| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaiana |
| Ringkasan | ||||||
|---|---|---|---|---|---|---|
| 2 Minggu Kebelakang (26/08/2025 - 09/09/2025) |
2.760 | 2.780 | 2.430 | 2.480 | 165 | 2.480 |
| 2 Minggu Sebelumnya (11/08/2025 - 25/08/2025) |
2.710 | 2.840 | 2.700 | 2.750 | 165 | 2.750 |
| 4 Minggu Sebelumnya (14/07/2025 - 08/08/2025) |
2.800 | 2.900 | 2.680 | 2.700 | 402 | 2.700 |
| Data Historis Harian | ||||||
| 09/09/2025 | 2.590 | 2.640 | 2.430 | 2.480 | 49.425.000 | 2.480 |
| 08/09/2025 | 2.740 | 2.740 | 2.580 | 2.580 | 30.899.500 | 2.580 |
| 04/09/2025 | 2.720 | 2.740 | 2.690 | 2.720 | 9.615.500 | 2.720 |
| 03/09/2025 | 2.720 | 2.740 | 2.710 | 2.720 | 5.887.800 | 2.720 |
| 02/09/2025 | 2.690 | 2.730 | 2.690 | 2.710 | 9.432.300 | 2.710 |
| 01/09/2025 | 2.600 | 2.720 | 2.600 | 2.690 | 17.070.500 | 2.690 |
| 29/08/2025 | 2.730 | 2.740 | 2.680 | 2.710 | 16.494.100 | 2.710 |
| 28/08/2025 | 2.720 | 2.750 | 2.720 | 2.740 | 6.774.900 | 2.740 |
| 27/08/2025 | 2.780 | 2.780 | 2.710 | 2.720 | 12.206.800 | 2.720 |
| 26/08/2025 | 2.760 | 2.770 | 2.740 | 2.760 | 7.566.200 | 2.760 |
| 25/08/2025 | 2.760 | 2.790 | 2.750 | 2.750 | 7.609.900 | 2.750 |
| 22/08/2025 | 2.760 | 2.760 | 2.720 | 2.730 | 7.512.200 | 2.730 |
| 21/08/2025 | 2.800 | 2.800 | 2.750 | 2.770 | 14.435.300 | 2.770 |
| 20/08/2025 | 2.750 | 2.820 | 2.750 | 2.790 | 18.380.500 | 2.790 |
| 19/08/2025 | 2.770 | 2.780 | 2.720 | 2.760 | 10.365.300 | 2.760 |
| 15/08/2025 | 2.770 | 2.800 | 2.740 | 2.770 | 15.122.800 | 2.770 |
| 14/08/2025 | 2.830 | 2.830 | 2.760 | 2.770 | 16.339.500 | 2.770 |
| 13/08/2025 | 2.810 | 2.840 | 2.770 | 2.770 | 30.697.000 | 2.770 |
| 12/08/2025 | 2.730 | 2.790 | 2.730 | 2.780 | 33.170.200 | 2.780 |
| 11/08/2025 | 2.710 | 2.750 | 2.700 | 2.730 | 12.263.900 | 2.730 |
| 08/08/2025 | 2.740 | 2.740 | 2.690 | 2.700 | 10.198.100 | 2.700 |
| 07/08/2025 | 2.740 | 2.770 | 2.730 | 2.740 | 8.281.100 | 2.740 |
| 06/08/2025 | 2.800 | 2.810 | 2.730 | 2.740 | 10.384.600 | 2.740 |
| 05/08/2025 | 2.750 | 2.800 | 2.750 | 2.780 | 13.283.300 | 2.780 |
| 04/08/2025 | 2.730 | 2.770 | 2.720 | 2.750 | 9.414.000 | 2.750 |
| 01/08/2025 | 2.730 | 2.770 | 2.720 | 2.730 | 10.004.700 | 2.730 |
| 31/07/2025 | 2.780 | 2.780 | 2.720 | 2.730 | 12.582.300 | 2.730 |
| 30/07/2025 | 2.840 | 2.840 | 2.720 | 2.770 | 22.131.100 | 2.770 |
| 29/07/2025 | 2.840 | 2.880 | 2.780 | 2.840 | 20.795.300 | 2.840 |
| 28/07/2025 | 2.890 | 2.900 | 2.840 | 2.840 | 14.054.600 | 2.840 |
| 25/07/2025 | 2.850 | 2.880 | 2.820 | 2.870 | 21.844.600 | 2.870 |
| 24/07/2025 | 2.760 | 2.900 | 2.750 | 2.850 | 58.417.700 | 2.850 |
| 23/07/2025 | 2.720 | 2.750 | 2.720 | 2.730 | 12.419.200 | 2.730 |
| 22/07/2025 | 2.780 | 2.790 | 2.720 | 2.720 | 12.550.200 | 2.720 |
| 21/07/2025 | 2.800 | 2.820 | 2.750 | 2.780 | 15.851.600 | 2.780 |
| 18/07/2025 | 2.800 | 2.820 | 2.760 | 2.800 | 22.331.400 | 2.800 |
| 17/07/2025 | 2.800 | 2.820 | 2.780 | 2.800 | 20.949.200 | 2.800 |
| 16/07/2025 | 2.770 | 2.790 | 2.760 | 2.780 | 25.834.000 | 2.780 |
| 15/07/2025 | 2.740 | 2.770 | 2.730 | 2.750 | 23.755.700 | 2.750 |
| 14/07/2025 | 2.800 | 2.800 | 2.680 | 2.720 | 57.879.700 | 2.720 |
| 11/07/2025 | 2.740 | 2.790 | 2.730 | 2.780 | 41.573.300 | 2.780 |
| 10/07/2025 | 2.610 | 2.720 | 2.600 | 2.710 | 48.144.000 | 2.710 |
| 09/07/2025 | 2.600 | 2.620 | 2.590 | 2.610 | 18.442.300 | 2.610 |
| 08/07/2025 | 2.550 | 2.600 | 2.540 | 2.600 | 14.182.200 | 2.600 |
| 07/07/2025 | 2.560 | 2.620 | 2.560 | 2.570 | 27.971.000 | 2.570 |
| 04/07/2025 | 2.500 | 2.580 | 2.490 | 2.550 | 35.498.500 | 2.550 |
| 03/07/2025 | 2.460 | 2.500 | 2.460 | 2.480 | 11.543.100 | 2.480 |
| 02/07/2025 | 2.510 | 2.530 | 2.440 | 2.460 | 16.054.400 | 2.460 |
| 01/07/2025 | 2.590 | 2.600 | 2.510 | 2.510 | 13.935.200 | 2.510 |
| 30/06/2025 | 2.620 | 2.620 | 2.560 | 2.580 | 19.986.200 | 2.580 |
| 26/06/2025 | 2.550 | 2.600 | 2.480 | 2.580 | 28.699.200 | 2.580 |
| 25/06/2025 | 2.570 | 2.600 | 2.500 | 2.550 | 26.426.600 | 2.550 |
| 24/06/2025 | 2.500 | 2.580 | 2.490 | 2.550 | 50.215.700 | 2.550 |
| 23/06/2025 | 2.410 | 2.460 | 2.360 | 2.440 | 24.628.500 | 2.440 |
| 20/06/2025 | 2.520 | 2.530 | 2.410 | 2.480 | 57.861.700 | 2.480 |
| 19/06/2025 | 2.570 | 2.590 | 2.520 | 2.520 | 40.662.600 | 2.520 |
| 18/06/2025 | 2.640 | 2.640 | 2.550 | 2.570 | 44.847.900 | 2.570 |
| 17/06/2025 | 2.620 | 2.750 | 2.620 | 2.640 | 66.509.700 | 2.640 |
| 16/06/2025 | 2.590 | 2.620 | 2.550 | 2.600 | 24.561.400 | 2.600 |
| 13/06/2025 | 2.600 | 2.600 | 2.560 | 2.590 | 23.574.400 | 2.590 |
Catatan:
a - Disesuaikan dengan aksi korporasi untuk memastikan harga selalu sebanding pada periode yang berbeda. Aksi ini termasuk:
