Layanan Banner new
Historical Price
Breadcrumb
Historical price from Jan 08, 2024 to Apr 16, 2024
Download historical price in CSV/Excel format
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a | Informasi |
|---|---|---|---|---|---|---|---|
| Summary | |||||||
| Recent 2 weeks (25/03/2024 to 16/04/2024) |
6,150 | 6,325 | 5,350 | 5,350 | 2 | 5,350 | |
| Previous 2 weeks (07/03/2024 to 22/03/2024) |
6,200 | 6,450 | 5,950 | 6,125 | 1 | 6,125 | |
| Previous 4 weeks (05/02/2024 to 06/03/2024) |
5,800 | 6,375 | 5,750 | 6,200 | 2 | 6,200 | |
| Daily Historical Data | |||||||
| 16/04/2024 | 5,375 | 5,575 | 5,350 | 5,350 | 600,717,500 | 5,350 | |
| 05/04/2024 | 5,625 | 5,700 | 5,625 | 5,650 | 178,817,800 | 5,650 | |
| 04/04/2024 | 5,650 | 5,750 | 5,650 | 5,700 | 133,406,600 | 5,700 | |
| 03/04/2024 | 5,575 | 5,675 | 5,525 | 5,625 | 333,518,700 | 5,625 | |
| 02/04/2024 | 5,850 | 5,950 | 5,625 | 5,675 | 412,180,900 | 5,675 | |
| 01/04/2024 | 6,000 | 6,025 | 5,825 | 5,925 | 217,200,400 | 5,925 | |
| 28/03/2024 | 6,100 | 6,200 | 6,025 | 6,050 | 288,926,900 | 6,050 | |
| 27/03/2024 | 6,300 | 6,325 | 6,225 | 6,250 | 73,308,900 | 6,250 | |
| 26/03/2024 | 6,200 | 6,300 | 6,200 | 6,300 | 120,748,400 | 6,300 | |
| 25/03/2024 | 6,150 | 6,250 | 6,125 | 6,250 | 115,729,600 | 6,250 | |
| 22/03/2024 | 6,050 | 6,125 | 6,050 | 6,125 | 74,936,500 | 6,125 | |
| 21/03/2024 | 6,175 | 6,200 | 6,100 | 6,100 | 136,020,000 | 6,100 | |
| 20/03/2024 | 6,000 | 6,100 | 6,000 | 6,100 | 120,885,400 | 6,100 | |
| 19/03/2024 | 6,000 | 6,050 | 5,975 | 6,000 | 114,338,600 | 6,000 | |
| 18/03/2024 | 6,000 | 6,100 | 5,975 | 6,000 | 110,564,700 | 6,000 | |
| 15/03/2024 | 6,000 | 6,075 | 5,950 | 5,975 | 305,995,800 | 5,975 | |
| 14/03/2024 | 6,175 | 6,200 | 6,050 | 6,150 | 271,254,000 | 6,150 | |
| 13/03/2024 | 6,350 | 6,450 | 6,350 | 6,400 | 195,173,100 | 6,400 | |
| 08/03/2024 | 6,275 | 6,400 | 6,250 | 6,350 | 163,060,000 | 6,350 | |
| 07/03/2024 | 6,200 | 6,275 | 6,200 | 6,225 | 117,724,700 | 6,225 | |
| 06/03/2024 | 6,100 | 6,200 | 6,100 | 6,200 | 84,108,800 | 6,200 | |
| 05/03/2024 | 6,100 | 6,175 | 6,075 | 6,125 | 115,084,600 | 6,125 | |
| 04/03/2024 | 6,125 | 6,125 | 6,050 | 6,050 | 70,354,900 | 6,050 | |
| 01/03/2024 | 6,175 | 6,175 | 6,075 | 6,125 | 76,286,400 | 6,125 | |
| 29/02/2024 | 6,150 | 6,200 | 6,125 | 6,125 | 173,845,800 | 6,125 | |
| 28/02/2024 | 6,100 | 6,225 | 6,100 | 6,225 | 118,745,300 | 6,225 | |
| 27/02/2024 | 6,125 | 6,200 | 6,125 | 6,125 | 99,187,500 | 6,125 | |
| 26/02/2024 | 6,100 | 6,200 | 6,075 | 6,175 | 110,509,000 | 6,175 | |
| 23/02/2024 | 6,125 | 6,175 | 6,050 | 6,125 | 148,643,000 | 6,125 | |
| 22/02/2024 | 6,250 | 6,300 | 6,225 | 6,250 | 100,256,000 | 6,250 | |
| 21/02/2024 | 6,325 | 6,375 | 6,225 | 6,300 | 169,293,100 | 6,300 | |
| 20/02/2024 | 6,175 | 6,300 | 6,175 | 6,300 | 160,872,600 | 6,300 | |
| 19/02/2024 | 6,125 | 6,175 | 6,075 | 6,100 | 111,382,900 | 6,100 | |
| 16/02/2024 | 6,150 | 6,200 | 6,125 | 6,150 | 130,814,400 | 6,150 | |
| 15/02/2024 | 6,275 | 6,275 | 6,100 | 6,125 | 308,685,100 | 6,125 | |
| 13/02/2024 | 6,050 | 6,050 | 5,950 | 6,000 | 145,852,200 | 6,000 | |
| 12/02/2024 | 5,875 | 6,025 | 5,850 | 6,025 | 200,856,200 | 6,025 | |
| 07/02/2024 | 5,850 | 5,900 | 5,825 | 5,850 | 147,571,500 | 5,850 | |
| 06/02/2024 | 5,900 | 5,900 | 5,800 | 5,825 | 126,704,300 | 5,825 | |
| 05/02/2024 | 5,800 | 5,825 | 5,750 | 5,775 | 113,760,000 | 5,775 | |
| 02/02/2024 | 5,800 | 5,850 | 5,750 | 5,850 | 177,209,700 | 5,850 | |
| 01/02/2024 | 5,775 | 5,800 | 5,725 | 5,750 | 156,634,200 | 5,750 | |
| 31/01/2024 | 5,725 | 5,775 | 5,675 | 5,700 | 245,117,200 | 5,700 | |
| 30/01/2024 | 5,525 | 5,650 | 5,475 | 5,625 | 150,287,800 | 5,625 | |
| 29/01/2024 | 5,400 | 5,575 | 5,400 | 5,575 | 145,629,600 | 5,575 | |
| 26/01/2024 | 5,450 | 5,475 | 5,400 | 5,425 | 185,244,400 | 5,425 | |
| 25/01/2024 | 5,575 | 5,650 | 5,525 | 5,525 | 120,478,800 | 5,525 | |
| 24/01/2024 | 5,675 | 5,700 | 5,575 | 5,650 | 104,225,000 | 5,650 | |
| 23/01/2024 | 5,700 | 5,750 | 5,650 | 5,700 | 122,999,700 | 5,700 | |
| 22/01/2024 | 5,775 | 5,800 | 5,700 | 5,775 | 97,545,600 | 5,775 | |
| 19/01/2024 | 5,750 | 5,800 | 5,700 | 5,800 | 75,370,700 | 5,800 | |
| 18/01/2024 | 5,800 | 5,800 | 5,700 | 5,750 | 87,259,100 | 5,750 | |
| 17/01/2024 | 5,825 | 5,825 | 5,750 | 5,775 | 107,941,600 | 5,775 | |
| 16/01/2024 | 5,825 | 5,875 | 5,775 | 5,825 | 97,074,300 | 5,825 | |
| 15/01/2024 | 5,850 | 5,900 | 5,775 | 5,825 | 115,284,200 | 5,825 | |
| 12/01/2024 | 5,800 | 5,850 | 5,775 | 5,850 | 109,715,700 | 5,850 | |
| 11/01/2024 | 5,750 | 5,800 | 5,700 | 5,750 | 132,206,400 | 5,750 | |
| 10/01/2024 | 5,625 | 5,700 | 5,625 | 5,700 | 82,626,400 | 5,700 | |
| 09/01/2024 | 5,625 | 5,700 | 5,625 | 5,700 | 105,666,200 | 5,700 | |
| 08/01/2024 | 5,750 | 5,800 | 5,625 | 5,625 | 152,015,000 | 5,625 | |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
- Special Dividend
- Dividend-In-Specie
- Capital Reduction and Cash Distribution
- Bonus Issue
- Rights Issue / Preferential Offer / Open Offer
- Share Split / Share Consolidation
