Harga historis dari
Jun 03, 2025
hingga
Aug 29, 2025
Unduh harga historis dalam format CSV/Excel
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian Penutupan a |
|---|---|---|---|---|---|---|
| Ringkasan | ||||||
| 2 Minggu Terakhir (15/08/2025 - 29/08/2025) |
3.530 | 3.550 | 3.290 | 3.360 | 117.365.300 | 3.360 |
| 2 Minggu Sebelumnya (01/08/2025 - 14/08/2025) |
3.580 | 3.700 | 3.510 | 3.540 | 78.517.500 | 3.540 |
| 4 Minggu Sebelumnya (04/07/2025 - 31/07/2025) |
3.580 | 3.750 | 3.550 | 3.580 | 83.359.400 | 3.580 |
| Data Historis Harian | ||||||
| 29/08/2025 | 3.400 | 3.410 | 3.320 | 3.360 | 8.509.400 | 3.360 |
| 28/08/2025 | 3.410 | 3.440 | 3.400 | 3.400 | 3.924.300 | 3.400 |
| 27/08/2025 | 3.430 | 3.450 | 3.390 | 3.410 | 3.901.500 | 3.410 |
| 26/08/2025 | 3.440 | 3.460 | 3.400 | 3.420 | 10.356.000 | 3.420 |
| 25/08/2025 | 3.320 | 3.460 | 3.320 | 3.430 | 16.242.500 | 3.430 |
| 22/08/2025 | 3.430 | 3.430 | 3.290 | 3.310 | 26.391.400 | 3.310 |
| 21/08/2025 | 3.450 | 3.450 | 3.370 | 3.400 | 18.946.200 | 3.400 |
| 20/08/2025 | 3.500 | 3.520 | 3.430 | 3.450 | 15.448.500 | 3.450 |
| 19/08/2025 | 3.540 | 3.540 | 3.500 | 3.500 | 6.619.100 | 3.500 |
| 15/08/2025 | 3.530 | 3.550 | 3.510 | 3.530 | 7.026.400 | 3.530 |
| 14/08/2025 | 3.600 | 3.630 | 3.540 | 3.540 | 10.059.400 | 3.540 |
| 13/08/2025 | 3.690 | 3.700 | 3.600 | 3.600 | 9.590.800 | 3.600 |
| 12/08/2025 | 3.560 | 3.660 | 3.540 | 3.650 | 9.759.300 | 3.650 |
| 11/08/2025 | 3.530 | 3.570 | 3.510 | 3.560 | 5.813.100 | 3.560 |
| 08/08/2025 | 3.540 | 3.570 | 3.510 | 3.520 | 5.470.900 | 3.520 |
| 07/08/2025 | 3.570 | 3.570 | 3.540 | 3.550 | 6.451.500 | 3.550 |
| 06/08/2025 | 3.600 | 3.620 | 3.560 | 3.570 | 6.436.100 | 3.570 |
| 05/08/2025 | 3.550 | 3.590 | 3.550 | 3.570 | 17.087.300 | 3.570 |
| 04/08/2025 | 3.580 | 3.590 | 3.540 | 3.550 | 4.099.800 | 3.550 |
| 01/08/2025 | 3.580 | 3.610 | 3.560 | 3.580 | 3.749.300 | 3.580 |
| 31/07/2025 | 3.640 | 3.640 | 3.560 | 3.580 | 5.626.000 | 3.580 |
| 30/07/2025 | 3.650 | 3.670 | 3.600 | 3.610 | 5.403.300 | 3.610 |
| 29/07/2025 | 3.650 | 3.690 | 3.630 | 3.640 | 5.927.000 | 3.640 |
| 28/07/2025 | 3.610 | 3.670 | 3.600 | 3.650 | 7.881.900 | 3.650 |
| 25/07/2025 | 3.630 | 3.640 | 3.580 | 3.610 | 6.499.400 | 3.610 |
| 24/07/2025 | 3.600 | 3.700 | 3.590 | 3.630 | 7.988.100 | 3.630 |
| 23/07/2025 | 3.580 | 3.600 | 3.560 | 3.600 | 2.707.800 | 3.600 |
| 22/07/2025 | 3.580 | 3.600 | 3.550 | 3.570 | 4.387.600 | 3.570 |
| 21/07/2025 | 3.670 | 3.670 | 3.560 | 3.570 | 8.909.500 | 3.570 |
| 18/07/2025 | 3.670 | 3.710 | 3.660 | 3.670 | 2.448.900 | 3.670 |
| 17/07/2025 | 3.630 | 3.660 | 3.630 | 3.660 | 1.491.300 | 3.660 |
| 16/07/2025 | 3.630 | 3.670 | 3.610 | 3.620 | 3.161.000 | 3.620 |
| 15/07/2025 | 3.630 | 3.640 | 3.600 | 3.610 | 1.578.500 | 3.610 |
| 14/07/2025 | 3.700 | 3.700 | 3.610 | 3.630 | 2.604.000 | 3.630 |
| 11/07/2025 | 3.730 | 3.750 | 3.700 | 3.700 | 3.447.400 | 3.700 |
| 10/07/2025 | 3.690 | 3.750 | 3.650 | 3.730 | 3.746.500 | 3.730 |
| 09/07/2025 | 3.610 | 3.680 | 3.600 | 3.670 | 5.025.000 | 3.670 |
| 08/07/2025 | 3.590 | 3.620 | 3.570 | 3.600 | 1.957.700 | 3.600 |
| 07/07/2025 | 3.570 | 3.590 | 3.560 | 3.590 | 1.560.200 | 3.590 |
| 04/07/2025 | 3.580 | 3.600 | 3.570 | 3.570 | 1.008.300 | 3.570 |
| 03/07/2025 | 3.550 | 3.630 | 3.550 | 3.570 | 2.066.000 | 3.570 |
| 02/07/2025 | 3.620 | 3.630 | 3.550 | 3.550 | 3.167.600 | 3.550 |
| 01/07/2025 | 3.620 | 3.670 | 3.590 | 3.590 | 2.003.300 | 3.590 |
| 30/06/2025 | 3.590 | 3.670 | 3.590 | 3.650 | 3.302.500 | 3.650 |
| 26/06/2025 | 3.610 | 3.610 | 3.560 | 3.580 | 3.233.900 | 3.580 |
| 25/06/2025 | 3.720 | 3.720 | 3.590 | 3.600 | 4.756.300 | 3.600 |
| 24/06/2025 | 3.610 | 3.730 | 3.610 | 3.680 | 4.098.700 | 3.680 |
| 23/06/2025 | 3.670 | 3.670 | 3.560 | 3.570 | 4.223.100 | 3.570 |
| 20/06/2025 | 3.730 | 3.740 | 3.670 | 3.720 | 25.764.200 | 3.720 |
| 19/06/2025 | 3.790 | 3.790 | 3.710 | 3.730 | 6.359.400 | 3.730 |
| 18/06/2025 | 3.860 | 3.870 | 3.780 | 3.790 | 9.943.200 | 3.790 |
| 17/06/2025 | 3.820 | 3.880 | 3.820 | 3.850 | 5.144.500 | 3.850 |
| 16/06/2025 | 3.820 | 3.830 | 3.790 | 3.800 | 2.699.400 | 3.800 |
| 13/06/2025 | 3.830 | 3.850 | 3.780 | 3.820 | 3.127.300 | 3.820 |
| 12/06/2025 | 3.880 | 3.890 | 3.820 | 3.830 | 3.293.900 | 3.830 |
| 11/06/2025 | 3.840 | 3.890 | 3.830 | 3.860 | 8.490.200 | 3.860 |
| 10/06/2025 | 3.760 | 3.870 | 3.760 | 3.820 | 12.843.900 | 3.820 |
| 05/06/2025 | 3.770 | 3.810 | 3.720 | 3.740 | 5.685.000 | 3.740 |
| 04/06/2025 | 3.830 | 3.830 | 3.760 | 3.770 | 3.678.300 | 3.770 |
| 03/06/2025 | 3.840 | 3.850 | 3.750 | 3.790 | 4.122.200 | 3.790 |
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