Indonesia′s Leading Integrated EPC & Investment Company

Data Historis Saham


Penyaringan Data:
Dari / /  Sampai  / /

Sejarah harga saham dari Sep 19, 2022 sampai Dec 09, 2022
Unduh data dalam format CSV/Excel
Tanggal Awal Tertinggi Terendah Akhir NilaiPenyesuaian Akhir a
Ringkasan
2 Minggu Terakhir
(28/11/2022 sampai 09/12/2022)
920 930 805 820 154.093.600820
2 Minggu Sebelumnya
(14/11/2022 sampai 25/11/2022)
935 950 910 925 100.191.300925
4 Minggu Sebelumnya
(17/10/2022 sampai 11/11/2022)
935 955 860 935 228.766.700935
Data Harian
09/12/2022 855 860 815 820 11.130.100820
08/12/2022 830 860 805 855 16.352.900855
07/12/2022 865 870 815 825 27.696.200825
06/12/2022 895 895 855 865 19.490.500865
05/12/2022 905 915 890 890 8.983.200890
02/12/2022 905 915 895 905 5.357.100905
01/12/2022 915 920 900 905 12.879.600905
30/11/2022 910 930 900 930 13.144.000930
29/11/2022 895 910 885 905 11.856.900905
28/11/2022 920 930 880 900 27.203.100900
25/11/2022 930 945 920 925 13.558.200925
24/11/2022 925 935 920 925 14.519.000925
23/11/2022 920 930 915 920 8.684.300920
22/11/2022 920 930 910 915 6.795.300915
21/11/2022 930 935 915 920 5.059.700920
18/11/2022 940 950 925 930 9.443.600930
17/11/2022 910 950 910 935 22.543.800935
16/11/2022 925 925 910 910 7.194.500910
15/11/2022 930 935 915 925 5.507.900925
14/11/2022 935 940 920 930 6.885.000930
11/11/2022 945 945 930 935 10.580.500935
10/11/2022 940 940 915 925 7.771.500925
09/11/2022 935 955 935 940 11.715.300940
08/11/2022 950 955 930 940 12.855.200940
07/11/2022 905 945 900 945 18.129.200945
04/11/2022 905 910 895 905 8.635.100905
03/11/2022 910 915 905 905 3.987.000905
02/11/2022 920 925 900 910 6.745.300910
01/11/2022 915 925 910 920 5.881.500920
31/10/2022 910 930 910 910 9.827.200910
28/10/2022 910 915 900 910 4.335.600910
27/10/2022 910 920 900 910 6.475.300910
26/10/2022 905 925 905 905 16.674.900905
25/10/2022 900 915 895 900 10.971.800900
24/10/2022 910 915 895 895 10.450.200895
21/10/2022 910 920 905 905 7.987.300905
20/10/2022 885 910 885 905 8.257.100905
19/10/2022 880 890 860 885 17.455.700885
18/10/2022 925 930 875 880 37.394.900880
17/10/2022 935 935 905 920 12.636.100920
14/10/2022 925 935 915 935 11.521.900935
13/10/2022 920 925 905 920 10.974.000920
12/10/2022 930 945 910 920 14.451.700920
11/10/2022 925 940 920 930 11.165.600930
10/10/2022 940 945 925 925 10.814.700925
07/10/2022 945 955 930 955 12.906.700955
06/10/2022 930 955 930 945 9.641.900945
05/10/2022 940 950 930 930 14.277.300930
04/10/2022 940 945 925 935 11.887.200935
03/10/2022 925 945 920 925 16.051.100925
30/09/2022 930 940 910 925 19.031.000925
29/09/2022 945 950 925 930 23.729.900930
28/09/2022 960 965 930 935 20.793.100935
27/09/2022 960 970 935 965 26.906.900965
26/09/2022 1.005 1.005 950 960 76.215.500960
23/09/2022 1.035 1.045 1.015 1.015 18.308.1001.015
22/09/2022 1.015 1.035 1.005 1.020 25.604.4001.020
21/09/2022 1.085 1.085 1.020 1.030 79.530.0001.030
20/09/2022 1.110 1.115 1.060 1.095 20.713.0001.095
19/09/2022 1.110 1.135 1.085 1.100 30.214.2001.100


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