| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaiana |
| Ringkasan | ||||||
|---|---|---|---|---|---|---|
| 2 Minggu Kebelakang (12/01/2022 - 25/01/2022) |
1.745 | 1.755 | 1.465 | 1.510 | 203 | 1.510 |
| 2 Minggu Sebelumnya (28/12/2021 - 11/01/2022) |
1.865 | 1.880 | 1.730 | 1.740 | 134 | 1.740 |
| 4 Minggu Sebelumnya (30/11/2021 - 27/12/2021) |
1.965 | 1.985 | 1.760 | 1.860 | 359 | 1.860 |
| Data Historis Harian | ||||||
| 25/01/2022 | 1.550 | 1.550 | 1.505 | 1.510 | 8.208.900 | 1.510 |
| 24/01/2022 | 1.560 | 1.560 | 1.535 | 1.550 | 6.226.300 | 1.550 |
| 21/01/2022 | 1.550 | 1.565 | 1.520 | 1.555 | 8.568.500 | 1.555 |
| 20/01/2022 | 1.510 | 1.580 | 1.500 | 1.550 | 23.804.700 | 1.550 |
| 19/01/2022 | 1.495 | 1.540 | 1.480 | 1.505 | 13.147.500 | 1.505 |
| 18/01/2022 | 1.540 | 1.560 | 1.465 | 1.495 | 29.767.800 | 1.495 |
| 17/01/2022 | 1.585 | 1.595 | 1.535 | 1.540 | 17.197.200 | 1.540 |
| 14/01/2022 | 1.615 | 1.620 | 1.550 | 1.585 | 18.607.300 | 1.585 |
| 13/01/2022 | 1.630 | 1.635 | 1.535 | 1.615 | 40.320.800 | 1.615 |
| 12/01/2022 | 1.745 | 1.755 | 1.620 | 1.620 | 37.593.700 | 1.620 |
| 11/01/2022 | 1.765 | 1.770 | 1.740 | 1.740 | 10.893.000 | 1.740 |
| 10/01/2022 | 1.745 | 1.810 | 1.740 | 1.760 | 23.880.800 | 1.760 |
| 07/01/2022 | 1.745 | 1.760 | 1.730 | 1.745 | 12.566.700 | 1.745 |
| 06/01/2022 | 1.790 | 1.800 | 1.735 | 1.745 | 24.255.100 | 1.745 |
| 05/01/2022 | 1.800 | 1.840 | 1.785 | 1.790 | 13.579.800 | 1.790 |
| 04/01/2022 | 1.780 | 1.810 | 1.775 | 1.795 | 8.091.700 | 1.795 |
| 03/01/2022 | 1.780 | 1.800 | 1.780 | 1.780 | 5.966.400 | 1.780 |
| 30/12/2021 | 1.790 | 1.805 | 1.780 | 1.780 | 5.874.000 | 1.780 |
| 29/12/2021 | 1.800 | 1.810 | 1.780 | 1.790 | 6.949.200 | 1.790 |
| 28/12/2021 | 1.865 | 1.880 | 1.800 | 1.800 | 22.116.400 | 1.800 |
| 27/12/2021 | 1.795 | 1.890 | 1.795 | 1.860 | 24.651.700 | 1.860 |
| 24/12/2021 | 1.770 | 1.810 | 1.760 | 1.795 | 12.154.900 | 1.795 |
| 23/12/2021 | 1.780 | 1.780 | 1.765 | 1.770 | 6.180.800 | 1.770 |
| 22/12/2021 | 1.785 | 1.795 | 1.765 | 1.765 | 14.002.900 | 1.765 |
| 21/12/2021 | 1.800 | 1.835 | 1.775 | 1.785 | 18.121.200 | 1.785 |
| 20/12/2021 | 1.835 | 1.845 | 1.800 | 1.800 | 13.314.500 | 1.800 |
| 17/12/2021 | 1.845 | 1.845 | 1.825 | 1.835 | 10.391.800 | 1.835 |
| 16/12/2021 | 1.870 | 1.885 | 1.830 | 1.845 | 13.821.500 | 1.845 |
| 15/12/2021 | 1.880 | 1.895 | 1.865 | 1.870 | 7.354.000 | 1.870 |
| 14/12/2021 | 1.895 | 1.905 | 1.870 | 1.880 | 8.859.400 | 1.880 |
| 13/12/2021 | 1.915 | 1.920 | 1.895 | 1.895 | 7.702.700 | 1.895 |
| 10/12/2021 | 1.925 | 1.925 | 1.900 | 1.905 | 6.029.600 | 1.905 |
| 09/12/2021 | 1.920 | 1.935 | 1.890 | 1.900 | 12.217.800 | 1.900 |
| 08/12/2021 | 1.870 | 1.950 | 1.870 | 1.915 | 33.033.700 | 1.915 |
| 07/12/2021 | 1.890 | 1.905 | 1.865 | 1.865 | 16.042.900 | 1.865 |
| 06/12/2021 | 1.875 | 1.895 | 1.850 | 1.880 | 15.359.100 | 1.880 |
| 03/12/2021 | 1.810 | 1.910 | 1.810 | 1.875 | 29.798.400 | 1.875 |
| 02/12/2021 | 1.855 | 1.860 | 1.805 | 1.810 | 38.172.600 | 1.810 |
| 01/12/2021 | 1.950 | 1.960 | 1.850 | 1.855 | 50.955.600 | 1.855 |
| 30/11/2021 | 1.965 | 1.985 | 1.945 | 1.955 | 21.715.900 | 1.955 |
| 29/11/2021 | 2.000 | 2.020 | 1.940 | 1.965 | 48.176.800 | 1.965 |
| 26/11/2021 | 2.050 | 2.060 | 2.000 | 2.010 | 26.838.200 | 2.010 |
| 25/11/2021 | 2.050 | 2.070 | 2.050 | 2.050 | 12.821.100 | 2.050 |
| 24/11/2021 | 2.050 | 2.060 | 2.040 | 2.050 | 9.063.300 | 2.050 |
| 23/11/2021 | 2.060 | 2.070 | 2.040 | 2.050 | 14.629.500 | 2.050 |
| 22/11/2021 | 2.070 | 2.080 | 2.040 | 2.060 | 28.985.000 | 2.060 |
| 19/11/2021 | 2.100 | 2.100 | 2.060 | 2.070 | 15.622.500 | 2.070 |
| 18/11/2021 | 2.080 | 2.100 | 2.060 | 2.070 | 15.944.600 | 2.070 |
| 17/11/2021 | 2.100 | 2.110 | 2.070 | 2.080 | 13.719.200 | 2.080 |
| 16/11/2021 | 2.070 | 2.130 | 2.060 | 2.090 | 38.088.700 | 2.090 |
| 15/11/2021 | 2.060 | 2.080 | 2.060 | 2.070 | 10.493.800 | 2.070 |
| 12/11/2021 | 2.080 | 2.090 | 2.060 | 2.060 | 14.145.300 | 2.060 |
| 11/11/2021 | 2.080 | 2.090 | 2.060 | 2.070 | 16.686.200 | 2.070 |
| 10/11/2021 | 2.080 | 2.090 | 2.070 | 2.080 | 9.887.100 | 2.080 |
| 09/11/2021 | 2.090 | 2.110 | 2.070 | 2.080 | 20.608.600 | 2.080 |
| 08/11/2021 | 2.090 | 2.140 | 2.080 | 2.090 | 46.594.400 | 2.090 |
| 05/11/2021 | 2.070 | 2.100 | 2.060 | 2.080 | 15.992.900 | 2.080 |
| 04/11/2021 | 2.090 | 2.120 | 2.060 | 2.060 | 43.893.800 | 2.060 |
| 03/11/2021 | 2.080 | 2.100 | 2.060 | 2.090 | 15.715.300 | 2.090 |
| 02/11/2021 | 2.090 | 2.110 | 2.050 | 2.070 | 21.673.000 | 2.070 |
Catatan:
a - Disesuaikan dengan aksi korporasi untuk memastikan harga selalu sebanding pada periode yang berbeda. Aksi ini termasuk:
