Harga historis dari
Nov 10, 2025
hingga
Feb 06, 2026
Unduh harga historis dalam format CSV/Excel
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian Penutupan a |
|---|---|---|---|---|---|---|
| Ringkasan | ||||||
| 2 Minggu Terakhir (26/01/2026 - 06/02/2026) |
3.600 | 3.800 | 3.350 | 3.670 | 91.049.000 | 3.670 |
| 2 Minggu Sebelumnya (09/01/2026 - 23/01/2026) |
3.520 | 3.630 | 3.430 | 3.600 | 56.846.700 | 3.600 |
| 4 Minggu Sebelumnya (08/12/2025 - 08/01/2026) |
3.430 | 3.540 | 3.330 | 3.510 | 100.940.600 | 3.510 |
| Data Historis Harian | ||||||
| 06/02/2026 | 3.700 | 3.750 | 3.620 | 3.670 | 6.065.300 | 3.670 |
| 05/02/2026 | 3.790 | 3.800 | 3.740 | 3.750 | 8.789.400 | 3.750 |
| 04/02/2026 | 3.670 | 3.790 | 3.630 | 3.790 | 12.536.400 | 3.790 |
| 03/02/2026 | 3.640 | 3.670 | 3.580 | 3.640 | 4.914.000 | 3.640 |
| 02/02/2026 | 3.580 | 3.630 | 3.520 | 3.610 | 9.878.300 | 3.610 |
| 30/01/2026 | 3.550 | 3.610 | 3.550 | 3.570 | 4.191.900 | 3.570 |
| 29/01/2026 | 3.590 | 3.590 | 3.350 | 3.550 | 7.966.000 | 3.550 |
| 28/01/2026 | 3.650 | 3.650 | 3.540 | 3.590 | 12.161.500 | 3.590 |
| 27/01/2026 | 3.660 | 3.700 | 3.640 | 3.660 | 15.110.200 | 3.660 |
| 26/01/2026 | 3.600 | 3.660 | 3.600 | 3.650 | 9.436.000 | 3.650 |
| 23/01/2026 | 3.570 | 3.610 | 3.560 | 3.600 | 3.774.400 | 3.600 |
| 22/01/2026 | 3.570 | 3.630 | 3.550 | 3.550 | 8.988.500 | 3.550 |
| 21/01/2026 | 3.560 | 3.560 | 3.510 | 3.550 | 4.979.400 | 3.550 |
| 20/01/2026 | 3.580 | 3.580 | 3.530 | 3.550 | 6.333.400 | 3.550 |
| 19/01/2026 | 3.600 | 3.610 | 3.550 | 3.580 | 5.723.500 | 3.580 |
| 15/01/2026 | 3.530 | 3.600 | 3.500 | 3.600 | 7.724.800 | 3.600 |
| 14/01/2026 | 3.490 | 3.530 | 3.480 | 3.466 | 5.319.900 | 3.466 |
| 13/01/2026 | 3.460 | 3.480 | 3.450 | 3.470 | 3.934.900 | 3.470 |
| 12/01/2026 | 3.480 | 3.490 | 3.430 | 3.450 | 6.588.000 | 3.450 |
| 09/01/2026 | 3.520 | 3.530 | 3.460 | 3.480 | 3.479.900 | 3.480 |
| 08/01/2026 | 3.500 | 3.540 | 3.500 | 3.510 | 9.285.600 | 3.510 |
| 07/01/2026 | 3.400 | 3.520 | 3.400 | 3.490 | 12.810.800 | 3.490 |
| 06/01/2026 | 3.460 | 3.470 | 3.380 | 3.390 | 13.214.700 | 3.390 |
| 05/01/2026 | 3.430 | 3.460 | 3.410 | 3.450 | 3.491.500 | 3.450 |
| 02/01/2026 | 3.410 | 3.440 | 3.380 | 3.430 | 3.821.000 | 3.430 |
| 30/12/2025 | 3.380 | 3.460 | 3.380 | 3.410 | 9.531.600 | 3.410 |
| 29/12/2025 | 3.370 | 3.400 | 3.370 | 3.370 | 3.340.900 | 3.370 |
| 24/12/2025 | 3.390 | 3.410 | 3.360 | 3.370 | 3.661.800 | 3.370 |
| 23/12/2025 | 3.400 | 3.420 | 3.370 | 3.390 | 2.554.600 | 3.390 |
| 22/12/2025 | 3.460 | 3.470 | 3.390 | 3.400 | 3.783.200 | 3.400 |
| 19/12/2025 | 3.380 | 3.450 | 3.360 | 3.450 | 6.450.400 | 3.450 |
| 18/12/2025 | 3.370 | 3.400 | 3.360 | 3.370 | 1.609.600 | 3.370 |
| 17/12/2025 | 3.360 | 3.420 | 3.350 | 3.360 | 3.238.400 | 3.360 |
| 16/12/2025 | 3.370 | 3.380 | 3.330 | 3.360 | 2.859.200 | 3.360 |
| 15/12/2025 | 3.400 | 3.400 | 3.360 | 3.360 | 3.854.000 | 3.360 |
| 12/12/2025 | 3.370 | 3.420 | 3.370 | 3.390 | 2.842.300 | 3.390 |
| 11/12/2025 | 3.400 | 3.410 | 3.350 | 3.370 | 5.029.100 | 3.370 |
| 10/12/2025 | 3.400 | 3.420 | 3.390 | 3.400 | 2.445.000 | 3.400 |
| 09/12/2025 | 3.430 | 3.430 | 3.390 | 3.390 | 4.305.000 | 3.390 |
| 08/12/2025 | 3.430 | 3.440 | 3.410 | 3.430 | 2.811.900 | 3.430 |
| 05/12/2025 | 3.410 | 3.430 | 3.410 | 3.420 | 1.941.200 | 3.420 |
| 04/12/2025 | 3.470 | 3.470 | 3.410 | 3.410 | 4.720.900 | 3.410 |
| 03/12/2025 | 3.440 | 3.480 | 3.440 | 3.460 | 2.240.900 | 3.460 |
| 02/12/2025 | 3.440 | 3.470 | 3.410 | 3.440 | 5.749.800 | 3.440 |
| 01/12/2025 | 3.450 | 3.470 | 3.440 | 3.440 | 6.492.200 | 3.440 |
| 28/11/2025 | 3.480 | 3.490 | 3.470 | 3.470 | 2.906.000 | 3.470 |
| 27/11/2025 | 3.540 | 3.540 | 3.480 | 3.480 | 8.135.200 | 3.480 |
| 26/11/2025 | 3.550 | 3.570 | 3.530 | 3.530 | 2.582.200 | 3.530 |
| 25/11/2025 | 3.540 | 3.560 | 3.520 | 3.540 | 2.629.100 | 3.540 |
| 24/11/2025 | 3.540 | 3.570 | 3.520 | 3.530 | 3.197.600 | 3.530 |
| 21/11/2025 | 3.540 | 3.550 | 3.520 | 3.530 | 2.070.000 | 3.530 |
| 20/11/2025 | 3.530 | 3.560 | 3.520 | 3.540 | 5.217.200 | 3.540 |
| 19/11/2025 | 3.510 | 3.550 | 3.510 | 3.520 | 4.721.400 | 3.520 |
| 18/11/2025 | 3.510 | 3.520 | 3.500 | 3.510 | 3.648.700 | 3.510 |
| 17/11/2025 | 3.500 | 3.540 | 3.500 | 3.510 | 2.178.000 | 3.510 |
| 14/11/2025 | 3.550 | 3.560 | 3.500 | 3.500 | 5.632.900 | 3.500 |
| 13/11/2025 | 3.570 | 3.580 | 3.510 | 3.550 | 4.848.400 | 3.550 |
| 12/11/2025 | 3.550 | 3.590 | 3.520 | 3.550 | 6.780.500 | 3.550 |
| 11/11/2025 | 3.580 | 3.580 | 3.530 | 3.550 | 2.230.500 | 3.550 |
| 10/11/2025 | 3.620 | 3.620 | 3.540 | 3.560 | 5.257.100 | 3.560 |
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