Layanan Banner new

Breadcrumb

Filter Dates:

From

/ /

To

/ /
Historical price from Feb 17, 2022 to May 25, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a Informasi
Summary
Recent 2 weeks
(11/05/2022 to 25/05/2022)
4,550 4,580 4,250 4,350 1 4,350
Previous 2 weeks
(19/04/2022 to 10/05/2022)
4,550 4,980 4,260 4,530 2 4,530
Previous 4 weeks
(21/03/2022 to 18/04/2022)
4,600 4,760 4,530 4,550 2 4,550
Daily Historical Data
25/05/2022 4,430 4,450 4,350 4,350 138,961,700 4,350
24/05/2022 4,320 4,500 4,320 4,460 165,758,600 4,460
23/05/2022 4,410 4,440 4,320 4,330 175,709,000 4,330
20/05/2022 4,440 4,490 4,410 4,430 122,101,000 4,430
19/05/2022 4,350 4,460 4,300 4,440 132,614,900 4,440
18/05/2022 4,500 4,530 4,430 4,450 129,716,500 4,450
17/05/2022 4,270 4,520 4,270 4,450 272,650,400 4,450
13/05/2022 4,250 4,360 4,250 4,250 336,711,300 4,250
12/05/2022 4,490 4,490 4,300 4,320 207,373,600 4,320
11/05/2022 4,550 4,580 4,480 4,490 205,233,800 4,490
10/05/2022 4,260 4,530 4,260 4,530 435,782,800 4,530
09/05/2022 4,750 4,760 4,530 4,530 561,600,400 4,530
28/04/2022 4,870 4,930 4,860 4,870 193,821,200 4,870
27/04/2022 4,900 4,930 4,850 4,850 191,955,100 4,850
26/04/2022 4,840 4,980 4,830 4,940 262,734,300 4,940
25/04/2022 4,700 4,850 4,670 4,840 235,752,400 4,840
22/04/2022 4,750 4,850 4,720 4,750 174,349,500 4,750
21/04/2022 4,850 4,850 4,760 4,800 208,253,300 4,800
20/04/2022 4,610 4,870 4,600 4,850 404,383,100 4,850
19/04/2022 4,550 4,600 4,540 4,570 148,475,600 4,570
18/04/2022 4,550 4,580 4,540 4,550 82,795,100 4,550
14/04/2022 4,600 4,610 4,530 4,540 150,659,600 4,540
13/04/2022 4,640 4,640 4,590 4,610 112,327,600 4,610
12/04/2022 4,550 4,610 4,550 4,610 96,961,200 4,610
11/04/2022 4,600 4,620 4,570 4,570 109,861,100 4,570
08/04/2022 4,630 4,650 4,600 4,610 125,657,900 4,610
07/04/2022 4,670 4,670 4,620 4,630 91,942,500 4,630
06/04/2022 4,690 4,690 4,600 4,600 111,009,800 4,600
05/04/2022 4,730 4,740 4,670 4,700 76,154,300 4,700
04/04/2022 4,730 4,730 4,660 4,700 103,902,000 4,700
01/04/2022 4,690 4,730 4,630 4,730 145,105,000 4,730
31/03/2022 4,700 4,750 4,660 4,660 158,650,000 4,660
30/03/2022 4,740 4,740 4,690 4,710 83,364,400 4,710
29/03/2022 4,750 4,750 4,670 4,690 93,155,100 4,690
28/03/2022 4,730 4,740 4,670 4,730 106,801,800 4,730
25/03/2022 4,760 4,760 4,650 4,710 137,104,800 4,710
24/03/2022 4,640 4,730 4,620 4,730 206,271,600 4,730
23/03/2022 4,680 4,690 4,620 4,650 146,545,100 4,650
22/03/2022 4,690 4,710 4,640 4,640 177,758,500 4,640
21/03/2022 4,600 4,630 4,560 4,590 118,791,900 4,590
18/03/2022 4,700 4,700 4,580 4,580 257,863,400 4,580
17/03/2022 4,690 4,700 4,610 4,650 224,068,000 4,650
16/03/2022 4,650 4,660 4,610 4,650 226,817,000 4,650
15/03/2022 4,550 4,640 4,530 4,610 357,755,700 4,610
14/03/2022 4,440 4,540 4,410 4,520 212,052,100 4,520
11/03/2022 4,400 4,440 4,370 4,400 275,965,300 4,400
10/03/2022 4,640 4,640 4,510 4,570 225,575,800 4,570
09/03/2022 4,530 4,590 4,500 4,570 191,967,100 4,570
08/03/2022 4,500 4,560 4,430 4,430 214,870,200 4,430
07/03/2022 4,580 4,630 4,520 4,520 224,515,800 4,520
04/03/2022 4,720 4,730 4,610 4,670 292,022,600 4,670
02/03/2022 4,680 4,690 4,550 4,560 186,635,200 4,560
01/03/2022 4,850 4,860 4,630 4,630 494,657,800 4,630
25/02/2022 4,450 4,550 4,410 4,550 301,346,400 4,550
24/02/2022 4,470 4,470 4,370 4,390 217,523,600 4,390
23/02/2022 4,520 4,520 4,460 4,480 160,827,800 4,480
22/02/2022 4,440 4,470 4,420 4,430 109,060,900 4,430
21/02/2022 4,460 4,490 4,440 4,490 133,717,300 4,490
18/02/2022 4,400 4,440 4,370 4,430 127,058,000 4,430
17/02/2022 4,390 4,410 4,340 4,400 118,305,100 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