Data Harga Saham

Filter tanggal:
Dari / / Hingga / /

Harga historis dari Jul 04, 2024 hingga Sep 26, 2024
Unduh harga historis dalam format CSV/Excel
Tanggal Pembukaan Tertinggi Terendah Penutupan VolumePenyesuaian Penutupan a
Ringkasan
2 Minggu Terakhir
(12/09/2024 - 26/09/2024)		 83 86 82 83 93.083.30083
2 Minggu Sebelumnya
(29/08/2024 - 11/09/2024)		 80 93 78 83 403.523.90083
4 Minggu Sebelumnya
(01/08/2024 - 28/08/2024)		 65 95 63 80 1.080.132.20080
Data Historis Harian
26/09/2024 83 83 82 83 6.541.00083
25/09/2024 83 84 82 83 9.833.60083
24/09/2024 83 85 82 83 21.578.60083
23/09/2024 84 84 82 83 6.289.60083
20/09/2024 84 85 83 83 5.170.70083
19/09/2024 84 86 83 84 4.611.70084
18/09/2024 83 84 82 84 4.200.30084
17/09/2024 85 85 83 83 10.234.20083
13/09/2024 83 86 83 84 10.736.10084
12/09/2024 83 85 83 83 13.887.50083
11/09/2024 88 89 83 83 32.470.10083
10/09/2024 86 92 85 88 36.117.10088
09/09/2024 85 87 85 85 7.947.40085
06/09/2024 87 88 85 86 8.873.70086
05/09/2024 86 88 83 87 16.216.30087
04/09/2024 87 88 85 86 12.591.00086
03/09/2024 90 91 86 87 45.190.00087
02/09/2024 82 93 82 89 216.678.40089
30/08/2024 81 84 80 82 18.474.30082
29/08/2024 80 82 78 80 8.965.60080
28/08/2024 81 82 80 80 11.241.20080
27/08/2024 83 84 81 81 6.362.50081
26/08/2024 84 84 81 83 26.189.70083
23/08/2024 81 85 80 83 34.460.50083
22/08/2024 81 82 80 80 13.874.50080
21/08/2024 81 84 80 81 16.655.10081
20/08/2024 81 83 80 81 15.100.40081
19/08/2024 82 86 81 81 40.139.70081
16/08/2024 83 85 80 82 40.340.90082
15/08/2024 84 95 79 83 365.781.20083
14/08/2024 85 88 78 83 220.077.60083
13/08/2024 65 84 65 82 238.241.60082
12/08/2024 66 66 64 65 1.249.40065
09/08/2024 64 67 64 65 16.405.80065
08/08/2024 66 66 64 64 5.286.80064
07/08/2024 66 66 64 65 1.721.20065
06/08/2024 64 66 63 66 4.731.40066
05/08/2024 67 67 64 64 9.655.90064
02/08/2024 66 67 65 67 2.863.70067
01/08/2024 65 69 65 66 9.753.10066
31/07/2024 66 67 65 65 2.953.50065
30/07/2024 67 67 65 66 2.970.60066
29/07/2024 67 67 66 67 1.470.90067
26/07/2024 67 69 66 66 10.416.80066
25/07/2024 65 68 64 66 6.682.70066
24/07/2024 68 69 65 65 7.976.80065
23/07/2024 70 70 68 68 3.515.20068
22/07/2024 70 70 69 70 4.088.60070
19/07/2024 71 71 69 70 3.404.10070
18/07/2024 70 71 70 71 6.858.50071
17/07/2024 69 72 68 70 7.488.00070
16/07/2024 69 70 68 68 2.056.70068
15/07/2024 71 72 69 69 16.927.70069
12/07/2024 67 72 67 71 16.704.20071
11/07/2024 69 71 66 68 6.641.80068
10/07/2024 69 71 67 69 8.474.80069
09/07/2024 75 76 68 69 47.307.40069
08/07/2024 65 79 64 74 99.129.40074
05/07/2024 66 68 65 65 2.878.00065
04/07/2024 68 69 63 66 16.639.80066
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