Tampilkan data tanggal:
Awal
Akhir
Informasi harga saham historis periode 28 Juni 2021 sampai 22 September 2021
Download informasi harga saham historis dalam format CSV/Excel
Tanggal Pembukaan Tertinggi Terendah Penutupan VolumePenyesuaian a
2 Minggu Kebelakang
(09/09/2021 - 22/09/2021)
3.950 4.050 3.770 3.920 42 3.920
2 Minggu Sebelumnya
(26/08/2021 - 08/09/2021)
3.940 4.130 3.770 3.920 32 3.920
4 Minggu Sebelumnya
(27/07/2021 - 25/08/2021)
4.050 4.080 3.650 3.940 83 3.940
Data Historis Harian
22/09/2021 3.830 3.970 3.830 3.920 5.463.900 3.920
21/09/2021 3.800 3.920 3.770 3.830 7.130.500 3.830
20/09/2021 3.920 3.930 3.800 3.800 5.313.300 3.800
17/09/2021 3.930 3.930 3.880 3.880 2.922.900 3.880
16/09/2021 3.930 3.970 3.890 3.930 3.391.700 3.930
15/09/2021 3.940 3.970 3.910 3.910 3.531.000 3.910
14/09/2021 3.910 3.990 3.900 3.930 3.359.500 3.930
13/09/2021 4.000 4.000 3.880 3.900 3.175.900 3.900
10/09/2021 4.000 4.050 4.000 4.000 1.230.300 4.000
09/09/2021 3.950 4.040 3.940 4.000 6.675.400 4.000
08/09/2021 4.050 4.050 3.920 3.920 3.651.500 3.920
07/09/2021 4.090 4.130 4.020 4.060 3.304.200 4.060
06/09/2021 3.990 4.110 3.980 4.090 8.418.000 4.090
03/09/2021 3.950 3.990 3.940 3.980 1.495.500 3.980
02/09/2021 3.910 3.970 3.900 3.950 805.500 3.950
01/09/2021 3.950 3.950 3.870 3.910 1.496.200 3.910
31/08/2021 3.840 3.980 3.820 3.960 5.458.800 3.960
30/08/2021 3.810 3.860 3.790 3.830 3.127.700 3.830
27/08/2021 3.860 3.900 3.770 3.770 2.095.700 3.770
26/08/2021 3.940 3.940 3.860 3.860 2.974.700 3.860
25/08/2021 3.940 3.950 3.900 3.940 651.200 3.940
24/08/2021 4.020 4.030 3.860 3.940 3.108.700 3.940
23/08/2021 3.990 4.040 3.980 4.020 3.213.500 4.020
20/08/2021 3.980 4.050 3.910 3.970 6.324.500 3.970
19/08/2021 4.000 4.020 3.880 3.970 3.128.800 3.970
18/08/2021 3.840 4.020 3.800 4.000 6.364.700 4.000
16/08/2021 3.920 3.920 3.800 3.810 4.407.200 3.810
13/08/2021 3.940 3.950 3.850 3.910 3.249.800 3.910
12/08/2021 3.750 3.940 3.730 3.930 4.000.900 3.930
10/08/2021 3.710 3.740 3.650 3.740 2.080.700 3.740
09/08/2021 3.780 3.790 3.710 3.710 2.015.600 3.710
06/08/2021 3.820 3.840 3.750 3.750 2.610.100 3.750
05/08/2021 3.800 3.810 3.760 3.810 1.775.100 3.810
04/08/2021 3.900 3.950 3.700 3.820 6.658.900 3.820
03/08/2021 4.040 4.060 3.890 3.890 3.804.000 3.890
02/08/2021 3.940 4.030 3.860 4.020 2.899.600 4.020
30/07/2021 3.800 3.960 3.800 3.940 5.323.900 3.940
29/07/2021 3.880 4.040 3.800 3.850 12.018.500 3.850
28/07/2021 3.890 3.910 3.800 3.840 4.537.000 3.840
27/07/2021 4.050 4.080 3.850 3.890 5.672.300 3.890
26/07/2021 3.980 4.080 3.940 4.050 6.400.700 4.050
23/07/2021 3.890 4.000 3.810 3.980 9.424.200 3.980
22/07/2021 3.740 3.890 3.730 3.880 4.696.300 3.880
21/07/2021 3.620 3.760 3.620 3.720 5.503.700 3.720
19/07/2021 3.680 3.680 3.600 3.620 843.500 3.620
16/07/2021 3.650 3.700 3.580 3.690 3.073.200 3.690
15/07/2021 3.510 3.650 3.480 3.650 5.023.300 3.650
14/07/2021 3.430 3.530 3.390 3.500 4.786.100 3.500
13/07/2021 3.320 3.410 3.310 3.390 4.393.300 3.390
12/07/2021 3.330 3.340 3.250 3.300 7.727.400 3.300
09/07/2021 3.350 3.360 3.300 3.320 3.497.700 3.320
08/07/2021 3.410 3.430 3.350 3.370 3.069.000 3.370
07/07/2021 3.450 3.450 3.350 3.400 5.958.200 3.400
06/07/2021 3.400 3.450 3.390 3.450 3.257.300 3.450
05/07/2021 3.510 3.510 3.400 3.400 2.190.300 3.400
02/07/2021 3.540 3.560 3.460 3.490 2.221.400 3.490
01/07/2021 3.520 3.550 3.460 3.540 2.843.900 3.540
30/06/2021 3.320 3.580 3.320 3.520 7.959.900 3.520
29/06/2021 3.320 3.530 3.300 3.300 11.357.200 3.300
28/06/2021 3.510 3.510 3.300 3.300 7.587.400 3.300
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