Layanan Banner new

Breadcrumb

Filter Dates:

From

/ /

To

/ /
Historical price from Feb 23, 2023 to May 31, 2023
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a Informasi
Summary
Recent 2 weeks
(17/05/2023 to 31/05/2023)		 5,250 5,625 5,175 5,575 1 5,575
Previous 2 weeks
(03/05/2023 to 16/05/2023)		 5,225 5,250 5,025 5,200 1 5,200
Previous 4 weeks
(27/03/2023 to 02/05/2023)		 4,750 5,275 4,710 5,150 2 5,150
Daily Historical Data
31/05/2023 5,575 5,575 5,375 5,575 506,875,200 5,575
30/05/2023 5,500 5,600 5,500 5,500 89,882,300 5,500
29/05/2023 5,600 5,625 5,475 5,550 125,049,100 5,550
26/05/2023 5,425 5,600 5,425 5,600 154,003,100 5,600
25/05/2023 5,500 5,575 5,450 5,475 197,943,500 5,475
24/05/2023 5,525 5,600 5,450 5,600 156,211,500 5,600
23/05/2023 5,475 5,600 5,475 5,500 221,674,600 5,500
22/05/2023 5,300 5,500 5,300 5,425 163,193,100 5,425
19/05/2023 5,225 5,450 5,200 5,400 166,540,800 5,400
17/05/2023 5,250 5,250 5,175 5,200 115,835,000 5,200
16/05/2023 5,175 5,200 5,100 5,200 86,624,300 5,200
15/05/2023 5,150 5,175 5,025 5,150 133,630,500 5,150
12/05/2023 5,100 5,175 5,100 5,150 77,156,700 5,150
11/05/2023 5,175 5,175 5,100 5,150 85,625,400 5,150
10/05/2023 5,075 5,150 5,050 5,150 108,419,000 5,150
09/05/2023 5,050 5,125 5,025 5,125 103,015,100 5,125
08/05/2023 5,250 5,250 5,050 5,100 107,804,200 5,100
05/05/2023 5,225 5,250 5,125 5,225 158,898,000 5,225
04/05/2023 5,150 5,175 5,075 5,150 120,038,600 5,150
03/05/2023 5,225 5,225 5,050 5,100 152,483,900 5,100
02/05/2023 5,175 5,175 5,050 5,150 113,287,400 5,150
28/04/2023 5,175 5,275 5,100 5,100 251,912,000 5,100
27/04/2023 4,990 5,150 4,990 5,150 161,579,000 5,150
26/04/2023 5,150 5,150 4,930 5,025 273,336,000 5,025
18/04/2023 4,990 5,025 4,950 4,950 96,867,000 4,950
17/04/2023 5,075 5,075 4,960 4,990 121,238,600 4,990
14/04/2023 5,050 5,100 5,000 5,075 168,228,700 5,075
13/04/2023 4,950 5,000 4,930 4,980 179,405,400 4,980
12/04/2023 4,950 4,950 4,890 4,930 166,993,800 4,930
11/04/2023 4,860 4,890 4,830 4,880 67,172,500 4,880
10/04/2023 4,860 4,860 4,820 4,860 40,466,300 4,860
06/04/2023 4,860 4,860 4,820 4,840 88,035,900 4,840
05/04/2023 4,810 4,880 4,800 4,830 119,450,400 4,830
04/04/2023 4,800 4,820 4,760 4,820 65,766,900 4,820
03/04/2023 4,770 4,800 4,760 4,800 115,874,700 4,800
31/03/2023 4,730 4,750 4,710 4,730 161,595,700 4,730
30/03/2023 4,810 4,810 4,740 4,750 98,853,500 4,750
29/03/2023 4,800 4,820 4,770 4,810 112,591,000 4,810
28/03/2023 4,740 4,780 4,740 4,770 88,575,500 4,770
27/03/2023 4,750 4,790 4,720 4,740 144,957,300 4,740
24/03/2023 4,750 4,820 4,720 4,770 311,147,800 4,770
21/03/2023 4,870 4,920 4,840 4,900 193,095,400 4,900
20/03/2023 4,840 4,880 4,820 4,880 114,461,300 4,880
17/03/2023 4,770 4,900 4,750 4,900 204,810,200 4,900
16/03/2023 4,700 4,750 4,640 4,730 141,491,300 4,730
15/03/2023 4,760 4,770 4,700 4,700 89,886,400 4,700
14/03/2023 4,770 4,790 4,690 4,710 193,559,600 4,710
13/03/2023 4,810 4,870 4,770 4,830 106,769,300 4,830
10/03/2023 4,820 4,830 4,800 4,820 125,157,100 4,820
09/03/2023 4,860 4,870 4,810 4,810 79,549,800 4,810
08/03/2023 4,850 4,850 4,820 4,840 103,767,800 4,840
07/03/2023 4,770 4,850 4,770 4,840 98,412,500 4,840
06/03/2023 4,790 4,800 4,780 4,790 78,880,100 4,790
03/03/2023 4,800 4,800 4,730 4,760 84,777,000 4,760
02/03/2023 4,750 4,780 4,720 4,780 59,394,100 4,780
01/03/2023 4,730 4,750 4,700 4,720 115,578,600 4,720
28/02/2023 4,760 4,790 4,670 4,670 273,125,500 4,670
27/02/2023 4,780 4,810 4,760 4,810 76,714,400 4,810
24/02/2023 4,800 4,840 4,760 4,760 60,495,900 4,760
23/02/2023 4,810 4,810 4,730 4,800 139,206,900 4,800
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