Indonesia′s Leading Integrated EPC & Investment Company

Email This  Print This

Data Historis Saham


Penyaringan Data:
Dari / /  Sampai  / /

Sejarah harga saham dari Jan 03, 2020 sampai Mar 27, 2020
Unduh data dalam format CSV/Excel
Tanggal Awal Tertinggi Terendah Akhir NilaiPenyesuaian Akhir a
Ringkasan
2 Minggu Terakhir
(13/03/2020 sampai 27/03/2020)
1.100 1.260 675 880 552.624.100880
2 Minggu Sebelumnya
(28/02/2020 sampai 12/03/2020)
1.850 1.930 1.145 1.145 281.897.6001.145
4 Minggu Sebelumnya
(31/01/2020 sampai 27/02/2020)
1.950 2.100 1.855 1.905 205.854.3001.905
Data Harian
27/03/2020 820 975 820 880 83.907.700880
26/03/2020 730 835 675 805 135.198.800805
24/03/2020 775 795 725 725 85.937.900725
23/03/2020 790 825 775 775 51.052.600775
20/03/2020 850 900 830 830 64.824.800830
19/03/2020 890 890 890 890 1.864.600890
18/03/2020 1.030 1.030 955 955 26.278.200955
17/03/2020 1.110 1.110 1.025 1.025 21.178.3001.025
16/03/2020 1.150 1.150 1.100 1.100 21.729.8001.100
13/03/2020 1.100 1.260 1.065 1.180 60.651.4001.180
12/03/2020 1.270 1.275 1.145 1.145 87.105.2001.145
11/03/2020 1.555 1.575 1.400 1.400 39.322.2001.400
10/03/2020 1.510 1.615 1.500 1.550 50.777.1001.550
09/03/2020 1.710 1.710 1.455 1.480 26.706.9001.480
06/03/2020 1.795 1.795 1.770 1.785 4.551.1001.785
05/03/2020 1.895 1.910 1.830 1.830 11.077.9001.830
04/03/2020 1.805 1.890 1.800 1.875 18.762.8001.875
03/03/2020 1.820 1.850 1.790 1.810 18.019.6001.810
02/03/2020 1.875 1.900 1.765 1.800 11.082.6001.800
28/02/2020 1.850 1.930 1.760 1.875 14.492.2001.875
27/02/2020 1.905 1.915 1.855 1.905 10.712.4001.905
26/02/2020 1.955 1.955 1.885 1.905 13.072.1001.905
25/02/2020 1.950 1.985 1.945 1.960 11.915.2001.960
24/02/2020 2.000 2.000 1.955 1.970 8.697.0001.970
21/02/2020 2.060 2.060 2.000 2.010 9.587.9002.010
20/02/2020 2.080 2.090 2.030 2.040 4.436.8002.040
19/02/2020 2.070 2.100 2.070 2.080 16.194.1002.080
18/02/2020 2.000 2.070 1.995 2.050 18.236.5002.050
17/02/2020 1.950 2.020 1.935 2.000 18.444.0002.000
14/02/2020 1.920 1.960 1.920 1.945 4.612.1001.945
13/02/2020 1.965 1.970 1.925 1.945 7.374.2001.945
12/02/2020 1.975 1.975 1.940 1.965 6.564.6001.965
11/02/2020 1.945 1.960 1.915 1.960 10.837.9001.960
10/02/2020 1.970 1.975 1.910 1.915 9.499.8001.915
07/02/2020 2.010 2.030 1.965 1.975 10.845.0001.975
06/02/2020 1.970 2.030 1.965 2.020 9.601.8002.020
05/02/2020 1.950 1.965 1.935 1.960 9.275.1001.960
04/02/2020 1.895 1.935 1.880 1.935 10.571.7001.935
03/02/2020 1.890 1.905 1.860 1.880 6.117.8001.880
31/01/2020 1.950 1.960 1.865 1.890 9.258.3001.890
30/01/2020 1.980 1.985 1.920 1.930 6.458.2001.930
29/01/2020 2.000 2.040 1.980 1.985 8.121.9001.985
28/01/2020 1.870 2.000 1.830 1.990 19.043.8001.990
27/01/2020 1.950 1.950 1.875 1.875 10.846.7001.875
24/01/2020 1.960 1.970 1.950 1.960 4.129.0001.960
23/01/2020 1.970 1.980 1.930 1.955 16.089.3001.955
22/01/2020 2.000 2.060 1.965 1.970 26.735.1001.970
21/01/2020 2.000 2.040 1.990 1.995 14.184.1001.995
20/01/2020 2.050 2.090 1.990 2.020 18.716.1002.020
17/01/2020 2.060 2.080 2.040 2.050 7.860.8002.050
16/01/2020 2.090 2.100 2.010 2.050 16.127.6002.050
15/01/2020 2.170 2.170 2.060 2.090 14.124.1002.090
14/01/2020 2.190 2.200 2.140 2.150 11.570.2002.150
13/01/2020 2.180 2.200 2.160 2.170 10.764.7002.170
10/01/2020 2.140 2.180 2.120 2.160 17.997.7002.160
09/01/2020 2.090 2.140 2.090 2.140 20.012.6002.140
08/01/2020 2.070 2.100 2.050 2.080 19.653.2002.080
07/01/2020 2.140 2.150 2.090 2.120 13.251.9002.120
06/01/2020 2.120 2.170 2.060 2.110 29.021.1002.110
03/01/2020 2.040 2.150 2.030 2.130 46.657.6002.130


Catatan:
a - Disesuaikan dengan keadaan perseroan untuk memastikan harga selalu dapat dibandingkan di periode yang berbeda. Peristiwa ini termasuk
  • Dividen khusus
  • Dividend-In-Specie
  • Pengurangan modal dan Distribusi Kas
  • Pembayaran Bonus
  • Rights Issue / Penawaran Preferential / Penawaran Terbuka
  • Pemisahan saham/penggabungan saham

INVESTASI

PT WIKA Industri Energi
PT Pilar Sinergi BUMN Indonesia
PT Citra Marga Lintas Jabar
PT Jasamarga Surabaya Mojokerto
PT WIKA Jabar Power
PT Jasamarga Manado Bitung
PT Prima Terminal Petikemas
PT Jasamarga Balikpapan Samarinda
PT Air Minum Indonesia
PT Wijaya Karya Krakatau Beton
PT Jasamarga Kunciran Cengkareng
PT Jasamarga Bali Tol
PT. Trans Pacific Petrochemical Indotama
PT Pembangunan Perumahan Semarang Demak