Harga historis dari
Jul 22, 2024
hingga
Oct 14, 2024
Unduh harga historis dalam format CSV/Excel
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian Penutupan a |
|---|---|---|---|---|---|---|
| Ringkasan | ||||||
| 2 Minggu Terakhir (01/10/2024 - 14/10/2024) |
4.960 | 4.990 | 4.840 | 4.880 | 33.945.300 | 4.880 |
| 2 Minggu Sebelumnya (17/09/2024 - 30/09/2024) |
4.950 | 5.150 | 4.820 | 4.930 | 79.945.500 | 4.930 |
| 4 Minggu Sebelumnya (19/08/2024 - 13/09/2024) |
5.400 | 5.525 | 4.770 | 4.930 | 144.081.400 | 4.930 |
| Data Historis Harian | ||||||
| 14/10/2024 | 4.930 | 4.930 | 4.880 | 4.880 | 1.938.500 | 4.880 |
| 11/10/2024 | 4.990 | 4.990 | 4.920 | 4.930 | 1.863.000 | 4.930 |
| 10/10/2024 | 4.920 | 4.940 | 4.880 | 4.940 | 2.818.300 | 4.940 |
| 09/10/2024 | 4.900 | 4.930 | 4.890 | 4.890 | 2.721.500 | 4.890 |
| 08/10/2024 | 4.930 | 4.930 | 4.860 | 4.920 | 4.057.700 | 4.920 |
| 07/10/2024 | 4.890 | 4.960 | 4.880 | 4.930 | 4.226.900 | 4.930 |
| 04/10/2024 | 4.910 | 4.910 | 4.860 | 4.880 | 2.235.700 | 4.880 |
| 03/10/2024 | 4.880 | 4.930 | 4.840 | 4.900 | 3.838.700 | 4.900 |
| 02/10/2024 | 4.900 | 4.910 | 4.850 | 4.880 | 5.797.600 | 4.880 |
| 01/10/2024 | 4.960 | 4.960 | 4.890 | 4.900 | 4.447.400 | 4.900 |
| 30/09/2024 | 4.930 | 4.960 | 4.840 | 4.930 | 8.699.000 | 4.930 |
| 27/09/2024 | 4.990 | 4.990 | 4.860 | 4.930 | 8.404.900 | 4.930 |
| 26/09/2024 | 4.920 | 4.970 | 4.880 | 4.970 | 6.183.000 | 4.970 |
| 25/09/2024 | 4.960 | 4.960 | 4.820 | 4.930 | 10.543.400 | 4.930 |
| 24/09/2024 | 4.980 | 4.990 | 4.920 | 4.960 | 4.481.700 | 4.960 |
| 23/09/2024 | 4.940 | 5.025 | 4.920 | 4.970 | 3.558.200 | 4.970 |
| 20/09/2024 | 5.025 | 5.025 | 4.890 | 4.940 | 10.831.100 | 4.940 |
| 19/09/2024 | 5.150 | 5.150 | 5.000 | 5.025 | 7.856.100 | 5.025 |
| 18/09/2024 | 5.100 | 5.125 | 5.025 | 5.050 | 6.403.600 | 5.050 |
| 17/09/2024 | 4.950 | 5.150 | 4.940 | 5.100 | 12.984.500 | 5.100 |
| 13/09/2024 | 4.900 | 4.960 | 4.880 | 4.930 | 7.280.900 | 4.930 |
| 12/09/2024 | 4.850 | 4.910 | 4.810 | 4.900 | 12.372.700 | 4.900 |
| 11/09/2024 | 4.920 | 4.960 | 4.820 | 4.860 | 11.258.000 | 4.860 |
| 10/09/2024 | 5.100 | 5.100 | 4.770 | 4.920 | 30.623.900 | 4.920 |
| 09/09/2024 | 5.200 | 5.200 | 4.980 | 5.050 | 23.187.700 | 5.050 |
| 06/09/2024 | 5.350 | 5.350 | 5.200 | 5.225 | 4.743.300 | 5.225 |
| 05/09/2024 | 5.225 | 5.400 | 5.225 | 5.350 | 9.095.200 | 5.350 |
| 04/09/2024 | 5.225 | 5.275 | 5.175 | 5.225 | 2.522.500 | 5.225 |
| 03/09/2024 | 5.300 | 5.350 | 5.175 | 5.250 | 3.086.700 | 5.250 |
| 02/09/2024 | 5.325 | 5.400 | 5.275 | 5.275 | 5.696.100 | 5.275 |
| 30/08/2024 | 5.300 | 5.350 | 5.250 | 5.350 | 6.363.200 | 5.350 |
| 29/08/2024 | 5.450 | 5.450 | 5.300 | 5.300 | 5.090.500 | 5.300 |
| 28/08/2024 | 5.500 | 5.500 | 5.425 | 5.425 | 2.391.700 | 5.425 |
| 27/08/2024 | 5.425 | 5.425 | 5.375 | 5.425 | 3.597.700 | 5.425 |
| 26/08/2024 | 5.400 | 5.475 | 5.375 | 5.425 | 3.800.100 | 5.425 |
| 23/08/2024 | 5.500 | 5.500 | 5.400 | 5.400 | 2.731.900 | 5.400 |
| 22/08/2024 | 5.400 | 5.475 | 5.375 | 5.475 | 2.466.900 | 5.475 |
| 21/08/2024 | 5.475 | 5.525 | 5.450 | 5.450 | 3.629.100 | 5.450 |
| 20/08/2024 | 5.450 | 5.500 | 5.400 | 5.450 | 2.990.900 | 5.450 |
| 19/08/2024 | 5.400 | 5.425 | 5.375 | 5.425 | 1.152.400 | 5.425 |
| 16/08/2024 | 5.425 | 5.425 | 5.350 | 5.400 | 3.047.200 | 5.400 |
| 15/08/2024 | 5.500 | 5.500 | 5.300 | 5.400 | 5.308.800 | 5.400 |
| 14/08/2024 | 5.500 | 5.550 | 5.450 | 5.500 | 5.153.500 | 5.500 |
| 13/08/2024 | 5.575 | 5.575 | 5.500 | 5.500 | 4.125.500 | 5.500 |
| 12/08/2024 | 5.475 | 5.600 | 5.475 | 5.500 | 5.071.500 | 5.500 |
| 09/08/2024 | 5.400 | 5.525 | 5.400 | 5.475 | 4.563.800 | 5.475 |
| 08/08/2024 | 5.400 | 5.450 | 5.325 | 5.350 | 1.901.500 | 5.350 |
| 07/08/2024 | 5.425 | 5.450 | 5.400 | 5.400 | 1.691.000 | 5.400 |
| 06/08/2024 | 5.300 | 5.450 | 5.250 | 5.425 | 5.007.600 | 5.425 |
| 05/08/2024 | 5.300 | 5.350 | 5.150 | 5.300 | 6.585.200 | 5.300 |
| 02/08/2024 | 5.375 | 5.400 | 5.325 | 5.350 | 6.587.900 | 5.350 |
| 01/08/2024 | 5.600 | 5.600 | 5.250 | 5.400 | 9.778.700 | 5.400 |
| 31/07/2024 | 5.350 | 5.575 | 5.325 | 5.550 | 10.188.400 | 5.550 |
| 30/07/2024 | 5.425 | 5.425 | 5.200 | 5.325 | 5.458.000 | 5.325 |
| 29/07/2024 | 5.450 | 5.450 | 5.300 | 5.400 | 4.282.500 | 5.400 |
| 26/07/2024 | 5.500 | 5.550 | 5.400 | 5.400 | 11.255.900 | 5.400 |
| 25/07/2024 | 5.450 | 5.600 | 5.375 | 5.475 | 7.953.000 | 5.475 |
| 24/07/2024 | 5.450 | 5.475 | 5.300 | 5.450 | 2.780.400 | 5.450 |
| 23/07/2024 | 5.325 | 5.475 | 5.300 | 5.450 | 7.592.600 | 5.450 |
| 22/07/2024 | 5.375 | 5.400 | 5.300 | 5.350 | 2.652.100 | 5.350 |
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