Indonesia′s Leading Integrated EPC & Investment Company

Email This  Print This

Data Historis Saham


Penyaringan Data:
Dari / /  Sampai  / /

Sejarah harga saham dari Jan 14, 2021 sampai Apr 12, 2021
Unduh data dalam format CSV/Excel
Tanggal Awal Tertinggi Terendah Akhir NilaiPenyesuaian Akhir a
Ringkasan
2 Minggu Terakhir
(29/03/2021 sampai 12/04/2021)
1.630 1.640 1.345 1.370 363.681.2001.370
2 Minggu Sebelumnya
(15/03/2021 sampai 26/03/2021)
1.650 1.760 1.560 1.615 284.543.7001.615
4 Minggu Sebelumnya
(11/02/2021 sampai 12/03/2021)
2.000 2.060 1.630 1.640 742.347.7001.640
Data Harian
12/04/2021 1.480 1.485 1.370 1.370 26.677.6001.370
09/04/2021 1.485 1.530 1.465 1.470 28.178.5001.470
08/04/2021 1.465 1.490 1.435 1.480 21.063.5001.480
07/04/2021 1.480 1.485 1.400 1.460 39.624.8001.460
06/04/2021 1.400 1.480 1.345 1.475 85.323.9001.475
05/04/2021 1.540 1.545 1.430 1.430 42.677.9001.430
01/04/2021 1.535 1.570 1.505 1.535 21.825.0001.535
31/03/2021 1.540 1.585 1.505 1.535 38.984.0001.535
30/03/2021 1.570 1.585 1.505 1.540 32.911.3001.540
29/03/2021 1.630 1.640 1.555 1.580 26.414.7001.580
26/03/2021 1.605 1.620 1.580 1.615 20.438.3001.615
25/03/2021 1.590 1.625 1.560 1.590 30.946.9001.590
24/03/2021 1.615 1.660 1.585 1.590 28.534.9001.590
23/03/2021 1.655 1.670 1.610 1.615 22.494.1001.615
22/03/2021 1.665 1.685 1.655 1.655 11.493.1001.655
19/03/2021 1.705 1.710 1.660 1.665 31.422.0001.665
18/03/2021 1.750 1.760 1.715 1.715 25.693.5001.715
17/03/2021 1.700 1.750 1.690 1.735 55.361.6001.735
16/03/2021 1.685 1.710 1.660 1.675 26.519.8001.675
15/03/2021 1.650 1.695 1.645 1.675 31.639.5001.675
12/03/2021 1.650 1.705 1.630 1.640 65.957.8001.640
10/03/2021 1.710 1.725 1.630 1.650 43.152.0001.650
09/03/2021 1.720 1.760 1.700 1.710 23.711.4001.710
08/03/2021 1.760 1.770 1.705 1.715 19.074.5001.715
05/03/2021 1.720 1.755 1.710 1.725 18.190.0001.725
04/03/2021 1.730 1.780 1.705 1.745 42.835.3001.745
03/03/2021 1.830 1.845 1.780 1.785 15.841.1001.785
02/03/2021 1.875 1.890 1.825 1.825 27.909.3001.825
01/03/2021 1.775 1.875 1.745 1.855 66.130.4001.855
26/02/2021 1.760 1.800 1.715 1.740 44.011.8001.740
25/02/2021 1.810 1.845 1.800 1.815 20.278.0001.815
24/02/2021 1.830 1.845 1.770 1.795 27.049.9001.795
23/02/2021 1.815 1.835 1.810 1.825 19.581.3001.825
22/02/2021 1.825 1.850 1.800 1.805 40.742.3001.805
19/02/2021 1.850 1.855 1.780 1.800 51.504.3001.800
18/02/2021 1.880 1.910 1.840 1.850 29.969.3001.850
17/02/2021 2.000 2.000 1.875 1.885 59.571.5001.885
16/02/2021 2.030 2.060 1.985 2.000 51.826.7002.000
15/02/2021 1.985 2.050 1.965 2.010 50.265.3002.010
11/02/2021 2.000 2.010 1.965 1.975 24.745.5001.975
10/02/2021 1.955 2.000 1.900 1.990 44.688.7001.990
09/02/2021 2.050 2.070 1.950 1.950 64.036.4001.950
08/02/2021 1.950 2.030 1.935 2.030 96.475.8002.030
05/02/2021 1.905 1.955 1.855 1.935 41.503.1001.935
04/02/2021 1.960 2.000 1.885 1.895 51.300.7001.895
03/02/2021 1.930 2.030 1.900 1.965 82.126.8001.965
02/02/2021 2.050 2.070 1.870 1.905 105.361.2001.905
01/02/2021 1.780 2.030 1.695 2.000 135.841.6002.000
29/01/2021 1.860 1.935 1.705 1.800 109.658.8001.800
28/01/2021 1.910 1.975 1.830 1.830 95.256.9001.830
27/01/2021 1.715 1.965 1.605 1.965 222.274.5001.965
26/01/2021 1.835 1.945 1.710 1.715 110.745.7001.715
25/01/2021 1.920 1.980 1.825 1.835 100.879.6001.835
22/01/2021 2.090 2.100 1.955 1.960 90.788.1001.960
21/01/2021 2.200 2.220 2.070 2.100 62.000.3002.100
20/01/2021 1.970 2.140 1.965 2.140 94.499.0002.140
19/01/2021 2.250 2.270 2.100 2.100 130.799.8002.100
18/01/2021 2.410 2.450 2.220 2.250 234.257.6002.250
15/01/2021 2.160 2.380 2.100 2.360 176.100.3002.360
14/01/2021 2.200 2.220 2.120 2.130 43.009.0002.130


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 Jasamarga Kunciran Cengkareng
PT Jasamarga Bali Tol
PT WIKA Jabar Power
PT Prima Terminal Petikemas
PT Citra Marga Lintas Jabar
PT Pilar Sinergi BUMN Indonesia
PT Air Minum Indonesia
PT. Trans Pacific Petrochemical Indonesia TPPI
PT Jasamarga Balikpapan Samarinda
PT Jasamarga Manado Bitung