Indonesia′s Leading Integrated EPC & Investment Company

Email This  Print This

Data Historis Saham


Penyaringan Data:
Dari / /  Sampai  / /

Sejarah harga saham dari Sep 16, 2019 sampai Dec 06, 2019
Unduh data dalam format CSV/Excel
Tanggal Awal Tertinggi Terendah Akhir NilaiPenyesuaian Akhir a
Ringkasan
2 Minggu Terakhir
(25/11/2019 sampai 06/12/2019)
1.930 2.010 1.710 2.000 185.441.6002.000
2 Minggu Sebelumnya
(11/11/2019 sampai 22/11/2019)
1.945 2.050 1.880 1.930 136.111.1001.930
4 Minggu Sebelumnya
(14/10/2019 sampai 08/11/2019)
1.905 2.170 1.885 1.945 369.232.1001.945
Data Harian
06/12/2019 1.920 2.010 1.900 2.000 30.855.1002.000
05/12/2019 1.810 1.905 1.810 1.900 21.571.9001.900
04/12/2019 1.800 1.815 1.780 1.800 10.405.6001.800
03/12/2019 1.795 1.825 1.780 1.810 21.461.2001.810
02/12/2019 1.740 1.815 1.720 1.800 27.221.9001.800
29/11/2019 1.790 1.790 1.710 1.735 25.019.2001.735
28/11/2019 1.870 1.875 1.785 1.790 12.844.1001.790
27/11/2019 1.960 1.960 1.835 1.870 14.740.7001.870
26/11/2019 1.935 1.960 1.915 1.960 10.418.6001.960
25/11/2019 1.930 1.930 1.880 1.915 10.903.3001.915
22/11/2019 1.990 1.990 1.910 1.930 16.157.7001.930
21/11/2019 1.985 2.020 1.975 1.980 6.720.0001.980
20/11/2019 2.000 2.010 1.975 1.985 8.039.0001.985
19/11/2019 2.000 2.020 1.985 2.000 8.199.8002.000
18/11/2019 2.020 2.050 1.965 1.995 15.643.7001.995
15/11/2019 1.950 2.020 1.935 2.010 18.925.9002.010
14/11/2019 1.930 1.960 1.920 1.935 9.479.5001.935
13/11/2019 1.900 1.955 1.895 1.925 16.857.8001.925
12/11/2019 1.905 1.920 1.885 1.900 17.393.2001.900
11/11/2019 1.945 1.945 1.880 1.890 18.694.5001.890
08/11/2019 1.975 1.990 1.940 1.945 15.396.7001.945
07/11/2019 2.010 2.020 1.930 1.975 21.396.2001.975
06/11/2019 2.070 2.100 2.010 2.010 19.522.1002.010
05/11/2019 1.950 2.070 1.940 2.070 28.308.7002.070
04/11/2019 1.970 1.985 1.925 1.940 15.573.8001.940
01/11/2019 2.000 2.030 1.930 1.940 25.181.7001.940
31/10/2019 2.110 2.130 1.980 1.980 30.187.2001.980
30/10/2019 2.120 2.170 2.100 2.100 12.882.2002.100
29/10/2019 2.050 2.140 2.030 2.120 18.788.4002.120
28/10/2019 2.130 2.130 2.030 2.030 9.901.5002.030
25/10/2019 2.130 2.140 2.090 2.120 9.535.5002.120
24/10/2019 2.130 2.140 2.070 2.130 28.681.3002.130
23/10/2019 2.020 2.100 1.985 2.100 30.863.5002.100
22/10/2019 2.000 2.030 1.980 2.000 11.383.4002.000
21/10/2019 2.010 2.040 1.985 1.990 18.718.2001.990
18/10/2019 1.910 2.000 1.900 2.000 23.976.4002.000
17/10/2019 1.910 1.925 1.900 1.900 9.638.0001.900
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


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