Harga Saham Historis

Tampilkan data tanggal::

Dari

/ /

Sampai

/ /
Informasi harga saham historis periode 30 Maret 2022 sampai 05 Juli 2022
 Download informasi harga saham historis dalam format CSV/Excel
Tanggal Pembukaan Tertinggi Terendah Penutupan Volume Penyesuaiana
Ringkasan
2 Minggu Kebelakang
(22/06/2022 - 05/07/2022)
1.390 1.410 1.200 1.205 89 1.205
2 Minggu Sebelumnya
(08/06/2022 - 21/06/2022)
1.460 1.475 1.370 1.390 63 1.390
4 Minggu Sebelumnya
(28/04/2022 - 07/06/2022)
1.550 1.605 1.340 1.460 227 1.460
Data Historis Harian
05/07/2022 1.205 1.230 1.200 1.205 8.329.100 1.205
04/07/2022 1.280 1.295 1.200 1.205 23.370.800 1.205
01/07/2022 1.340 1.345 1.285 1.285 14.206.900 1.285
30/06/2022 1.350 1.355 1.340 1.340 5.063.400 1.340
29/06/2022 1.355 1.360 1.350 1.350 5.559.100 1.350
28/06/2022 1.360 1.370 1.355 1.355 4.342.600 1.355
27/06/2022 1.410 1.410 1.360 1.360 8.202.100 1.360
24/06/2022 1.380 1.380 1.370 1.375 8.042.900 1.375
23/06/2022 1.385 1.385 1.365 1.375 6.589.200 1.375
22/06/2022 1.390 1.395 1.375 1.385 5.501.700 1.385
21/06/2022 1.385 1.395 1.380 1.390 4.705.300 1.390
20/06/2022 1.455 1.455 1.370 1.385 8.122.700 1.385
17/06/2022 1.420 1.430 1.395 1.395 7.610.800 1.395
16/06/2022 1.415 1.440 1.415 1.420 6.648.300 1.420
15/06/2022 1.415 1.425 1.410 1.415 4.938.600 1.415
14/06/2022 1.415 1.425 1.410 1.415 4.480.900 1.415
13/06/2022 1.435 1.435 1.410 1.420 6.374.700 1.420
10/06/2022 1.455 1.455 1.420 1.445 10.028.500 1.445
09/06/2022 1.460 1.475 1.450 1.455 5.411.100 1.455
08/06/2022 1.460 1.465 1.450 1.460 4.900.600 1.460
07/06/2022 1.495 1.500 1.455 1.460 7.016.600 1.460
06/06/2022 1.500 1.510 1.470 1.485 9.910.800 1.485
03/06/2022 1.450 1.530 1.450 1.490 26.107.100 1.490
02/06/2022 1.440 1.465 1.440 1.450 8.422.800 1.450
31/05/2022 1.455 1.460 1.435 1.440 7.584.900 1.440
30/05/2022 1.475 1.475 1.430 1.435 9.199.100 1.435
27/05/2022 1.420 1.495 1.420 1.460 14.191.000 1.460
25/05/2022 1.420 1.435 1.415 1.415 5.184.600 1.415
24/05/2022 1.415 1.440 1.410 1.420 5.391.600 1.420
23/05/2022 1.440 1.450 1.415 1.415 5.004.300 1.415
20/05/2022 1.415 1.450 1.415 1.440 5.340.100 1.440
19/05/2022 1.450 1.450 1.415 1.415 7.184.700 1.415
18/05/2022 1.470 1.470 1.440 1.445 5.344.300 1.445
17/05/2022 1.440 1.470 1.435 1.445 7.369.600 1.445
13/05/2022 1.410 1.445 1.340 1.435 17.041.900 1.435
12/05/2022 1.520 1.520 1.410 1.410 22.373.400 1.410
11/05/2022 1.525 1.535 1.510 1.515 9.435.200 1.515
10/05/2022 1.520 1.520 1.480 1.520 21.310.100 1.520
09/05/2022 1.580 1.605 1.515 1.520 16.759.900 1.520
28/04/2022 1.550 1.585 1.535 1.580 17.002.000 1.580
27/04/2022 1.530 1.545 1.520 1.530 5.100.600 1.530
26/04/2022 1.510 1.530 1.510 1.530 5.669.100 1.530
25/04/2022 1.510 1.530 1.505 1.510 9.596.600 1.510
22/04/2022 1.560 1.560 1.525 1.535 6.099.500 1.535
21/04/2022 1.565 1.575 1.555 1.560 7.391.500 1.560
20/04/2022 1.575 1.580 1.545 1.555 23.817.000 1.555
19/04/2022 1.675 1.675 1.575 1.575 14.888.200 1.575
18/04/2022 1.560 1.620 1.535 1.615 23.446.900 1.615
14/04/2022 1.505 1.575 1.505 1.560 20.906.100 1.560
13/04/2022 1.505 1.525 1.505 1.505 7.180.100 1.505
12/04/2022 1.550 1.550 1.500 1.505 11.919.500 1.505
11/04/2022 1.525 1.535 1.500 1.515 17.119.500 1.515
08/04/2022 1.525 1.545 1.525 1.525 6.002.900 1.525
07/04/2022 1.550 1.550 1.510 1.525 9.993.900 1.525
06/04/2022 1.570 1.575 1.510 1.510 29.419.200 1.510
05/04/2022 1.675 1.675 1.570 1.570 11.178.700 1.570
04/04/2022 1.605 1.615 1.580 1.585 10.364.900 1.585
01/04/2022 1.605 1.620 1.605 1.605 6.209.700 1.605
31/03/2022 1.620 1.625 1.605 1.605 5.846.200 1.605
30/03/2022 1.615 1.630 1.605 1.620 9.262.900 1.620

Catatan:

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