Indonesia′s Leading Integrated EPC & Investment Company

Data Historis Saham


Penyaringan Data:
Dari / /  Sampai  / /

Sejarah harga saham dari Feb 14, 2022 sampai May 20, 2022
Unduh data dalam format CSV/Excel
Tanggal Awal Tertinggi Terendah Akhir NilaiPenyesuaian Akhir a
Ringkasan
2 Minggu Terakhir
(28/04/2022 sampai 20/05/2022)
950 960 895 905 107.955.000905
2 Minggu Sebelumnya
(13/04/2022 sampai 27/04/2022)
950 985 925 945 128.913.900945
4 Minggu Sebelumnya
(16/03/2022 sampai 12/04/2022)
1.005 1.030 920 945 325.357.000945
Data Harian
20/05/2022 900 910 900 905 6.451.400905
19/05/2022 910 910 895 900 6.919.500900
18/05/2022 905 920 905 910 5.100.200910
17/05/2022 915 920 905 905 6.127.800905
13/05/2022 905 930 895 915 10.673.600915
12/05/2022 925 925 895 905 15.863.100905
11/05/2022 935 945 920 925 12.061.800925
10/05/2022 920 935 900 930 17.604.700930
09/05/2022 950 950 915 925 17.989.900925
28/04/2022 950 960 940 950 9.163.000950
27/04/2022 940 955 935 945 8.259.000945
26/04/2022 935 950 925 940 10.170.100940
25/04/2022 945 950 925 935 17.715.700935
22/04/2022 975 980 945 960 12.910.900960
21/04/2022 935 985 935 970 29.160.400970
20/04/2022 935 940 930 930 9.736.700930
19/04/2022 940 950 925 930 11.827.100930
18/04/2022 940 950 930 935 7.240.300935
14/04/2022 940 955 930 935 8.909.300935
13/04/2022 950 965 940 940 12.984.400940
12/04/2022 935 955 935 945 15.317.800945
11/04/2022 965 970 920 930 33.740.100930
08/04/2022 970 980 965 965 11.726.900965
07/04/2022 980 985 965 970 14.967.800970
06/04/2022 1.000 1.000 980 980 13.946.900980
05/04/2022 995 1.010 995 995 10.443.400995
04/04/2022 995 1.000 990 995 6.705.300995
01/04/2022 995 1.000 990 995 5.956.500995
31/03/2022 1.000 1.010 995 995 8.696.500995
30/03/2022 1.010 1.030 995 995 26.248.500995
29/03/2022 1.005 1.020 1.000 1.000 14.287.5001.000
28/03/2022 1.005 1.005 990 1.000 8.637.5001.000
25/03/2022 1.020 1.020 990 1.000 14.470.8001.000
24/03/2022 985 1.020 980 1.015 36.667.2001.015
23/03/2022 1.000 1.005 975 985 18.194.700985
22/03/2022 990 1.010 990 995 16.164.300995
21/03/2022 1.000 1.005 990 990 12.167.800990
18/03/2022 1.010 1.015 995 1.000 10.287.5001.000
17/03/2022 1.020 1.030 1.000 1.005 16.041.1001.005
16/03/2022 1.005 1.025 970 1.010 30.688.9001.010
15/03/2022 1.060 1.070 1.000 1.000 58.695.8001.000
14/03/2022 1.105 1.110 1.055 1.070 61.266.2001.070
11/03/2022 1.010 1.115 990 1.110 81.525.7001.110
10/03/2022 1.040 1.045 1.000 1.015 25.786.7001.015
09/03/2022 975 1.030 960 1.015 60.769.0001.015
08/03/2022 930 995 920 945 40.619.200945
07/03/2022 965 965 930 930 32.221.400930
04/03/2022 1.000 1.010 960 970 57.575.000970
02/03/2022 1.010 1.020 995 1.000 28.589.1001.000
01/03/2022 1.010 1.035 1.010 1.010 29.575.8001.010
25/02/2022 1.015 1.040 1.005 1.010 46.708.0001.010
24/02/2022 1.070 1.070 1.005 1.015 62.898.1001.015
23/02/2022 1.105 1.115 1.065 1.080 24.630.8001.080
22/02/2022 1.120 1.125 1.095 1.105 16.859.0001.105
21/02/2022 1.135 1.170 1.120 1.130 26.632.2001.130
18/02/2022 1.125 1.145 1.120 1.135 10.051.2001.135
17/02/2022 1.130 1.140 1.110 1.130 11.212.9001.130
16/02/2022 1.110 1.145 1.105 1.125 25.528.3001.125
15/02/2022 1.075 1.095 1.065 1.095 12.925.2001.095
14/02/2022 1.100 1.105 1.070 1.075 14.348.2001.075


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