Indonesia′s Leading Integrated EPC & Investment Company

Data Historis Saham


Penyaringan Data:
Dari / /  Sampai  / /

Sejarah harga saham dari Oct 26, 2021 sampai Jan 18, 2022
Unduh data dalam format CSV/Excel
Tanggal Awal Tertinggi Terendah Akhir NilaiPenyesuaian Akhir a
Ringkasan
2 Minggu Terakhir
(05/01/2022 sampai 18/01/2022)
1.145 1.180 990 1.055 228.219.5001.055
2 Minggu Sebelumnya
(21/12/2021 sampai 04/01/2022)
1.050 1.165 1.045 1.140 174.525.0001.140
4 Minggu Sebelumnya
(23/11/2021 sampai 20/12/2021)
1.330 1.335 1.040 1.040 590.641.3001.040
Data Harian
18/01/2022 1.050 1.065 990 1.055 65.712.2001.055
17/01/2022 1.130 1.140 1.055 1.055 27.087.3001.055
14/01/2022 1.145 1.145 1.120 1.130 6.166.9001.130
13/01/2022 1.115 1.160 1.100 1.145 18.754.0001.145
12/01/2022 1.120 1.140 1.080 1.115 18.644.3001.115
11/01/2022 1.150 1.155 1.115 1.125 16.972.3001.125
10/01/2022 1.170 1.180 1.145 1.160 15.395.7001.160
07/01/2022 1.135 1.170 1.110 1.170 31.951.4001.170
06/01/2022 1.115 1.135 1.090 1.130 19.918.2001.130
05/01/2022 1.145 1.150 1.115 1.115 7.617.2001.115
04/01/2022 1.150 1.165 1.120 1.140 17.167.3001.140
03/01/2022 1.110 1.150 1.105 1.140 14.227.1001.140
30/12/2021 1.130 1.140 1.105 1.105 10.166.4001.105
29/12/2021 1.130 1.135 1.105 1.130 8.582.2001.130
28/12/2021 1.135 1.150 1.110 1.130 22.979.5001.130
27/12/2021 1.080 1.140 1.080 1.125 20.641.6001.125
24/12/2021 1.060 1.090 1.055 1.075 13.753.5001.075
23/12/2021 1.060 1.075 1.050 1.055 12.358.9001.055
22/12/2021 1.085 1.105 1.055 1.055 25.204.3001.055
21/12/2021 1.050 1.090 1.045 1.080 29.444.2001.080
20/12/2021 1.090 1.090 1.040 1.040 28.046.3001.040
17/12/2021 1.130 1.140 1.080 1.090 32.277.6001.090
16/12/2021 1.150 1.160 1.125 1.130 19.083.3001.130
15/12/2021 1.155 1.175 1.140 1.140 17.979.9001.140
14/12/2021 1.180 1.180 1.145 1.155 21.370.5001.155
13/12/2021 1.200 1.220 1.185 1.185 14.891.2001.185
10/12/2021 1.190 1.210 1.180 1.195 14.492.4001.195
09/12/2021 1.220 1.220 1.190 1.190 15.324.0001.190
08/12/2021 1.225 1.245 1.200 1.205 22.185.7001.205
07/12/2021 1.160 1.220 1.155 1.215 44.167.2001.215
06/12/2021 1.140 1.160 1.135 1.145 19.774.1001.145
03/12/2021 1.165 1.175 1.130 1.135 26.595.5001.135
02/12/2021 1.130 1.170 1.105 1.160 33.599.0001.160
01/12/2021 1.160 1.185 1.125 1.135 45.632.9001.135
30/11/2021 1.240 1.260 1.150 1.160 62.567.4001.160
29/11/2021 1.220 1.265 1.205 1.230 46.755.7001.230
26/11/2021 1.320 1.320 1.250 1.260 47.575.5001.260
25/11/2021 1.325 1.335 1.310 1.325 21.786.5001.325
24/11/2021 1.310 1.335 1.305 1.310 30.119.2001.310
23/11/2021 1.330 1.335 1.300 1.310 26.417.4001.310
22/11/2021 1.300 1.350 1.300 1.325 56.750.1001.325
19/11/2021 1.285 1.295 1.280 1.295 16.073.3001.295
18/11/2021 1.290 1.295 1.280 1.285 18.689.7001.285
17/11/2021 1.315 1.315 1.280 1.290 23.234.8001.290
16/11/2021 1.280 1.295 1.270 1.275 18.183.6001.275
15/11/2021 1.290 1.295 1.255 1.275 16.790.1001.275
12/11/2021 1.335 1.345 1.255 1.290 76.260.6001.290
11/11/2021 1.335 1.350 1.320 1.325 22.743.6001.325
10/11/2021 1.310 1.350 1.310 1.330 47.142.5001.330
09/11/2021 1.290 1.335 1.290 1.305 37.462.0001.305
08/11/2021 1.290 1.310 1.280 1.285 21.440.1001.285
05/11/2021 1.300 1.305 1.270 1.285 18.969.1001.285
04/11/2021 1.275 1.320 1.275 1.300 56.296.4001.300
03/11/2021 1.225 1.275 1.215 1.265 36.427.4001.265
02/11/2021 1.255 1.260 1.210 1.220 26.335.5001.220
01/11/2021 1.250 1.270 1.235 1.250 32.812.9001.250
29/10/2021 1.225 1.280 1.225 1.245 45.569.9001.245
28/10/2021 1.250 1.285 1.210 1.225 50.897.0001.225
27/10/2021 1.305 1.310 1.250 1.260 66.241.0001.260
26/10/2021 1.340 1.355 1.300 1.305 38.538.5001.305


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