Indonesia′s Leading Integrated EPC & Investment Company

Email This  Print This

Data Historis Saham


Penyaringan Data:
Dari / /  Sampai  / /

Sejarah harga saham dari May 20, 2019 sampai Aug 19, 2019
Unduh data dalam format CSV/Excel
Tanggal Awal Tertinggi Terendah Akhir NilaiPenyesuaian Akhir a
Ringkasan
2 Minggu Terakhir
(06/08/2019 sampai 19/08/2019)
2.180 2.380 2.140 2.310 194.447.3002.310
2 Minggu Sebelumnya
(23/07/2019 sampai 05/08/2019)
2.420 2.430 2.140 2.210 148.031.6002.210
4 Minggu Sebelumnya
(25/06/2019 sampai 22/07/2019)
2.400 2.500 2.250 2.400 361.025.3002.400
Data Harian
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
24/07/2019 2.390 2.430 2.370 2.380 7.922.8002.380
23/07/2019 2.420 2.420 2.370 2.380 7.060.5002.380
22/07/2019 2.450 2.460 2.390 2.400 12.863.3002.400
19/07/2019 2.480 2.480 2.440 2.450 7.368.1002.450
18/07/2019 2.490 2.490 2.450 2.460 12.593.1002.460
17/07/2019 2.460 2.490 2.420 2.490 21.492.6002.490
16/07/2019 2.460 2.480 2.420 2.450 15.421.7002.450
15/07/2019 2.340 2.470 2.340 2.450 39.416.9002.450
12/07/2019 2.330 2.380 2.310 2.310 14.433.6002.310
11/07/2019 2.360 2.360 2.320 2.340 12.276.9002.340
10/07/2019 2.360 2.400 2.310 2.340 11.997.4002.340
09/07/2019 2.370 2.400 2.360 2.360 6.513.0002.360
08/07/2019 2.300 2.380 2.250 2.370 15.052.2002.370
05/07/2019 2.400 2.410 2.320 2.330 11.010.2002.330
04/07/2019 2.460 2.460 2.380 2.390 11.587.0002.390
03/07/2019 2.490 2.490 2.390 2.410 13.843.1002.410
02/07/2019 2.450 2.500 2.430 2.480 37.681.8002.480
01/07/2019 2.450 2.490 2.430 2.450 18.530.2002.450
28/06/2019 2.450 2.460 2.390 2.430 22.739.8002.430
27/06/2019 2.350 2.450 2.350 2.420 37.887.7002.420
26/06/2019 2.350 2.370 2.300 2.340 17.616.2002.340
25/06/2019 2.400 2.420 2.330 2.350 20.700.5002.350
24/06/2019 2.340 2.390 2.290 2.350 19.233.0002.350
21/06/2019 2.420 2.430 2.340 2.340 14.944.7002.340
20/06/2019 2.450 2.450 2.380 2.410 25.922.3002.410
19/06/2019 2.380 2.450 2.370 2.390 45.252.7002.390
18/06/2019 2.340 2.370 2.330 2.340 32.115.2002.340
17/06/2019 2.350 2.380 2.330 2.340 12.986.0002.340
14/06/2019 2.400 2.400 2.350 2.360 5.009.1002.360
13/06/2019 2.340 2.380 2.320 2.380 8.990.2002.380
12/06/2019 2.340 2.360 2.320 2.340 15.190.7002.340
11/06/2019 2.410 2.420 2.350 2.370 13.806.0002.370
10/06/2019 2.310 2.400 2.290 2.400 24.325.0002.400
31/05/2019 2.280 2.300 2.230 2.270 19.999.8002.270
29/05/2019 2.210 2.270 2.170 2.260 26.309.7002.260
28/05/2019 2.190 2.230 2.140 2.200 30.310.5002.200
27/05/2019 2.120 2.190 2.110 2.190 25.129.2002.190
24/05/2019 2.130 2.140 2.080 2.100 18.634.0002.100
23/05/2019 2.050 2.140 2.020 2.110 42.724.9002.110
22/05/2019 2.080 2.120 2.040 2.050 12.387.0002.050
21/05/2019 2.010 2.090 2.000 2.080 38.324.9002.080
20/05/2019 1.925 2.010 1.865 1.985 33.048.4001.985


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