Layanan Banner new
Historical Price
Breadcrumb
Historical price from Oct 13, 2025 to Jan 08, 2026
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 (22/12/2025 to 08/01/2026) |
3,770 | 3,790 | 3,590 | 3,710 | 1 | 3,710 | |
| Previous 2 weeks (08/12/2025 to 19/12/2025) |
3,680 | 3,820 | 3,580 | 3,770 | 2 | 3,770 | |
| Previous 4 weeks (10/11/2025 to 05/12/2025) |
4,010 | 4,050 | 3,650 | 3,650 | 4 | 3,650 | |
| Daily Historical Data | |||||||
| 08/01/2026 | 3,710 | 3,760 | 3,700 | 3,710 | 182,019,700 | 3,710 | |
| 07/01/2026 | 3,680 | 3,710 | 3,660 | 3,700 | 195,024,700 | 3,700 | |
| 06/01/2026 | 3,630 | 3,690 | 3,630 | 3,680 | 175,820,800 | 3,680 | |
| 05/01/2026 | 3,630 | 3,660 | 3,590 | 3,630 | 230,544,800 | 3,630 | |
| 02/01/2026 | 3,660 | 3,670 | 3,620 | 3,640 | 191,985,100 | 3,640 | |
| 30/12/2025 | 3,690 | 3,690 | 3,650 | 3,660 | 274,402,200 | 3,660 | |
| 29/12/2025 | 3,780 | 3,790 | 3,760 | 3,780 | 238,061,500 | 3,780 | |
| 24/12/2025 | 3,770 | 3,790 | 3,750 | 3,770 | 121,073,600 | 3,770 | |
| 23/12/2025 | 3,760 | 3,780 | 3,730 | 3,770 | 138,427,000 | 3,770 | |
| 22/12/2025 | 3,770 | 3,780 | 3,750 | 3,760 | 161,680,300 | 3,760 | |
| 19/12/2025 | 3,800 | 3,810 | 3,760 | 3,770 | 228,583,500 | 3,770 | |
| 18/12/2025 | 3,750 | 3,820 | 3,750 | 3,800 | 208,181,500 | 3,800 | |
| 17/12/2025 | 3,690 | 3,780 | 3,680 | 3,750 | 273,544,100 | 3,750 | |
| 16/12/2025 | 3,800 | 3,810 | 3,680 | 3,690 | 237,949,900 | 3,690 | |
| 15/12/2025 | 3,650 | 3,810 | 3,630 | 3,780 | 312,694,100 | 3,780 | |
| 12/12/2025 | 3,640 | 3,640 | 3,580 | 3,630 | 169,747,600 | 3,630 | |
| 11/12/2025 | 3,680 | 3,700 | 3,580 | 3,620 | 327,591,200 | 3,620 | |
| 10/12/2025 | 3,680 | 3,680 | 3,650 | 3,660 | 172,677,700 | 3,660 | |
| 09/12/2025 | 3,700 | 3,700 | 3,650 | 3,680 | 201,089,800 | 3,680 | |
| 08/12/2025 | 3,680 | 3,690 | 3,660 | 3,670 | 124,094,700 | 3,670 | |
| 05/12/2025 | 3,700 | 3,700 | 3,650 | 3,650 | 156,161,100 | 3,650 | |
| 04/12/2025 | 3,660 | 3,690 | 3,650 | 3,690 | 221,121,100 | 3,690 | |
| 03/12/2025 | 3,690 | 3,700 | 3,660 | 3,660 | 225,357,100 | 3,660 | |
| 02/12/2025 | 3,690 | 3,730 | 3,670 | 3,710 | 277,714,300 | 3,710 | |
| 01/12/2025 | 3,680 | 3,730 | 3,660 | 3,670 | 299,669,500 | 3,670 | |
| 28/11/2025 | 3,710 | 3,750 | 3,680 | 3,680 | 353,872,800 | 3,680 | |
| 27/11/2025 | 3,800 | 3,810 | 3,720 | 3,740 | 283,451,800 | 3,740 | |
| 26/11/2025 | 3,800 | 3,830 | 3,780 | 3,790 | 288,419,400 | 3,790 | |
| 25/11/2025 | 3,980 | 3,980 | 3,830 | 3,830 | 396,959,100 | 3,830 | |
| 24/11/2025 | 4,000 | 4,000 | 3,940 | 3,980 | 262,302,000 | 3,980 | |
| 21/11/2025 | 3,980 | 4,000 | 3,940 | 3,960 | 112,666,100 | 3,960 | |
| 20/11/2025 | 4,020 | 4,050 | 3,990 | 3,990 | 183,008,400 | 3,990 | |
| 19/11/2025 | 3,990 | 4,000 | 3,970 | 4,000 | 107,451,000 | 4,000 | |
| 18/11/2025 | 3,950 | 3,990 | 3,930 | 3,970 | 205,257,700 | 3,970 | |
| 17/11/2025 | 3,880 | 3,950 | 3,880 | 3,940 | 140,868,100 | 3,940 | |
| 14/11/2025 | 3,860 | 3,930 | 3,860 | 3,900 | 100,717,300 | 3,900 | |
| 13/11/2025 | 3,900 | 3,910 | 3,870 | 3,870 | 99,373,200 | 3,870 | |
| 12/11/2025 | 3,890 | 3,950 | 3,890 | 3,900 | 111,115,400 | 3,900 | |
| 11/11/2025 | 3,940 | 3,960 | 3,860 | 3,890 | 179,000,200 | 3,890 | |
| 10/11/2025 | 4,010 | 4,020 | 3,930 | 3,930 | 148,552,900 | 3,930 | |
| 07/11/2025 | 4,000 | 4,010 | 3,980 | 3,980 | 87,287,600 | 3,980 | |
| 06/11/2025 | 3,980 | 4,010 | 3,950 | 4,000 | 130,808,100 | 4,000 | |
| 05/11/2025 | 3,940 | 3,990 | 3,910 | 3,980 | 139,859,100 | 3,980 | |
| 04/11/2025 | 4,030 | 4,050 | 3,970 | 3,970 | 241,154,700 | 3,970 | |
| 03/11/2025 | 4,050 | 4,050 | 4,010 | 4,040 | 163,770,500 | 4,040 | |
| 31/10/2025 | 3,930 | 4,020 | 3,920 | 3,980 | 348,755,700 | 3,980 | |
| 30/10/2025 | 3,900 | 3,990 | 3,870 | 3,910 | 287,905,300 | 3,910 | |
| 29/10/2025 | 3,830 | 3,890 | 3,790 | 3,890 | 215,008,600 | 3,890 | |
| 28/10/2025 | 3,850 | 3,860 | 3,780 | 3,850 | 239,026,800 | 3,850 | |
| 27/10/2025 | 3,880 | 3,930 | 3,750 | 3,860 | 332,539,600 | 3,860 | |
| 24/10/2025 | 3,820 | 3,910 | 3,820 | 3,850 | 313,903,600 | 3,850 | |
| 23/10/2025 | 3,720 | 3,820 | 3,700 | 3,820 | 225,902,700 | 3,820 | |
| 22/10/2025 | 3,790 | 3,820 | 3,680 | 3,700 | 329,470,700 | 3,700 | |
| 21/10/2025 | 3,780 | 3,790 | 3,710 | 3,760 | 293,000,200 | 3,760 | |
| 20/10/2025 | 3,550 | 3,730 | 3,540 | 3,680 | 391,510,300 | 3,680 | |
| 17/10/2025 | 3,530 | 3,570 | 3,490 | 3,500 | 244,442,400 | 3,500 | |
| 16/10/2025 | 3,500 | 3,580 | 3,480 | 3,530 | 227,629,500 | 3,530 | |
| 15/10/2025 | 3,570 | 3,590 | 3,450 | 3,500 | 468,733,500 | 3,500 | |
| 14/10/2025 | 3,640 | 3,690 | 3,550 | 3,550 | 278,678,800 | 3,550 | |
| 13/10/2025 | 3,680 | 3,710 | 3,660 | 3,660 | 181,694,400 | 3,660 | |
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
