Layanan Banner new
Historical Price
Breadcrumb
Historical price from Nov 20, 2025 to Feb 20, 2026
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 (05/02/2026 to 20/02/2026) |
3,850 | 3,940 | 3,710 | 3,840 | 1 | 3,840 | |
| Previous 2 weeks (22/01/2026 to 04/02/2026) |
3,850 | 3,890 | 3,290 | 3,870 | 3 | 3,870 | |
| Previous 4 weeks (18/12/2025 to 21/01/2026) |
3,750 | 3,900 | 3,590 | 3,820 | 4 | 3,820 | |
| Daily Historical Data | |||||||
| 20/02/2026 | 3,790 | 3,870 | 3,780 | 3,840 | 191,533,500 | 3,840 | |
| 19/02/2026 | 3,850 | 3,850 | 3,770 | 3,770 | 154,562,300 | 3,770 | |
| 18/02/2026 | 3,780 | 3,840 | 3,760 | 3,830 | 135,223,700 | 3,830 | |
| 13/02/2026 | 3,780 | 3,800 | 3,750 | 3,780 | 144,473,700 | 3,780 | |
| 12/02/2026 | 3,780 | 3,790 | 3,760 | 3,790 | 183,832,900 | 3,790 | |
| 11/02/2026 | 3,790 | 3,800 | 3,740 | 3,800 | 147,378,100 | 3,800 | |
| 10/02/2026 | 3,750 | 3,790 | 3,730 | 3,780 | 181,799,000 | 3,780 | |
| 09/02/2026 | 3,790 | 3,800 | 3,710 | 3,770 | 215,606,400 | 3,770 | |
| 06/02/2026 | 3,800 | 3,850 | 3,770 | 3,780 | 279,127,200 | 3,780 | |
| 05/02/2026 | 3,850 | 3,940 | 3,840 | 3,850 | 342,757,200 | 3,850 | |
| 04/02/2026 | 3,820 | 3,880 | 3,800 | 3,870 | 251,005,600 | 3,870 | |
| 03/02/2026 | 3,860 | 3,870 | 3,760 | 3,829 | 201,224,300 | 3,829 | |
| 02/02/2026 | 3,860 | 3,880 | 3,750 | 3,830 | 334,659,200 | 3,830 | |
| 30/01/2026 | 3,780 | 3,890 | 3,740 | 3,782 | 532,329,000 | 3,782 | |
| 29/01/2026 | 3,550 | 3,780 | 3,290 | 3,780 | 795,176,900 | 3,780 | |
| 28/01/2026 | 3,630 | 3,780 | 3,540 | 3,590 | 726,740,400 | 3,590 | |
| 27/01/2026 | 3,850 | 3,850 | 3,780 | 3,795 | 157,633,200 | 3,795 | |
| 26/01/2026 | 3,840 | 3,850 | 3,800 | 3,850 | 120,002,700 | 3,850 | |
| 23/01/2026 | 3,810 | 3,850 | 3,760 | 3,850 | 164,603,900 | 3,850 | |
| 22/01/2026 | 3,850 | 3,850 | 3,790 | 3,810 | 153,742,700 | 3,810 | |
| 21/01/2026 | 3,850 | 3,850 | 3,800 | 3,820 | 273,678,200 | 3,820 | |
| 20/01/2026 | 3,840 | 3,880 | 3,820 | 3,850 | 170,245,800 | 3,850 | |
| 19/01/2026 | 3,850 | 3,900 | 3,810 | 3,790 | 359,652,500 | 3,790 | |
| 15/01/2026 | 3,730 | 3,850 | 3,730 | 3,820 | 407,151,300 | 3,820 | |
| 14/01/2026 | 3,740 | 3,750 | 3,700 | 3,720 | 170,097,000 | 3,720 | |
| 13/01/2026 | 3,700 | 3,730 | 3,670 | 3,720 | 227,620,800 | 3,720 | |
| 12/01/2026 | 3,680 | 3,740 | 3,660 | 3,706 | 215,159,700 | 3,706 | |
| 09/01/2026 | 3,730 | 3,740 | 3,670 | 3,680 | 143,474,700 | 3,680 | |
| 08/01/2026 | 3,710 | 3,760 | 3,700 | 3,710 | 182,019,700 | 3,710 | |
| 07/01/2026 | 3,680 | 3,710 | 3,660 | 3,700 | 195,024,700 | 3,700 | |
| 06/01/2026 | 3,630 | 3,690 | 3,630 | 3,680 | 175,820,800 | 3,680 | |
| 05/01/2026 | 3,630 | 3,660 | 3,590 | 3,630 | 230,544,800 | 3,630 | |
| 02/01/2026 | 3,660 | 3,670 | 3,620 | 3,640 | 191,985,100 | 3,640 | |
| 30/12/2025 | 3,690 | 3,690 | 3,650 | 3,660 | 274,402,200 | 3,660 | |
| 29/12/2025 | 3,780 | 3,790 | 3,760 | 3,780 | 238,061,500 | 3,780 | |
| 24/12/2025 | 3,770 | 3,790 | 3,750 | 3,770 | 121,073,600 | 3,770 | |
| 23/12/2025 | 3,760 | 3,780 | 3,730 | 3,770 | 138,427,000 | 3,770 | |
| 22/12/2025 | 3,770 | 3,780 | 3,750 | 3,760 | 161,680,300 | 3,760 | |
| 19/12/2025 | 3,800 | 3,810 | 3,760 | 3,770 | 228,583,500 | 3,770 | |
| 18/12/2025 | 3,750 | 3,820 | 3,750 | 3,800 | 208,181,500 | 3,800 | |
| 17/12/2025 | 3,690 | 3,780 | 3,680 | 3,750 | 273,544,100 | 3,750 | |
| 16/12/2025 | 3,800 | 3,810 | 3,680 | 3,690 | 237,949,900 | 3,690 | |
| 15/12/2025 | 3,650 | 3,810 | 3,630 | 3,780 | 312,694,100 | 3,780 | |
| 12/12/2025 | 3,640 | 3,640 | 3,580 | 3,630 | 169,747,600 | 3,630 | |
| 11/12/2025 | 3,680 | 3,700 | 3,580 | 3,620 | 327,591,200 | 3,620 | |
| 10/12/2025 | 3,680 | 3,680 | 3,650 | 3,660 | 172,677,700 | 3,660 | |
| 09/12/2025 | 3,700 | 3,700 | 3,650 | 3,680 | 201,089,800 | 3,680 | |
| 08/12/2025 | 3,680 | 3,690 | 3,660 | 3,670 | 124,094,700 | 3,670 | |
| 05/12/2025 | 3,700 | 3,700 | 3,650 | 3,650 | 156,161,100 | 3,650 | |
| 04/12/2025 | 3,660 | 3,690 | 3,650 | 3,690 | 221,121,100 | 3,690 | |
| 03/12/2025 | 3,690 | 3,700 | 3,660 | 3,660 | 225,357,100 | 3,660 | |
| 02/12/2025 | 3,690 | 3,730 | 3,670 | 3,710 | 277,714,300 | 3,710 | |
| 01/12/2025 | 3,680 | 3,730 | 3,660 | 3,670 | 299,669,500 | 3,670 | |
| 28/11/2025 | 3,710 | 3,750 | 3,680 | 3,680 | 353,872,800 | 3,680 | |
| 27/11/2025 | 3,800 | 3,810 | 3,720 | 3,740 | 283,451,800 | 3,740 | |
| 26/11/2025 | 3,800 | 3,830 | 3,780 | 3,790 | 288,419,400 | 3,790 | |
| 25/11/2025 | 3,980 | 3,980 | 3,830 | 3,830 | 396,959,100 | 3,830 | |
| 24/11/2025 | 4,000 | 4,000 | 3,940 | 3,980 | 262,302,000 | 3,980 | |
| 21/11/2025 | 3,980 | 4,000 | 3,940 | 3,960 | 112,666,100 | 3,960 | |
| 20/11/2025 | 4,020 | 4,050 | 3,990 | 3,990 | 183,008,400 | 3,990 | |
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
