Layanan Banner new

Breadcrumb

Filter Dates:

From

/ /

To

/ /
Historical price from Jun 24, 2024 to Sep 13, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a Informasi
Summary
Recent 2 weeks
(02/09/2024 to 13/09/2024)		 5,150 5,300 5,075 5,300 1 5,300
Previous 2 weeks
(19/08/2024 to 30/08/2024)		 4,820 5,325 4,750 5,150 2 5,150
Previous 4 weeks
(22/07/2024 to 16/08/2024)		 4,920 4,940 4,510 4,830 3 4,830
Daily Historical Data
13/09/2024 5,200 5,300 5,175 5,300 259,722,600 5,300
12/09/2024 5,175 5,225 5,150 5,175 138,542,100 5,175
11/09/2024 5,225 5,250 5,125 5,175 165,284,900 5,175
10/09/2024 5,200 5,250 5,125 5,250 202,326,400 5,250
09/09/2024 5,275 5,300 5,150 5,175 201,448,700 5,175
06/09/2024 5,200 5,250 5,150 5,225 170,520,700 5,225
05/09/2024 5,125 5,150 5,075 5,150 166,436,800 5,150
04/09/2024 5,100 5,175 5,100 5,100 141,890,400 5,100
03/09/2024 5,225 5,250 5,150 5,175 166,033,900 5,175
02/09/2024 5,150 5,225 5,150 5,175 136,717,200 5,175
30/08/2024 5,175 5,175 5,125 5,150 275,298,000 5,150
29/08/2024 5,125 5,175 5,100 5,125 160,041,900 5,125
28/08/2024 5,100 5,175 5,025 5,150 277,561,700 5,150
27/08/2024 5,250 5,275 5,100 5,175 271,088,700 5,175
26/08/2024 5,200 5,325 5,200 5,300 361,169,800 5,300
23/08/2024 5,150 5,200 5,125 5,150 217,759,300 5,150
22/08/2024 5,125 5,150 5,025 5,050 474,043,100 5,050
21/08/2024 4,990 5,100 4,980 5,100 390,307,000 5,100
20/08/2024 4,860 4,950 4,840 4,950 310,085,500 4,950
19/08/2024 4,820 4,820 4,750 4,820 196,203,200 4,820
16/08/2024 4,850 4,870 4,830 4,830 149,701,700 4,830
15/08/2024 4,850 4,870 4,790 4,830 214,394,900 4,830
14/08/2024 4,770 4,840 4,760 4,820 262,716,500 4,820
13/08/2024 4,700 4,750 4,690 4,720 109,533,400 4,720
12/08/2024 4,720 4,720 4,650 4,680 83,552,800 4,680
09/08/2024 4,700 4,730 4,670 4,670 98,730,900 4,670
08/08/2024 4,600 4,690 4,590 4,660 131,343,400 4,660
07/08/2024 4,640 4,640 4,590 4,620 125,984,100 4,620
06/08/2024 4,550 4,650 4,520 4,600 238,051,800 4,600
05/08/2024 4,660 4,670 4,510 4,530 329,430,900 4,530
02/08/2024 4,730 4,750 4,690 4,710 113,328,400 4,710
01/08/2024 4,710 4,750 4,690 4,750 169,636,700 4,750
31/07/2024 4,650 4,710 4,650 4,670 168,490,300 4,670
30/07/2024 4,720 4,740 4,670 4,670 204,374,100 4,670
29/07/2024 4,800 4,800 4,760 4,780 126,109,900 4,780
26/07/2024 4,760 4,810 4,740 4,760 192,267,300 4,760
25/07/2024 4,760 4,760 4,660 4,700 274,397,700 4,700
24/07/2024 4,770 4,800 4,760 4,780 116,037,600 4,780
23/07/2024 4,900 4,910 4,780 4,790 170,919,500 4,790
22/07/2024 4,920 4,940 4,880 4,910 140,128,300 4,910
19/07/2024 4,870 4,910 4,850 4,900 135,104,800 4,900
18/07/2024 4,760 4,890 4,750 4,890 296,614,900 4,890
17/07/2024 4,750 4,810 4,720 4,760 263,325,400 4,760
16/07/2024 4,820 4,840 4,730 4,730 189,271,400 4,730
15/07/2024 4,920 4,930 4,810 4,820 188,713,000 4,820
12/07/2024 4,970 4,980 4,880 4,900 327,141,300 4,900
11/07/2024 4,910 4,920 4,840 4,840 170,470,400 4,840
10/07/2024 4,870 4,920 4,840 4,850 167,619,700 4,850
09/07/2024 4,780 4,930 4,750 4,870 291,320,400 4,870
08/07/2024 4,800 4,830 4,740 4,750 222,042,100 4,750
05/07/2024 4,850 4,870 4,790 4,800 218,278,000 4,800
04/07/2024 4,680 4,830 4,660 4,790 422,261,500 4,790
03/07/2024 4,630 4,640 4,560 4,600 176,310,400 4,600
02/07/2024 4,610 4,630 4,570 4,570 234,403,100 4,570
01/07/2024 4,630 4,670 4,560 4,630 261,421,200 4,630
28/06/2024 4,590 4,640 4,580 4,600 581,319,300 4,600
27/06/2024 4,410 4,500 4,380 4,460 299,430,600 4,460
26/06/2024 4,390 4,430 4,350 4,370 150,303,400 4,370
25/06/2024 4,320 4,400 4,280 4,380 383,572,500 4,380
24/06/2024 4,440 4,510 4,400 4,400 303,830,800 4,400
Note:
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