Sejarah harga saham dari 19 Mar 2024 sampai 28 Jun 2024
Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian Penutupan a |
---|---|---|---|---|---|---|
Ringkasan | ||||||
2 minggu terakhir (13/06/2024 sampai 28/06/2024) | 91 | 101 | 77 | 86 | 199,236,300 | 86 |
2 Minggu Sebelumnya (30/05/2024 sampai 12/06/2024) |
120 | 123 | 97 | 99 | 196,580,800 | 99 |
4 Minggu Sebelumnya (25/04/2024 sampai 29/05/2024) |
240 | 240 | 105 | 120 | 901,766,700 | 120 |
Data Historis Harian | ||||||
28/06/2024 | 85 | 88 | 83 | 86 | 17,194,800 | 86 |
27/06/2024 | 85 | 87 | 83 | 84 | 9,234,600 | 84 |
26/06/2024 | 85 | 87 | 84 | 85 | 9,192,900 | 85 |
25/06/2024 | 89 | 89 | 83 | 85 | 15,184,500 | 85 |
24/06/2024 | 77 | 90 | 77 | 89 | 16,954,800 | 89 |
21/06/2024 | 84 | 89 | 83 | 86 | 28,803,400 | 86 |
20/06/2024 | 80 | 88 | 80 | 84 | 23,589,900 | 84 |
19/06/2024 | 80 | 88 | 78 | 80 | 30,715,500 | 80 |
14/06/2024 | 93 | 101 | 87 | 88 | 30,203,700 | 88 |
13/06/2024 | 91 | 100 | 91 | 93 | 18,162,200 | 93 |
12/06/2024 | 98 | 106 | 97 | 99 | 26,408,600 | 99 |
11/06/2024 | 108 | 110 | 104 | 104 | 16,956,100 | 104 |
10/06/2024 | 111 | 113 | 106 | 108 | 13,922,100 | 108 |
07/06/2024 | 110 | 116 | 110 | 111 | 16,326,100 | 111 |
06/06/2024 | 110 | 114 | 110 | 111 | 8,437,400 | 111 |
05/06/2024 | 114 | 115 | 109 | 110 | 23,586,000 | 110 |
04/06/2024 | 112 | 118 | 109 | 114 | 37,625,800 | 114 |
03/06/2024 | 114 | 118 | 110 | 111 | 15,469,100 | 111 |
31/05/2024 | 116 | 122 | 111 | 112 | 23,862,200 | 112 |
30/05/2024 | 120 | 123 | 118 | 120 | 13,987,400 | 120 |
29/05/2024 | 123 | 126 | 117 | 120 | 30,363,100 | 120 |
28/05/2024 | 107 | 132 | 105 | 124 | 220,760,400 | 124 |
27/05/2024 | 113 | 114 | 105 | 107 | 26,458,600 | 107 |
22/05/2024 | 121 | 122 | 110 | 113 | 43,473,200 | 113 |
21/05/2024 | 127 | 130 | 120 | 121 | 18,395,600 | 121 |
20/05/2024 | 133 | 135 | 127 | 127 | 25,615,800 | 127 |
17/05/2024 | 136 | 137 | 132 | 133 | 10,354,100 | 133 |
16/05/2024 | 135 | 136 | 133 | 136 | 16,186,300 | 136 |
15/05/2024 | 135 | 139 | 133 | 135 | 14,292,100 | 135 |
14/05/2024 | 137 | 141 | 134 | 135 | 20,504,500 | 135 |
13/05/2024 | 145 | 145 | 136 | 137 | 13,184,600 | 137 |
08/05/2024 | 146 | 152 | 133 | 145 | 45,644,700 | 145 |
07/05/2024 | 144 | 156 | 139 | 147 | 59,100,400 | 147 |
06/05/2024 | 158 | 158 | 143 | 144 | 42,816,900 | 144 |
03/05/2024 | 163 | 168 | 157 | 158 | 46,139,200 | 158 |
02/05/2024 | 162 | 173 | 148 | 163 | 80,965,600 | 163 |
30/04/2024 | 200 | 200 | 153 | 162 | 187,511,600 | 162 |
29/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
26/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
25/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
24/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
23/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
22/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
19/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
18/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
17/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
16/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
05/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
04/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
03/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
02/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
01/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
28/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
27/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
26/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
25/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
22/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
21/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
20/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
19/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
Catatan:
a - Disesuaikan dengan keadaan perseroan agar harga selalu dapat dibandingkan untuk periode yang berbeda. Peristiwa ini termasuk:
a - Disesuaikan dengan keadaan perseroan agar harga selalu dapat dibandingkan untuk periode yang berbeda. Peristiwa ini termasuk:
- Dividen khusus
- Dividend-In-Specie
- Pengurangan Modal dan Distribusi Kas
- Pembayaran Bonus
- Rights Issue/Penawaran Preferensial/Penawaran Terbuka
- Pemecahan saham/penggabungan saham