| 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:
