Indonesia′s Leading Integrated EPC & Investment Company

Email This  Print This

Data Historis Saham


Penyaringan Data:
Dari / /  Sampai  / /

Sejarah harga saham dari Feb 27, 2020 sampai May 29, 2020
Unduh data dalam format CSV/Excel
Tanggal Awal Tertinggi Terendah Akhir NilaiPenyesuaian Akhir a
Ringkasan
2 Minggu Terakhir
(13/05/2020 sampai 29/05/2020)
945 1.105 890 1.085 372.108.8001.085
2 Minggu Sebelumnya
(27/04/2020 sampai 12/05/2020)
865 1.005 820 950 532.283.500950
4 Minggu Sebelumnya
(27/03/2020 sampai 24/04/2020)
820 1.320 790 865 1.068.211.200865
Data Harian
29/05/2020 1.085 1.090 1.055 1.085 30.332.8001.085
28/05/2020 1.080 1.105 1.055 1.085 59.989.9001.085
27/05/2020 1.010 1.070 980 1.065 83.550.1001.065
26/05/2020 970 1.010 950 1.000 42.685.2001.000
20/05/2020 960 970 935 960 19.385.900960
19/05/2020 925 975 925 965 53.733.700965
18/05/2020 910 925 900 910 10.977.100910
15/05/2020 910 925 890 905 18.131.700905
14/05/2020 945 955 905 905 27.975.400905
13/05/2020 945 960 910 950 25.347.000950
12/05/2020 985 995 935 950 38.080.400950
11/05/2020 945 1.005 940 985 93.382.000985
08/05/2020 970 970 925 935 27.484.500935
06/05/2020 950 965 925 935 36.299.800935
05/05/2020 910 945 895 940 34.283.900940
04/05/2020 915 920 890 895 46.906.400895
30/04/2020 890 975 890 950 96.836.900950
29/04/2020 885 910 875 875 46.032.800875
28/04/2020 850 890 825 875 72.860.200875
27/04/2020 865 885 820 835 40.116.600835
24/04/2020 910 920 860 865 41.649.700865
23/04/2020 960 965 920 920 26.633.800920
22/04/2020 935 960 900 950 43.133.500950
21/04/2020 1.020 1.020 940 945 38.523.200945
20/04/2020 1.090 1.090 1.010 1.010 50.910.8001.010
17/04/2020 1.120 1.120 1.065 1.075 31.498.3001.075
16/04/2020 1.120 1.130 1.065 1.065 39.755.3001.065
15/04/2020 1.140 1.180 1.075 1.140 62.441.7001.140
14/04/2020 1.075 1.145 1.075 1.130 48.883.8001.130
13/04/2020 1.090 1.155 1.030 1.075 66.365.9001.075
09/04/2020 1.140 1.175 1.060 1.090 60.786.3001.090
08/04/2020 1.215 1.220 1.135 1.135 63.858.5001.135
07/04/2020 1.235 1.320 1.140 1.220 118.316.6001.220
06/04/2020 930 1.135 915 1.135 96.749.3001.135
03/04/2020 885 940 865 910 57.253.000910
02/04/2020 835 870 790 865 35.061.200865
01/04/2020 840 890 820 835 51.773.600835
31/03/2020 850 875 825 835 26.746.600835
30/03/2020 885 885 820 820 23.962.400820
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


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