Layanan Banner new

Breadcrumb

Filter Dates:

From

/ /

To

/ /
Historical price from Jul 11, 2022 to Oct 03, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a Informasi
Summary
Recent 2 weeks
(20/09/2022 to 03/10/2022)		 4,570 4,600 4,410 4,530 1 4,530
Previous 2 weeks
(06/09/2022 to 19/09/2022)		 4,670 4,700 4,460 4,570 1 4,570
Previous 4 weeks
(08/08/2022 to 05/09/2022)		 4,360 4,600 4,220 4,590 2 4,590
Daily Historical Data
03/10/2022 4,500 4,550 4,480 4,530 159,559,600 4,530
30/09/2022 4,450 4,510 4,410 4,490 224,229,200 4,490
29/09/2022 4,520 4,540 4,460 4,480 169,368,600 4,480
28/09/2022 4,510 4,560 4,480 4,520 161,815,300 4,520
27/09/2022 4,500 4,550 4,480 4,530 213,704,600 4,530
26/09/2022 4,480 4,540 4,410 4,540 280,747,500 4,540
23/09/2022 4,540 4,560 4,480 4,480 139,074,000 4,480
22/09/2022 4,500 4,580 4,500 4,560 100,425,300 4,560
21/09/2022 4,490 4,550 4,470 4,550 159,976,900 4,550
20/09/2022 4,570 4,600 4,490 4,490 138,695,500 4,490
19/09/2022 4,520 4,600 4,500 4,570 134,432,000 4,570
16/09/2022 4,610 4,620 4,500 4,500 282,492,200 4,500
15/09/2022 4,600 4,700 4,590 4,610 295,664,100 4,610
14/09/2022 4,520 4,610 4,510 4,580 149,960,600 4,580
13/09/2022 4,560 4,640 4,560 4,580 141,828,800 4,580
12/09/2022 4,610 4,630 4,560 4,560 97,988,000 4,560
09/09/2022 4,640 4,640 4,570 4,610 119,286,700 4,610
08/09/2022 4,480 4,620 4,480 4,600 250,373,200 4,600
07/09/2022 4,510 4,550 4,460 4,460 212,065,700 4,460
06/09/2022 4,670 4,690 4,550 4,560 188,117,100 4,560
05/09/2022 4,430 4,600 4,420 4,590 261,126,600 4,590
02/09/2022 4,410 4,450 4,380 4,450 189,113,000 4,450
01/09/2022 4,320 4,390 4,310 4,390 139,997,700 4,390
31/08/2022 4,250 4,350 4,240 4,340 191,475,700 4,340
30/08/2022 4,250 4,300 4,250 4,260 136,627,300 4,260
29/08/2022 4,250 4,270 4,220 4,250 105,715,200 4,250
26/08/2022 4,280 4,290 4,270 4,270 87,375,200 4,270
25/08/2022 4,280 4,300 4,270 4,270 117,653,800 4,270
24/08/2022 4,300 4,330 4,280 4,290 75,055,900 4,290
23/08/2022 4,260 4,310 4,260 4,300 107,799,500 4,300
22/08/2022 4,320 4,330 4,270 4,270 121,124,400 4,270
19/08/2022 4,340 4,340 4,300 4,300 84,509,100 4,300
18/08/2022 4,330 4,340 4,310 4,330 138,795,300 4,330
16/08/2022 4,350 4,350 4,270 4,280 205,432,400 4,280
15/08/2022 4,330 4,350 4,300 4,300 135,099,400 4,300
12/08/2022 4,340 4,350 4,320 4,320 104,325,400 4,320
11/08/2022 4,380 4,410 4,340 4,350 193,329,000 4,350
10/08/2022 4,350 4,370 4,300 4,310 205,341,100 4,310
09/08/2022 4,400 4,470 4,390 4,410 181,747,100 4,410
08/08/2022 4,360 4,400 4,340 4,370 107,242,600 4,370
05/08/2022 4,360 4,400 4,320 4,360 168,879,400 4,360
04/08/2022 4,380 4,390 4,350 4,360 96,960,600 4,360
03/08/2022 4,410 4,420 4,350 4,380 103,426,000 4,380
02/08/2022 4,360 4,400 4,300 4,400 173,931,200 4,400
01/08/2022 4,390 4,410 4,330 4,360 200,791,700 4,360
29/07/2022 4,390 4,430 4,340 4,360 228,669,400 4,360
28/07/2022 4,340 4,400 4,340 4,360 136,421,400 4,360
27/07/2022 4,380 4,380 4,300 4,320 88,570,800 4,320
26/07/2022 4,270 4,350 4,260 4,330 97,709,800 4,330
25/07/2022 4,250 4,300 4,250 4,250 60,952,800 4,250
22/07/2022 4,330 4,330 4,270 4,270 86,561,100 4,270
21/07/2022 4,300 4,310 4,230 4,310 130,405,400 4,310
20/07/2022 4,180 4,300 4,160 4,300 220,223,600 4,300
19/07/2022 4,150 4,150 4,110 4,110 122,905,900 4,110
18/07/2022 4,110 4,140 4,080 4,140 135,284,500 4,140
15/07/2022 4,060 4,120 4,050 4,110 91,362,800 4,110
14/07/2022 4,010 4,090 4,010 4,060 150,455,300 4,060
13/07/2022 4,110 4,130 4,030 4,060 165,745,200 4,060
12/07/2022 4,120 4,140 4,100 4,110 56,085,200 4,110
11/07/2022 4,150 4,170 4,100 4,120 80,867,700 4,120
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