
| 20/01/2025 | 4.310 | 4.330 | 4.210 | 4.250 | 2.428.200 | 4.250 |
| 17/01/2025 | 4.300 | 4.350 | 4.290 | 4.300 | 2.054.400 | 4.300 |
| 16/01/2025 | 4.260 | 4.360 | 4.230 | 4.300 | 3.902.600 | 4.300 |
| 15/01/2025 | 4.260 | 4.280 | 4.190 | 4.240 | 4.189.500 | 4.240 |
| 14/01/2025 | 4.420 | 4.430 | 4.180 | 4.240 | 5.069.800 | 4.240 |
| 13/01/2025 | 4.500 | 4.500 | 4.380 | 4.410 | 3.356.200 | 4.410 |
| 10/01/2025 | 4.500 | 4.560 | 4.470 | 4.500 | 3.161.000 | 4.500 |
| 09/01/2025 | 4.400 | 4.560 | 4.380 | 4.480 | 2.314.100 | 4.480 |
| 08/01/2025 | 4.500 | 4.550 | 4.380 | 4.400 | 7.700.300 | 4.400 |
| 07/01/2025 | 4.590 | 4.590 | 4.450 | 4.480 | 3.702.300 | 4.480 |
| 06/01/2025 | 4.410 | 4.590 | 4.390 | 4.580 | 7.894.200 | 4.580 |
| 03/01/2025 | 4.310 | 4.450 | 4.310 | 4.440 | 2.073.800 | 4.440 |
| 02/01/2025 | 4.340 | 4.360 | 4.290 | 4.360 | 1.134.900 | 4.360 |
| 30/12/2024 | 4.330 | 4.450 | 4.320 | 4.330 | 2.977.700 | 4.330 |
| 27/12/2024 | 4.310 | 4.350 | 4.300 | 4.330 | 970.000 | 4.330 |
| 24/12/2024 | 4.350 | 4.390 | 4.300 | 4.310 | 1.410.900 | 4.310 |
| 23/12/2024 | 4.100 | 4.410 | 4.100 | 4.350 | 5.979.300 | 4.350 |
| 20/12/2024 | 4.030 | 4.130 | 3.940 | 4.090 | 4.292.200 | 4.090 |
| 19/12/2024 | 4.150 | 4.200 | 3.980 | 4.030 | 8.633.400 | 4.030 |
| 18/12/2024 | 4.300 | 4.320 | 4.130 | 4.180 | 4.527.700 | 4.180 |
| 17/12/2024 | 4.350 | 4.360 | 4.290 | 4.300 | 3.513.300 | 4.300 |
| 16/12/2024 | 4.490 | 4.490 | 4.350 | 4.370 | 2.778.000 | 4.370 |
| 13/12/2024 | 4.510 | 4.510 | 4.410 | 4.460 | 3.170.000 | 4.460 |
| 12/12/2024 | 4.570 | 4.570 | 4.470 | 4.500 | 1.101.500 | 4.500 |
| 11/12/2024 | 4.500 | 4.570 | 4.500 | 4.540 | 2.597.000 | 4.540 |
| 10/12/2024 | 4.550 | 4.570 | 4.440 | 4.450 | 4.633.200 | 4.450 |
| 09/12/2024 | 4.580 | 4.590 | 4.520 | 4.520 | 3.550.700 | 4.520 |
| 06/12/2024 | 4.570 | 4.630 | 4.520 | 4.580 | 2.215.700 | 4.580 |
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