Layanan Banner new
Historical Price
Breadcrumb
Historical price from Feb 27, 2026 to Jun 08, 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 (21/05/2026 to 08/06/2026) |
3,050 | 3,220 | 2,590 | 2,590 | 3 | 2,590 | |
| Previous 2 weeks (05/05/2026 to 20/05/2026) |
3,050 | 3,360 | 3,010 | 3,040 | 2 | 3,040 | |
| Previous 4 weeks (06/04/2026 to 04/05/2026) |
3,340 | 3,510 | 2,980 | 3,040 | 5 | 3,040 | |
| Daily Historical Data | |||||||
| 08/06/2026 | 2,700 | 2,750 | 2,590 | 2,590 | 626,878,600 | 2,590 | |
| 05/06/2026 | 2,780 | 2,830 | 2,730 | 2,740 | 310,053,600 | 2,740 | |
| 04/06/2026 | 2,900 | 2,930 | 2,780 | 2,821 | 493,450,500 | 2,821 | |
| 03/06/2026 | 3,050 | 3,070 | 2,900 | 2,900 | 411,746,000 | 2,900 | |
| 02/06/2026 | 3,000 | 3,040 | 2,980 | 3,020 | 320,974,000 | 3,020 | |
| 29/05/2026 | 3,060 | 3,080 | 2,950 | 3,065 | 1,074,193,100 | 3,065 | |
| 26/05/2026 | 3,150 | 3,150 | 3,070 | 3,070 | 185,037,400 | 3,070 | |
| 25/05/2026 | 3,090 | 3,220 | 3,080 | 3,169 | 242,782,900 | 3,169 | |
| 22/05/2026 | 3,020 | 3,070 | 3,000 | 3,050 | 158,136,400 | 3,050 | |
| 21/05/2026 | 3,050 | 3,090 | 3,020 | 3,020 | 173,346,000 | 3,020 | |
| 20/05/2026 | 3,060 | 3,110 | 3,030 | 3,040 | 273,501,800 | 3,040 | |
| 19/05/2026 | 3,060 | 3,140 | 3,040 | 3,040 | 224,758,600 | 3,040 | |
| 18/05/2026 | 3,040 | 3,100 | 3,010 | 3,060 | 348,373,200 | 3,060 | |
| 13/05/2026 | 3,200 | 3,210 | 3,120 | 3,120 | 155,231,500 | 3,120 | |
| 12/05/2026 | 3,200 | 3,240 | 3,170 | 3,220 | 151,508,100 | 3,220 | |
| 11/05/2026 | 3,260 | 3,280 | 3,200 | 3,200 | 196,431,000 | 3,200 | |
| 08/05/2026 | 3,310 | 3,360 | 3,260 | 3,260 | 335,638,700 | 3,260 | |
| 07/05/2026 | 3,200 | 3,330 | 3,190 | 3,310 | 312,904,400 | 3,310 | |
| 06/05/2026 | 3,150 | 3,190 | 3,130 | 3,160 | 185,002,500 | 3,160 | |
| 05/05/2026 | 3,050 | 3,170 | 3,040 | 3,150 | 253,173,500 | 3,150 | |
| 04/05/2026 | 3,010 | 3,040 | 3,000 | 3,040 | 190,480,000 | 3,040 | |
| 30/04/2026 | 3,050 | 3,060 | 2,980 | 2,990 | 382,750,500 | 2,990 | |
| 29/04/2026 | 3,070 | 3,110 | 3,050 | 3,070 | 180,641,600 | 3,070 | |
| 28/04/2026 | 3,050 | 3,080 | 3,020 | 3,070 | 232,596,600 | 3,070 | |
| 27/04/2026 | 3,060 | 3,100 | 3,050 | 3,050 | 216,480,300 | 3,050 | |
| 24/04/2026 | 3,120 | 3,150 | 3,060 | 3,070 | 428,089,200 | 3,070 | |
| 23/04/2026 | 3,240 | 3,270 | 3,150 | 3,160 | 352,657,300 | 3,160 | |
| 22/04/2026 | 3,260 | 3,280 | 3,240 | 3,240 | 223,077,500 | 3,240 | |
| 21/04/2026 | 3,250 | 3,300 | 3,230 | 3,270 | 398,239,800 | 3,270 | |
| 20/04/2026 | 3,440 | 3,470 | 3,420 | 4,200 | 354,461,400 | 4,200 | |
| 17/04/2026 | 3,410 | 3,450 | 3,410 | 3,430 | 209,108,800 | 3,430 | |
| 16/04/2026 | 3,400 | 3,430 | 3,380 | 3,410 | 228,465,700 | 3,410 | |
| 15/04/2026 | 3,500 | 3,510 | 3,400 | 3,400 | 332,898,200 | 3,400 | |
| 14/04/2026 | 3,420 | 3,490 | 3,420 | 3,460 | 280,543,100 | 3,460 | |
| 13/04/2026 | 3,390 | 3,410 | 3,350 | 3,370 | 176,083,800 | 3,370 | |
| 10/04/2026 | 3,290 | 3,400 | 3,290 | 3,280 | 353,451,500 | 3,280 | |
| 09/04/2026 | 3,310 | 3,330 | 3,260 | 3,281 | 319,141,400 | 3,281 | |
| 08/04/2026 | 3,340 | 3,370 | 3,330 | 3,347 | 416,112,900 | 3,347 | |
| 07/04/2026 | 3,310 | 3,320 | 3,220 | 3,325 | 274,336,000 | 3,325 | |
| 06/04/2026 | 3,340 | 3,360 | 3,290 | 3,310 | 184,143,400 | 3,310 | |
| 02/04/2026 | 3,340 | 3,390 | 3,320 | 3,336 | 242,569,200 | 3,336 | |
| 01/04/2026 | 3,400 | 3,440 | 3,330 | 3,350 | 279,604,500 | 3,350 | |
| 31/03/2026 | 3,350 | 3,400 | 3,330 | 3,330 | 298,589,200 | 3,330 | |
| 30/03/2026 | 3,350 | 3,390 | 3,330 | 3,360 | 317,467,700 | 3,360 | |
| 27/03/2026 | 3,460 | 3,490 | 3,420 | 3,420 | 207,067,900 | 3,420 | |
| 26/03/2026 | 3,540 | 3,570 | 3,480 | 3,490 | 162,060,500 | 3,490 | |
| 25/03/2026 | 3,440 | 3,540 | 3,410 | 3,474 | 379,429,300 | 3,474 | |
| 17/03/2026 | 3,500 | 3,530 | 3,480 | 3,480 | 204,208,500 | 3,480 | |
| 16/03/2026 | 3,500 | 3,510 | 3,430 | 3,480 | 160,328,700 | 3,480 | |
| 13/03/2026 | 3,560 | 3,590 | 3,510 | 3,510 | 159,393,900 | 3,510 | |
| 12/03/2026 | 3,580 | 3,610 | 3,570 | 3,570 | 141,366,700 | 3,570 | |
| 11/03/2026 | 3,580 | 3,600 | 3,560 | 3,580 | 101,702,800 | 3,580 | |
| 10/03/2026 | 3,600 | 3,610 | 3,560 | 3,580 | 175,353,400 | 3,580 | |
| 09/03/2026 | 3,590 | 3,630 | 3,560 | 3,570 | 215,587,500 | 3,570 | |
| 06/03/2026 | 3,750 | 3,750 | 3,670 | 3,670 | 136,987,800 | 3,670 | |
| 05/03/2026 | 3,720 | 3,780 | 3,720 | 3,750 | 96,625,300 | 3,750 | |
| 04/03/2026 | 3,770 | 3,770 | 3,660 | 3,690 | 215,661,500 | 3,690 | |
| 03/03/2026 | 3,820 | 3,840 | 3,770 | 3,770 | 113,600,400 | 3,770 | |
| 02/03/2026 | 3,840 | 3,840 | 3,800 | 3,820 | 204,655,700 | 3,820 | |
| 27/02/2026 | 3,950 | 3,950 | 3,880 | 3,660 | 263,179,300 | 3,660 | |
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
