Data Historis Saham

Sejarah harga saham dari Jul 03, 2020 sampai Sep 30, 2020
Unduh data dalam format CSV/Excel

Tanggal	Awal	Tertinggi	Terendah	Akhir	Nilai	Penyesuaian Akhir ^a
Ringkasan
2 Minggu Terakhir (17/09/2020 sampai 30/09/2020)	1.150	1.170	1.045	1.095	101.172.700	1.095
2 Minggu Sebelumnya (03/09/2020 sampai 16/09/2020)	1.250	1.265	1.040	1.150	189.452.700	1.150
4 Minggu Sebelumnya (03/08/2020 sampai 02/09/2020)	1.200	1.340	1.060	1.250	603.548.500	1.250
Data Harian
30/09/2020	1.100	1.110	1.080	1.095	6.162.400	1.095
29/09/2020	1.140	1.145	1.100	1.115	5.329.400	1.115
28/09/2020	1.120	1.135	1.085	1.130	9.688.400	1.130
25/09/2020	1.065	1.115	1.065	1.115	13.040.800	1.115
24/09/2020	1.075	1.075	1.045	1.060	10.905.100	1.060
23/09/2020	1.105	1.125	1.060	1.085	13.522.300	1.085
22/09/2020	1.115	1.120	1.085	1.105	11.611.700	1.105
21/09/2020	1.150	1.170	1.125	1.130	13.975.900	1.130
18/09/2020	1.145	1.160	1.135	1.140	5.673.400	1.140
17/09/2020	1.150	1.160	1.115	1.145	11.263.300	1.145
16/09/2020	1.170	1.185	1.140	1.150	28.457.700	1.150
15/09/2020	1.205	1.210	1.160	1.195	11.257.400	1.195
14/09/2020	1.250	1.250	1.170	1.205	21.987.000	1.205
11/09/2020	1.060	1.140	1.040	1.130	23.150.000	1.130
10/09/2020	1.115	1.120	1.115	1.115	21.280.300	1.115
09/09/2020	1.210	1.210	1.180	1.195	14.887.600	1.195
08/09/2020	1.255	1.265	1.220	1.225	21.072.500	1.225
07/09/2020	1.220	1.260	1.205	1.250	16.259.200	1.250
04/09/2020	1.220	1.220	1.170	1.220	16.259.300	1.220
03/09/2020	1.250	1.260	1.205	1.225	14.841.700	1.225
02/09/2020	1.270	1.280	1.245	1.250	19.888.800	1.250
01/09/2020	1.245	1.255	1.225	1.250	10.942.700	1.250
31/08/2020	1.300	1.305	1.220	1.240	28.789.500	1.240
28/08/2020	1.270	1.300	1.265	1.295	18.892.100	1.295
27/08/2020	1.290	1.290	1.255	1.270	26.565.500	1.270
26/08/2020	1.320	1.330	1.275	1.285	31.291.700	1.285
25/08/2020	1.335	1.340	1.310	1.320	22.780.000	1.320
24/08/2020	1.295	1.330	1.265	1.315	48.613.400	1.315
19/08/2020	1.285	1.300	1.255	1.285	36.768.800	1.285
18/08/2020	1.195	1.290	1.190	1.285	95.699.400	1.285
14/08/2020	1.200	1.200	1.175	1.185	9.095.900	1.185
13/08/2020	1.225	1.225	1.190	1.190	17.487.200	1.190
12/08/2020	1.180	1.215	1.150	1.215	42.921.900	1.215
11/08/2020	1.120	1.180	1.115	1.180	34.396.400	1.180
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