Indonesia′s Leading Integrated EPC & Investment Company

Email This  Print This

Data Historis Saham


Penyaringan Data:
Dari / /  Sampai  / /

Sejarah harga saham dari Jul 25, 2019 sampai Oct 16, 2019
Unduh data dalam format CSV/Excel
Tanggal Awal Tertinggi Terendah Akhir NilaiPenyesuaian Akhir a
Ringkasan
2 Minggu Terakhir
(03/10/2019 sampai 16/10/2019)
1.865 1.935 1.805 1.910 105.386.3001.910
2 Minggu Sebelumnya
(19/09/2019 sampai 02/10/2019)
2.030 2.050 1.875 1.880 104.174.3001.880
4 Minggu Sebelumnya
(22/08/2019 sampai 18/09/2019)
2.360 2.390 1.920 2.020 372.083.2002.020
Data Harian
16/10/2019 1.925 1.935 1.885 1.910 14.844.1001.910
15/10/2019 1.905 1.925 1.885 1.920 12.740.7001.920
14/10/2019 1.905 1.920 1.885 1.905 11.712.5001.905
11/10/2019 1.820 1.875 1.820 1.865 7.689.7001.865
10/10/2019 1.820 1.845 1.810 1.810 9.886.7001.810
09/10/2019 1.810 1.840 1.810 1.815 11.269.2001.815
08/10/2019 1.845 1.870 1.825 1.845 9.387.1001.845
07/10/2019 1.885 1.890 1.805 1.820 8.818.0001.820
04/10/2019 1.915 1.920 1.840 1.855 9.007.6001.855
03/10/2019 1.865 1.915 1.840 1.900 10.030.7001.900
02/10/2019 1.905 1.945 1.875 1.880 10.922.2001.880
01/10/2019 1.925 1.945 1.900 1.910 6.798.0001.910
30/09/2019 1.940 1.950 1.910 1.925 5.848.4001.925
27/09/2019 1.985 1.995 1.935 1.940 11.108.8001.940
26/09/2019 1.920 2.000 1.920 1.985 18.255.1001.985
25/09/2019 1.930 1.955 1.910 1.915 10.110.3001.915
24/09/2019 1.955 1.970 1.925 1.945 7.665.5001.945
23/09/2019 2.040 2.040 1.950 1.950 17.398.5001.950
20/09/2019 2.010 2.050 1.990 2.040 7.597.7002.040
19/09/2019 2.030 2.040 2.000 2.000 8.469.8002.000
18/09/2019 2.020 2.060 2.000 2.020 15.844.1002.020
17/09/2019 2.030 2.050 1.985 2.020 13.626.2002.020
16/09/2019 2.110 2.110 2.010 2.020 11.707.9002.020
13/09/2019 2.090 2.130 2.070 2.110 8.858.6002.110
12/09/2019 2.150 2.160 2.070 2.070 9.922.4002.070
11/09/2019 2.040 2.130 2.040 2.130 20.070.0002.130
10/09/2019 2.070 2.080 2.020 2.040 6.769.5002.040
09/09/2019 2.080 2.100 2.030 2.050 8.129.3002.050
06/09/2019 2.060 2.080 2.050 2.080 14.547.9002.080
05/09/2019 2.020 2.070 2.010 2.040 20.309.5002.040
04/09/2019 1.970 2.040 1.955 2.000 36.637.5002.000
03/09/2019 2.020 2.140 1.920 1.955 79.371.4001.955
02/09/2019 2.220 2.230 2.000 2.000 26.180.3002.000
30/08/2019 2.190 2.230 2.190 2.210 15.950.4002.210
29/08/2019 2.260 2.270 2.180 2.190 11.208.6002.190
28/08/2019 2.240 2.280 2.240 2.250 16.250.3002.250
27/08/2019 2.300 2.330 2.230 2.230 20.351.5002.230
26/08/2019 2.250 2.320 2.220 2.290 14.452.3002.290
23/08/2019 2.330 2.350 2.310 2.340 6.985.5002.340
22/08/2019 2.360 2.390 2.340 2.350 14.910.0002.350
21/08/2019 2.360 2.380 2.320 2.360 10.246.0002.360
20/08/2019 2.310 2.360 2.310 2.350 13.857.5002.350
19/08/2019 2.310 2.360 2.280 2.310 16.936.5002.310
16/08/2019 2.350 2.380 2.260 2.280 20.162.8002.280
15/08/2019 2.260 2.340 2.210 2.330 17.857.7002.330
14/08/2019 2.280 2.310 2.260 2.310 19.073.9002.310
13/08/2019 2.190 2.250 2.170 2.250 12.633.7002.250
12/08/2019 2.320 2.330 2.200 2.200 15.930.2002.200
09/08/2019 2.290 2.330 2.290 2.310 19.231.7002.310
08/08/2019 2.250 2.290 2.240 2.270 25.612.3002.270
07/08/2019 2.220 2.230 2.190 2.230 21.031.2002.230
06/08/2019 2.180 2.220 2.140 2.200 25.977.3002.200
05/08/2019 2.220 2.240 2.140 2.210 24.855.1002.210
02/08/2019 2.320 2.320 2.240 2.270 24.644.2002.270
01/08/2019 2.350 2.360 2.280 2.340 25.496.0002.340
31/07/2019 2.420 2.430 2.330 2.340 20.730.8002.340
30/07/2019 2.390 2.420 2.380 2.390 5.906.7002.390
29/07/2019 2.340 2.390 2.320 2.380 6.456.3002.380
26/07/2019 2.380 2.380 2.330 2.340 9.515.5002.340
25/07/2019 2.390 2.420 2.340 2.380 15.443.7002.380


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