Indonesia′s Leading Integrated EPC & Investment Company

Email This  Print This

Data Historis Saham


Penyaringan Data:
Dari / /  Sampai  / /

Sejarah harga saham dari Nov 26, 2019 sampai Feb 21, 2020
Unduh data dalam format CSV/Excel
Tanggal Awal Tertinggi Terendah Akhir NilaiPenyesuaian Akhir a
Ringkasan
2 Minggu Terakhir
(10/02/2020 sampai 21/02/2020)
1.970 2.100 1.910 2.010 105.787.9002.010
2 Minggu Sebelumnya
(27/01/2020 sampai 07/02/2020)
1.950 2.040 1.830 1.975 100.140.3001.975
4 Minggu Sebelumnya
(26/12/2019 sampai 24/01/2020)
1.970 2.200 1.930 1.960 329.127.6001.960
Data Harian
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
02/01/2020 1.990 2.030 1.990 2.020 9.425.2002.020
30/12/2019 2.030 2.040 1.990 1.990 11.204.0001.990
27/12/2019 2.010 2.040 1.995 2.010 12.833.4002.010
26/12/2019 1.970 2.000 1.965 1.990 8.769.9001.990
23/12/2019 1.980 2.000 1.950 1.965 11.571.6001.965
20/12/2019 2.010 2.030 1.980 1.980 11.175.4001.980
19/12/2019 2.010 2.070 1.995 2.010 24.209.7002.010
18/12/2019 2.020 2.030 1.990 2.000 17.660.1002.000
17/12/2019 2.050 2.050 1.990 2.000 12.671.0002.000
16/12/2019 2.050 2.080 2.020 2.030 19.109.0002.030
13/12/2019 2.040 2.070 2.020 2.050 20.730.2002.050
12/12/2019 2.010 2.040 1.990 2.010 10.196.7002.010
11/12/2019 2.010 2.040 1.960 1.985 13.676.4001.985
10/12/2019 2.060 2.060 2.000 2.000 16.214.8002.000
09/12/2019 2.000 2.090 1.970 2.060 40.209.6002.060
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


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