Harga Saham Historis

Tampilkan data tanggal::

Dari

/ /

Sampai

/ /
Informasi harga saham historis periode 26 Juli 2021 sampai 19 Oktober 2021
 Download informasi harga saham historis dalam format CSV/Excel
Tanggal Pembukaan Tertinggi Terendah Penutupan Volume Penyesuaiana
Ringkasan
2 Minggu Kebelakang
(06/10/2021 - 19/10/2021)
2.100 2.290 2.070 2.210 654 2.210
2 Minggu Sebelumnya
(22/09/2021 - 05/10/2021)
2.070 2.170 2.000 2.080 322 2.080
4 Minggu Sebelumnya
(25/08/2021 - 21/09/2021)
2.210 2.250 2.000 2.070 576 2.070
Data Historis Harian
19/10/2021 2.260 2.290 2.190 2.210 63.811.400 2.210
18/10/2021 2.130 2.290 2.130 2.250 147.585.200 2.250
15/10/2021 2.080 2.150 2.080 2.130 41.829.000 2.130
14/10/2021 2.080 2.140 2.080 2.090 35.044.800 2.090
13/10/2021 2.100 2.120 2.070 2.080 26.679.500 2.080
12/10/2021 2.110 2.120 2.070 2.080 25.822.900 2.080
11/10/2021 2.150 2.160 2.070 2.090 45.849.400 2.090
08/10/2021 2.160 2.180 2.110 2.150 30.349.700 2.150
07/10/2021 2.220 2.270 2.140 2.140 78.378.600 2.140
06/10/2021 2.100 2.240 2.080 2.200 158.859.700 2.200
05/10/2021 2.150 2.150 2.080 2.080 24.531.400 2.080
04/10/2021 2.040 2.160 2.040 2.120 72.765.500 2.120
01/10/2021 2.040 2.060 2.010 2.040 26.500.300 2.040
30/09/2021 2.050 2.080 2.010 2.040 31.475.800 2.040
29/09/2021 2.050 2.060 2.000 2.040 34.865.600 2.040
28/09/2021 2.080 2.090 2.050 2.060 17.193.000 2.060
27/09/2021 2.110 2.140 2.070 2.070 26.093.100 2.070
24/09/2021 2.140 2.170 2.100 2.110 33.830.500 2.110
23/09/2021 2.120 2.160 2.090 2.140 38.513.200 2.140
22/09/2021 2.070 2.120 2.060 2.110 16.733.500 2.110
21/09/2021 2.080 2.110 2.030 2.070 12.422.100 2.070
20/09/2021 2.140 2.150 2.070 2.080 24.607.200 2.080
17/09/2021 2.150 2.180 2.120 2.150 41.364.900 2.150
16/09/2021 2.130 2.220 2.090 2.150 76.950.000 2.150
15/09/2021 2.120 2.130 2.090 2.090 18.992.900 2.090
14/09/2021 2.160 2.170 2.100 2.120 36.000.300 2.120
13/09/2021 2.090 2.130 2.070 2.130 38.031.400 2.130
10/09/2021 2.040 2.120 2.030 2.090 32.636.900 2.090
09/09/2021 2.070 2.090 2.000 2.040 35.230.900 2.040
08/09/2021 2.110 2.130 2.070 2.070 25.260.900 2.070
07/09/2021 2.130 2.170 2.110 2.110 26.353.500 2.110
06/09/2021 2.140 2.160 2.100 2.130 22.266.000 2.130
03/09/2021 2.140 2.170 2.120 2.140 20.361.100 2.140
02/09/2021 2.190 2.210 2.140 2.140 21.495.800 2.140
01/09/2021 2.220 2.240 2.180 2.180 13.395.400 2.180
31/08/2021 2.220 2.220 2.170 2.220 18.821.200 2.220
30/08/2021 2.190 2.250 2.170 2.210 35.446.200 2.210
27/08/2021 2.210 2.250 2.120 2.160 37.830.700 2.160
26/08/2021 2.240 2.240 2.170 2.190 18.675.700 2.190
25/08/2021 2.210 2.230 2.170 2.200 20.188.700 2.200
24/08/2021 2.210 2.290 2.170 2.180 42.628.500 2.180
23/08/2021 2.200 2.220 2.150 2.200 45.109.700 2.200
20/08/2021 2.060 2.220 2.010 2.150 67.850.400 2.150
19/08/2021 2.170 2.190 2.040 2.060 60.158.100 2.060
18/08/2021 2.250 2.290 2.100 2.170 77.463.900 2.170
16/08/2021 2.370 2.400 2.230 2.250 66.648.300 2.250
13/08/2021 2.340 2.420 2.300 2.370 58.846.000 2.370
12/08/2021 2.330 2.360 2.220 2.350 66.579.700 2.350
10/08/2021 2.500 2.520 2.340 2.340 64.239.600 2.340
09/08/2021 2.690 2.700 2.510 2.510 64.557.700 2.510
06/08/2021 2.720 2.760 2.630 2.690 47.590.500 2.690
05/08/2021 2.600 2.730 2.570 2.700 72.320.700 2.700
04/08/2021 2.550 2.620 2.530 2.580 43.638.700 2.580
03/08/2021 2.600 2.650 2.530 2.540 43.609.400 2.540
02/08/2021 2.600 2.670 2.470 2.600 138.114.600 2.600
30/07/2021 2.830 2.870 2.630 2.630 125.903.000 2.630
29/07/2021 2.800 2.840 2.750 2.820 61.978.400 2.820
28/07/2021 2.720 2.830 2.720 2.800 100.143.700 2.800
27/07/2021 2.680 2.880 2.560 2.710 209.397.800 2.710
26/07/2021 2.670 2.720 2.620 2.680 102.412.700 2.680

Catatan:

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