Layanan Banner new

Breadcrumb

Filter Dates:

From

/ /

To

/ /
Historical price from Nov 03, 2022 to Jan 26, 2023
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a Informasi
Summary
Recent 2 weeks
(12/01/2023 to 26/01/2023)
4,480 4,680 4,410 4,590 1 4,590
Previous 2 weeks
(29/12/2022 to 11/01/2023)
4,820 4,950 4,360 4,380 1 4,380
Previous 4 weeks
(01/12/2022 to 28/12/2022)
5,000 5,025 4,710 4,820 2 4,820
Daily Historical Data
26/01/2023 4,560 4,620 4,550 4,590 113,894,600 4,590
25/01/2023 4,620 4,620 4,550 4,560 73,861,500 4,560
24/01/2023 4,660 4,680 4,590 4,620 74,760,100 4,620
20/01/2023 4,630 4,670 4,620 4,650 99,716,100 4,650
19/01/2023 4,590 4,630 4,580 4,610 103,197,400 4,610
18/01/2023 4,560 4,620 4,560 4,600 178,058,900 4,600
17/01/2023 4,520 4,580 4,510 4,560 150,577,400 4,560
16/01/2023 4,430 4,530 4,420 4,520 162,026,700 4,520
13/01/2023 4,510 4,530 4,420 4,480 134,661,900 4,480
12/01/2023 4,480 4,520 4,410 4,500 191,801,400 4,500
11/01/2023 4,410 4,430 4,360 4,380 249,085,500 4,380
10/01/2023 4,550 4,570 4,410 4,430 250,490,000 4,430
09/01/2023 4,580 4,640 4,550 4,590 166,620,000 4,590
06/01/2023 4,550 4,640 4,550 4,620 175,932,000 4,620
05/01/2023 4,750 4,760 4,570 4,640 292,142,000 4,640
04/01/2023 4,850 4,850 4,770 4,770 188,230,000 4,770
03/01/2023 4,830 4,900 4,830 4,850 95,179,400 4,850
02/01/2023 4,910 4,920 4,820 4,870 109,069,900 4,870
30/12/2022 4,870 4,950 4,870 4,940 182,091,500 4,940
29/12/2022 4,820 4,870 4,800 4,870 106,690,700 4,870
28/12/2022 4,870 4,880 4,810 4,820 134,315,900 4,820
27/12/2022 4,930 4,950 4,860 4,870 81,817,500 4,870
26/12/2022 4,900 4,930 4,890 4,930 43,590,300 4,930
23/12/2022 4,920 4,940 4,880 4,880 53,350,600 4,880
22/12/2022 4,910 4,970 4,900 4,960 72,725,200 4,960
21/12/2022 4,910 4,940 4,870 4,890 71,596,900 4,890
20/12/2022 4,930 4,970 4,890 4,910 79,066,000 4,910
19/12/2022 4,970 4,980 4,920 4,970 64,757,100 4,970
16/12/2022 4,820 4,980 4,820 4,980 350,112,900 4,980
15/12/2022 4,900 4,940 4,880 4,910 143,086,000 4,910
14/12/2022 5,000 5,000 4,870 4,980 201,343,100 4,980
13/12/2022 4,870 4,980 4,840 4,970 158,080,300 4,970
12/12/2022 4,800 4,850 4,760 4,850 113,787,500 4,850
09/12/2022 4,830 4,840 4,760 4,800 180,384,800 4,800
08/12/2022 4,760 4,840 4,710 4,840 137,593,900 4,840
07/12/2022 4,840 4,840 4,740 4,760 219,528,600 4,760
06/12/2022 4,860 4,890 4,800 4,860 151,347,200 4,860
05/12/2022 4,910 4,930 4,860 4,890 106,809,900 4,890
02/12/2022 4,900 4,930 4,860 4,890 200,044,500 4,890
01/12/2022 5,000 5,025 4,900 4,940 240,171,100 4,940
30/11/2022 4,810 4,980 4,800 4,980 395,465,800 4,980
29/11/2022 4,820 4,860 4,790 4,850 166,057,400 4,850
28/11/2022 4,730 4,830 4,730 4,820 195,211,800 4,820
25/11/2022 4,700 4,750 4,690 4,750 152,038,400 4,750
24/11/2022 4,700 4,740 4,670 4,720 168,898,100 4,720
23/11/2022 4,640 4,670 4,630 4,670 148,640,900 4,670
22/11/2022 4,570 4,670 4,570 4,590 154,866,000 4,590
21/11/2022 4,620 4,630 4,560 4,590 96,343,400 4,590
18/11/2022 4,670 4,680 4,610 4,610 105,351,900 4,610
17/11/2022 4,520 4,670 4,500 4,670 217,126,700 4,670
16/11/2022 4,590 4,610 4,490 4,520 249,900,500 4,520
15/11/2022 4,580 4,610 4,560 4,580 71,985,700 4,580
14/11/2022 4,620 4,640 4,550 4,580 156,892,500 4,580
11/11/2022 4,620 4,650 4,590 4,650 153,238,500 4,650
10/11/2022 4,560 4,580 4,520 4,530 173,833,100 4,530
09/11/2022 4,600 4,650 4,600 4,650 94,722,900 4,650
08/11/2022 4,690 4,690 4,610 4,620 81,049,600 4,620
07/11/2022 4,650 4,690 4,610 4,690 84,930,700 4,690
04/11/2022 4,650 4,660 4,610 4,650 73,008,300 4,650
03/11/2022 4,630 4,660 4,590 4,650 147,388,900 4,650
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