Indonesia′s Leading Integrated EPC & Investment Company

Data Historis Saham


Penyaringan Data:
Dari / /  Sampai  / /

Sejarah harga saham dari May 19, 2022 sampai Aug 12, 2022
Unduh data dalam format CSV/Excel
Tanggal Awal Tertinggi Terendah Akhir NilaiPenyesuaian Akhir a
Ringkasan
2 Minggu Terakhir
(01/08/2022 sampai 12/08/2022)
935 1.060 920 1.050 263.464.4001.050
2 Minggu Sebelumnya
(18/07/2022 sampai 29/07/2022)
930 965 900 935 107.385.600935
4 Minggu Sebelumnya
(20/06/2022 sampai 15/07/2022)
920 1.020 885 910 358.250.300910
Data Harian
12/08/2022 985 1.060 985 1.050 87.479.8001.050
11/08/2022 980 1.000 980 985 14.032.300985
10/08/2022 990 990 970 975 14.760.600975
09/08/2022 1.000 1.005 985 990 10.414.400990
08/08/2022 980 1.015 980 1.000 42.024.0001.000
05/08/2022 935 995 935 980 56.373.200980
04/08/2022 925 945 925 935 7.739.300935
03/08/2022 920 930 920 925 7.759.400925
02/08/2022 930 935 920 920 12.960.100920
01/08/2022 935 955 930 930 9.921.300930
29/07/2022 945 955 935 935 10.904.100935
28/07/2022 940 950 935 935 7.924.100935
27/07/2022 945 955 930 930 8.672.100930
26/07/2022 960 965 940 950 17.378.100950
25/07/2022 930 960 920 955 16.771.800955
22/07/2022 930 930 915 920 9.157.700920
21/07/2022 935 940 910 930 6.753.000930
20/07/2022 940 945 930 930 12.764.900930
19/07/2022 915 930 910 930 9.717.600930
18/07/2022 930 935 900 910 7.342.200910
15/07/2022 915 920 905 910 4.940.000910
14/07/2022 905 915 900 915 3.171.700915
13/07/2022 915 925 905 905 4.518.900905
12/07/2022 910 920 900 915 14.577.300915
11/07/2022 895 915 885 905 17.378.900905
08/07/2022 935 940 915 920 7.891.700920
07/07/2022 915 940 915 925 6.117.900925
06/07/2022 930 930 905 915 12.968.300915
05/07/2022 930 945 925 930 6.647.600930
04/07/2022 955 960 910 925 18.557.000925
01/07/2022 970 970 940 950 18.617.600950
30/06/2022 980 990 960 970 20.339.200970
29/06/2022 1.010 1.020 980 980 28.741.900980
28/06/2022 980 1.010 960 1.010 57.534.8001.010
27/06/2022 985 990 965 970 21.402.500970
24/06/2022 960 995 955 975 51.735.700975
23/06/2022 905 955 905 950 31.299.100950
22/06/2022 915 920 905 905 7.117.000905
21/06/2022 910 925 905 910 17.174.000910
20/06/2022 920 935 905 915 7.519.200915
17/06/2022 915 920 905 915 9.009.500915
16/06/2022 915 935 910 915 15.976.900915
15/06/2022 915 930 900 905 11.797.100905
14/06/2022 915 925 900 915 10.242.800915
13/06/2022 910 915 895 915 27.391.200915
10/06/2022 965 965 930 935 16.472.500935
09/06/2022 990 1.005 965 965 35.493.800965
08/06/2022 935 985 930 980 54.944.400980
07/06/2022 945 945 925 930 9.474.100930
06/06/2022 950 960 920 945 19.468.600945
03/06/2022 955 970 950 955 18.124.600955
02/06/2022 965 980 945 950 21.364.300950
31/05/2022 965 975 955 965 14.772.900965
30/05/2022 945 970 940 965 21.909.800965
27/05/2022 930 960 930 940 18.054.600940
25/05/2022 935 950 925 925 13.160.100925
24/05/2022 905 950 900 935 25.817.300935
23/05/2022 905 910 895 905 6.842.000905
20/05/2022 900 910 900 905 6.451.400905
19/05/2022 910 910 895 900 6.919.500900


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