Layanan Banner new
Breadcrumb
Historical price from Feb 05, 2024 to May 17, 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 (02/05/2024 to 17/05/2024) |
4,910 | 4,960 | 4,570 | 4,920 | 3 | 4,920 | |
Previous 2 weeks (17/04/2024 to 30/04/2024) |
5,475 | 5,500 | 4,680 | 4,940 | 4 | 4,940 | |
Previous 4 weeks (07/03/2024 to 16/04/2024) |
6,200 | 6,450 | 5,350 | 5,350 | 4 | 5,350 | |
Daily Historical Data | |||||||
17/05/2024 | 4,840 | 4,960 | 4,820 | 4,920 | 208,991,800 | 4,920 | |
16/05/2024 | 4,930 | 4,960 | 4,840 | 4,840 | 371,295,000 | 4,840 | |
15/05/2024 | 4,780 | 4,870 | 4,760 | 4,820 | 298,990,300 | 4,820 | |
14/05/2024 | 4,720 | 4,810 | 4,700 | 4,730 | 341,458,900 | 4,730 | |
13/05/2024 | 4,650 | 4,700 | 4,630 | 4,680 | 320,067,100 | 4,680 | |
08/05/2024 | 4,650 | 4,740 | 4,570 | 4,680 | 572,275,800 | 4,680 | |
07/05/2024 | 4,770 | 4,780 | 4,670 | 4,670 | 304,013,600 | 4,670 | |
06/05/2024 | 4,800 | 4,840 | 4,730 | 4,790 | 262,707,400 | 4,790 | |
03/05/2024 | 4,760 | 4,830 | 4,710 | 4,750 | 322,179,100 | 4,750 | |
02/05/2024 | 4,910 | 4,920 | 4,700 | 4,760 | 636,922,100 | 4,760 | |
30/04/2024 | 4,850 | 5,050 | 4,820 | 4,940 | 565,609,200 | 4,940 | |
29/04/2024 | 4,700 | 4,890 | 4,680 | 4,770 | 700,644,800 | 4,770 | |
26/04/2024 | 5,050 | 5,100 | 4,830 | 4,830 | 782,589,900 | 4,830 | |
25/04/2024 | 5,125 | 5,200 | 5,050 | 5,150 | 479,170,900 | 5,150 | |
24/04/2024 | 5,250 | 5,350 | 5,150 | 5,225 | 471,241,400 | 5,225 | |
23/04/2024 | 5,350 | 5,400 | 5,225 | 5,300 | 283,676,400 | 5,300 | |
22/04/2024 | 5,200 | 5,325 | 5,150 | 5,300 | 342,282,800 | 5,300 | |
19/04/2024 | 5,350 | 5,375 | 5,250 | 5,275 | 258,211,500 | 5,275 | |
18/04/2024 | 5,300 | 5,500 | 5,300 | 5,475 | 247,410,700 | 5,475 | |
17/04/2024 | 5,475 | 5,500 | 5,300 | 5,300 | 244,002,000 | 5,300 | |
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 |
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