Indonesia′s Leading Integrated EPC & Investment Company

Hubungan Investor

Email This  Print This

Data Historis Saham

Penyaringan Data:
Dari / /  Sampai  / /

Sejarah harga saham dari Jul 28, 2021 sampai Oct 22, 2021
Unduh data dalam format CSV/Excel
Tanggal Awal Tertinggi Terendah Akhir NilaiPenyesuaian Akhir a
Ringkasan
2 Minggu Terakhir
(08/10/2021 sampai 22/10/2021)		 1.335 1.470 1.260 1.355 540.877.5001.355
2 Minggu Sebelumnya
(24/09/2021 sampai 07/10/2021)		 1.170 1.370 1.145 1.325 613.764.4001.325
4 Minggu Sebelumnya
(27/08/2021 sampai 23/09/2021)		 930 1.180 905 1.160 1.383.608.1001.160
Data Harian
22/10/2021 1.320 1.380 1.260 1.355 106.942.4001.355
21/10/2021 1.425 1.440 1.330 1.330 72.357.8001.330
19/10/2021 1.435 1.455 1.420 1.425 21.052.9001.425
18/10/2021 1.440 1.470 1.420 1.430 41.955.5001.430
15/10/2021 1.420 1.445 1.400 1.440 38.511.2001.440
14/10/2021 1.380 1.440 1.380 1.410 54.621.3001.410
13/10/2021 1.400 1.415 1.370 1.380 41.774.8001.380
12/10/2021 1.305 1.410 1.305 1.390 108.613.8001.390
11/10/2021 1.330 1.335 1.300 1.305 23.173.8001.305
08/10/2021 1.335 1.345 1.305 1.325 31.874.0001.325
07/10/2021 1.340 1.355 1.320 1.325 35.509.8001.325
06/10/2021 1.325 1.350 1.320 1.330 51.142.8001.330
05/10/2021 1.320 1.370 1.290 1.310 70.617.4001.310
04/10/2021 1.300 1.355 1.300 1.330 70.724.7001.330
01/10/2021 1.200 1.330 1.200 1.290 124.592.7001.290
30/09/2021 1.220 1.240 1.205 1.210 44.187.8001.210
29/09/2021 1.160 1.225 1.150 1.200 70.204.4001.200
28/09/2021 1.190 1.200 1.175 1.175 26.784.9001.175
27/09/2021 1.165 1.195 1.155 1.190 52.474.2001.190
24/09/2021 1.170 1.175 1.145 1.160 67.525.7001.160
23/09/2021 1.110 1.180 1.105 1.160 116.616.4001.160
22/09/2021 1.095 1.110 1.085 1.095 30.379.2001.095
21/09/2021 1.060 1.105 1.035 1.095 50.861.6001.095
20/09/2021 1.090 1.105 1.065 1.065 44.845.4001.065
17/09/2021 1.080 1.140 1.075 1.095 94.826.6001.095
16/09/2021 1.120 1.130 1.075 1.080 82.477.6001.080
15/09/2021 1.030 1.110 1.020 1.110 128.503.2001.110
14/09/2021 1.030 1.075 1.020 1.035 67.644.4001.035
13/09/2021 1.020 1.035 1.005 1.020 29.907.1001.020
10/09/2021 1.035 1.050 1.015 1.020 57.275.7001.020
09/09/2021 1.065 1.085 1.000 1.025 74.958.2001.025
08/09/2021 1.065 1.105 1.050 1.065 77.268.6001.065
07/09/2021 1.080 1.115 1.035 1.065 150.276.8001.065
06/09/2021 950 1.080 950 1.075 204.117.7001.075
03/09/2021 925 950 920 950 27.877.400950
02/09/2021 950 955 915 920 27.383.700920
01/09/2021 940 955 940 945 19.460.700945
31/08/2021 950 955 935 940 28.815.600940
30/08/2021 925 965 920 950 54.169.700950
27/08/2021 930 940 905 915 15.942.500915
26/08/2021 940 945 915 920 30.685.700920
25/08/2021 915 970 910 940 86.688.800940
24/08/2021 925 940 895 900 36.215.400900
23/08/2021 860 925 860 915 59.169.200915
20/08/2021 860 870 850 850 28.258.900850
19/08/2021 885 890 860 860 30.880.200860
18/08/2021 910 915 870 885 56.843.900885
16/08/2021 890 910 885 910 33.374.600910
13/08/2021 915 920 885 885 40.117.900885
12/08/2021 900 930 890 905 57.065.100905
10/08/2021 910 915 880 895 31.708.300895
09/08/2021 935 935 900 910 40.669.100910
06/08/2021 945 950 920 925 47.455.700925
05/08/2021 950 970 930 940 63.394.500940
04/08/2021 950 955 935 945 33.962.300945
03/08/2021 950 965 940 945 45.176.300945
02/08/2021 925 970 915 945 53.354.500945
30/07/2021 970 980 920 920 55.980.300920
29/07/2021 955 970 955 970 18.866.700970
28/07/2021 990 1.000 950 955 44.588.100955


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