Data Historis Saham

Sejarah harga saham dari May 12, 2020 sampai Aug 10, 2020
Unduh data dalam format CSV/Excel

Tanggal	Awal	Tertinggi	Terendah	Akhir	Nilai	Penyesuaian Akhir ^a
Ringkasan
2 Minggu Terakhir (27/07/2020 sampai 10/08/2020)	1.215	1.245	1.060	1.115	209.554.600	1.115
2 Minggu Sebelumnya (13/07/2020 sampai 24/07/2020)	1.260	1.300	1.200	1.230	256.453.100	1.230
4 Minggu Sebelumnya (15/06/2020 sampai 10/07/2020)	1.270	1.355	1.150	1.240	831.986.300	1.240
Data Harian
10/08/2020	1.105	1.120	1.105	1.115	7.544.200	1.115
07/08/2020	1.130	1.135	1.100	1.100	15.020.100	1.100
06/08/2020	1.135	1.145	1.120	1.130	17.903.700	1.130
05/08/2020	1.090	1.130	1.070	1.120	49.010.300	1.120
04/08/2020	1.110	1.120	1.060	1.090	35.127.700	1.090
03/08/2020	1.200	1.200	1.110	1.110	34.809.200	1.110
30/07/2020	1.205	1.210	1.170	1.190	20.889.700	1.190
29/07/2020	1.210	1.235	1.200	1.205	12.971.300	1.205
28/07/2020	1.225	1.225	1.200	1.210	6.508.700	1.210
27/07/2020	1.215	1.245	1.210	1.210	9.769.700	1.210
24/07/2020	1.255	1.265	1.225	1.230	21.809.800	1.230
23/07/2020	1.210	1.265	1.210	1.255	51.899.800	1.255
22/07/2020	1.220	1.230	1.210	1.210	14.176.700	1.210
21/07/2020	1.205	1.235	1.205	1.220	23.554.300	1.220
20/07/2020	1.270	1.270	1.200	1.200	27.806.000	1.200
17/07/2020	1.285	1.290	1.250	1.250	18.321.800	1.250
16/07/2020	1.280	1.285	1.265	1.265	19.243.400	1.265
15/07/2020	1.270	1.300	1.260	1.260	36.662.200	1.260
14/07/2020	1.270	1.280	1.250	1.255	16.110.200	1.255
13/07/2020	1.260	1.275	1.240	1.270	26.868.900	1.270
10/07/2020	1.270	1.275	1.240	1.240	35.349.900	1.240
09/07/2020	1.235	1.290	1.225	1.270	100.782.900	1.270
08/07/2020	1.185	1.250	1.170	1.235	61.878.800	1.235
07/07/2020	1.210	1.220	1.175	1.185	32.001.500	1.185
06/07/2020	1.220	1.220	1.185	1.200	59.153.100	1.200
03/07/2020	1.235	1.260	1.205	1.205	73.364.500	1.205
02/07/2020	1.175	1.225	1.165	1.225	88.012.400	1.225
01/07/2020	1.205	1.210	1.150	1.165	30.184.700	1.165
30/06/2020	1.210	1.230	1.195	1.200	22.401.300	1.200
29/06/2020	1.230	1.240	1.190	1.195	21.686.800	1.195
26/06/2020	1.230	1.250	1.215	1.230	26.047.900	1.230
25/06/2020	1.260	1.260	1.210	1.215	26.850.900	1.215
24/06/2020	1.240	1.290	1.230	1.260	30.796.600	1.260
23/06/2020	1.250	1.270	1.230	1.240	11.111.800	1.240
22/06/2020	1.270	1.275	1.245	1.250	23.325.500	1.250
19/06/2020	1.320	1.325	1.260	1.265	35.691.500	1.265
18/06/2020	1.320	1.325	1.290	1.310	22.992.100	1.310
17/06/2020	1.340	1.355	1.290	1.330	39.381.000	1.330
16/06/2020	1.280	1.340	1.280	1.335	41.329.600	1.335
15/06/2020	1.270	1.310	1.240	1.250	49.643.500	1.250
12/06/2020	1.230	1.260	1.150	1.260	69.814.500	1.260
11/06/2020	1.290	1.310	1.215	1.230	36.778.100	1.230
10/06/2020	1.380	1.395	1.280	1.285	55.844.900	1.285
09/06/2020	1.425	1.465	1.360	1.375	58.238.500	1.375
08/06/2020	1.315	1.425	1.315	1.390	68.516.000	1.390
05/06/2020	1.250	1.325	1.220	1.305	48.382.300	1.305
04/06/2020	1.200	1.345	1.200	1.260	86.996.900	1.260
03/06/2020	1.150	1.200	1.115	1.190	50.145.800	1.190
02/06/2020	1.085	1.150	1.085	1.145	36.526.000	1.145
29/05/2020	1.085	1.090	1.055	1.085	30.332.800	1.085
28/05/2020	1.080	1.105	1.055	1.085	59.989.900	1.085
27/05/2020	1.010	1.070	980	1.065	83.550.100	1.065
26/05/2020	970	1.010	950	1.000	42.685.200	1.000
20/05/2020	960	970	935	960	19.385.900	960
19/05/2020	925	975	925	965	53.733.700	965
18/05/2020	910	925	900	910	10.977.100	910
15/05/2020	910	925	890	905	18.131.700	905
14/05/2020	945	955	905	905	27.975.400	905
13/05/2020	945	960	910	950	25.347.000	950
12/05/2020	985	995	935	950	38.080.400	950