Harga Saham Historis

Tampilkan data tanggal::

Dari

/ /

Sampai

/ /
Informasi harga saham historis periode 19 September 2022 sampai 09 Desember 2022
 Download informasi harga saham historis dalam format CSV/Excel
Tanggal Pembukaan Tertinggi Terendah Penutupan Volume Penyesuaiana
Ringkasan
2 Minggu Kebelakang
(28/11/2022 - 09/12/2022)
1.365 1.370 1.185 1.230 69 1.230
2 Minggu Sebelumnya
(14/11/2022 - 25/11/2022)
1.380 1.400 1.350 1.370 45 1.370
4 Minggu Sebelumnya
(17/10/2022 - 11/11/2022)
1.310 1.445 1.265 1.375 219 1.375
Data Historis Harian
09/12/2022 1.260 1.270 1.225 1.230 8.014.100 1.230
08/12/2022 1.250 1.290 1.185 1.265 23.152.900 1.265
07/12/2022 1.295 1.300 1.270 1.270 3.826.300 1.270
06/12/2022 1.310 1.310 1.285 1.295 5.376.100 1.295
05/12/2022 1.320 1.335 1.310 1.310 3.674.500 1.310
02/12/2022 1.325 1.330 1.310 1.320 4.973.300 1.320
01/12/2022 1.335 1.340 1.320 1.325 4.881.600 1.325
30/11/2022 1.330 1.345 1.330 1.335 4.530.400 1.335
29/11/2022 1.355 1.360 1.325 1.330 6.867.800 1.330
28/11/2022 1.365 1.370 1.350 1.360 4.655.500 1.360
25/11/2022 1.400 1.400 1.365 1.370 2.659.500 1.370
24/11/2022 1.385 1.400 1.385 1.385 4.015.300 1.385
23/11/2022 1.360 1.380 1.360 1.380 6.458.900 1.380
22/11/2022 1.360 1.365 1.355 1.360 2.451.800 1.360
21/11/2022 1.375 1.375 1.360 1.360 2.281.400 1.360
18/11/2022 1.355 1.380 1.350 1.355 7.227.000 1.355
17/11/2022 1.360 1.365 1.350 1.360 4.485.700 1.360
16/11/2022 1.375 1.380 1.355 1.360 4.604.300 1.360
15/11/2022 1.375 1.385 1.370 1.375 3.993.300 1.375
14/11/2022 1.380 1.390 1.370 1.380 7.711.500 1.380
11/11/2022 1.380 1.400 1.370 1.375 7.279.200 1.375
10/11/2022 1.375 1.375 1.355 1.375 5.421.600 1.375
09/11/2022 1.375 1.380 1.365 1.375 6.493.600 1.375
08/11/2022 1.390 1.395 1.375 1.375 4.434.800 1.375
07/11/2022 1.400 1.400 1.380 1.385 8.433.100 1.385
04/11/2022 1.390 1.400 1.375 1.395 8.192.600 1.395
03/11/2022 1.430 1.430 1.375 1.390 16.346.800 1.390
02/11/2022 1.410 1.440 1.410 1.425 12.214.800 1.425
01/11/2022 1.405 1.435 1.405 1.405 13.147.000 1.405
31/10/2022 1.400 1.415 1.395 1.400 6.302.600 1.400
28/10/2022 1.400 1.445 1.390 1.395 15.406.000 1.395
27/10/2022 1.380 1.405 1.380 1.380 6.158.400 1.380
26/10/2022 1.395 1.395 1.360 1.375 6.760.100 1.375
25/10/2022 1.400 1.435 1.390 1.395 16.168.200 1.395
24/10/2022 1.360 1.410 1.360 1.395 17.757.300 1.395
21/10/2022 1.315 1.390 1.305 1.345 21.839.300 1.345
20/10/2022 1.300 1.340 1.295 1.300 11.931.500 1.300
19/10/2022 1.315 1.360 1.290 1.300 14.175.700 1.300
18/10/2022 1.300 1.325 1.300 1.315 11.186.400 1.315
17/10/2022 1.310 1.320 1.265 1.295 9.808.100 1.295
14/10/2022 1.350 1.375 1.305 1.310 13.162.200 1.310
13/10/2022 1.370 1.375 1.340 1.345 8.340.500 1.345
12/10/2022 1.415 1.415 1.360 1.375 13.723.800 1.375
11/10/2022 1.445 1.455 1.410 1.415 9.613.800 1.415
10/10/2022 1.460 1.460 1.440 1.445 5.514.900 1.445
07/10/2022 1.490 1.490 1.455 1.460 9.972.900 1.460
06/10/2022 1.490 1.520 1.485 1.490 7.689.900 1.490
05/10/2022 1.490 1.505 1.490 1.490 4.082.200 1.490
04/10/2022 1.510 1.520 1.485 1.490 6.706.100 1.490
03/10/2022 1.470 1.515 1.470 1.500 13.978.200 1.500
30/09/2022 1.495 1.500 1.400 1.470 22.343.100 1.470
29/09/2022 1.540 1.560 1.505 1.505 11.084.000 1.505
28/09/2022 1.540 1.545 1.520 1.535 8.850.100 1.535
27/09/2022 1.555 1.570 1.520 1.550 10.334.100 1.550
26/09/2022 1.580 1.590 1.540 1.560 24.012.700 1.560
23/09/2022 1.540 1.595 1.535 1.575 49.342.300 1.575
22/09/2022 1.515 1.535 1.505 1.530 11.161.200 1.530
21/09/2022 1.535 1.535 1.505 1.515 8.089.300 1.515
20/09/2022 1.535 1.540 1.515 1.530 7.095.100 1.530
19/09/2022 1.535 1.540 1.510 1.525 7.711.300 1.525

Catatan:

a - Disesuaikan dengan aksi korporasi untuk memastikan harga selalu sebanding pada periode yang berbeda. Aksi ini termasuk: