Data Historis Saham

Sejarah harga saham dari Jan 14, 2021 sampai Apr 12, 2021
Unduh data dalam format CSV/Excel

Tanggal	Awal	Tertinggi	Terendah	Akhir	Nilai	Penyesuaian Akhir ^a
Ringkasan
2 Minggu Terakhir (29/03/2021 sampai 12/04/2021)	1.630	1.640	1.345	1.370	363.681.200	1.370
2 Minggu Sebelumnya (15/03/2021 sampai 26/03/2021)	1.650	1.760	1.560	1.615	284.543.700	1.615
4 Minggu Sebelumnya (11/02/2021 sampai 12/03/2021)	2.000	2.060	1.630	1.640	742.347.700	1.640
Data Harian
12/04/2021	1.480	1.485	1.370	1.370	26.677.600	1.370
09/04/2021	1.485	1.530	1.465	1.470	28.178.500	1.470
08/04/2021	1.465	1.490	1.435	1.480	21.063.500	1.480
07/04/2021	1.480	1.485	1.400	1.460	39.624.800	1.460
06/04/2021	1.400	1.480	1.345	1.475	85.323.900	1.475
05/04/2021	1.540	1.545	1.430	1.430	42.677.900	1.430
01/04/2021	1.535	1.570	1.505	1.535	21.825.000	1.535
31/03/2021	1.540	1.585	1.505	1.535	38.984.000	1.535
30/03/2021	1.570	1.585	1.505	1.540	32.911.300	1.540
29/03/2021	1.630	1.640	1.555	1.580	26.414.700	1.580
26/03/2021	1.605	1.620	1.580	1.615	20.438.300	1.615
25/03/2021	1.590	1.625	1.560	1.590	30.946.900	1.590
24/03/2021	1.615	1.660	1.585	1.590	28.534.900	1.590
23/03/2021	1.655	1.670	1.610	1.615	22.494.100	1.615
22/03/2021	1.665	1.685	1.655	1.655	11.493.100	1.655
19/03/2021	1.705	1.710	1.660	1.665	31.422.000	1.665
18/03/2021	1.750	1.760	1.715	1.715	25.693.500	1.715
17/03/2021	1.700	1.750	1.690	1.735	55.361.600	1.735
16/03/2021	1.685	1.710	1.660	1.675	26.519.800	1.675
15/03/2021	1.650	1.695	1.645	1.675	31.639.500	1.675
12/03/2021	1.650	1.705	1.630	1.640	65.957.800	1.640
10/03/2021	1.710	1.725	1.630	1.650	43.152.000	1.650
09/03/2021	1.720	1.760	1.700	1.710	23.711.400	1.710
08/03/2021	1.760	1.770	1.705	1.715	19.074.500	1.715
05/03/2021	1.720	1.755	1.710	1.725	18.190.000	1.725
04/03/2021	1.730	1.780	1.705	1.745	42.835.300	1.745
03/03/2021	1.830	1.845	1.780	1.785	15.841.100	1.785
02/03/2021	1.875	1.890	1.825	1.825	27.909.300	1.825
01/03/2021	1.775	1.875	1.745	1.855	66.130.400	1.855
26/02/2021	1.760	1.800	1.715	1.740	44.011.800	1.740
25/02/2021	1.810	1.845	1.800	1.815	20.278.000	1.815
24/02/2021	1.830	1.845	1.770	1.795	27.049.900	1.795
23/02/2021	1.815	1.835	1.810	1.825	19.581.300	1.825
22/02/2021	1.825	1.850	1.800	1.805	40.742.300	1.805
19/02/2021	1.850	1.855	1.780	1.800	51.504.300	1.800
18/02/2021	1.880	1.910	1.840	1.850	29.969.300	1.850
17/02/2021	2.000	2.000	1.875	1.885	59.571.500	1.885
16/02/2021	2.030	2.060	1.985	2.000	51.826.700	2.000
15/02/2021	1.985	2.050	1.965	2.010	50.265.300	2.010
11/02/2021	2.000	2.010	1.965	1.975	24.745.500	1.975
10/02/2021	1.955	2.000	1.900	1.990	44.688.700	1.990
09/02/2021	2.050	2.070	1.950	1.950	64.036.400	1.950
08/02/2021	1.950	2.030	1.935	2.030	96.475.800	2.030
05/02/2021	1.905	1.955	1.855	1.935	41.503.100	1.935
04/02/2021	1.960	2.000	1.885	1.895	51.300.700	1.895
03/02/2021	1.930	2.030	1.900	1.965	82.126.800	1.965
02/02/2021	2.050	2.070	1.870	1.905	105.361.200	1.905
01/02/2021	1.780	2.030	1.695	2.000	135.841.600	2.000
29/01/2021	1.860	1.935	1.705	1.800	109.658.800	1.800
28/01/2021	1.910	1.975	1.830	1.830	95.256.900	1.830
27/01/2021	1.715	1.965	1.605	1.965	222.274.500	1.965
26/01/2021	1.835	1.945	1.710	1.715	110.745.700	1.715
25/01/2021	1.920	1.980	1.825	1.835	100.879.600	1.835
22/01/2021	2.090	2.100	1.955	1.960	90.788.100	1.960
21/01/2021	2.200	2.220	2.070	2.100	62.000.300	2.100
20/01/2021	1.970	2.140	1.965	2.140	94.499.000	2.140
19/01/2021	2.250	2.270	2.100	2.100	130.799.800	2.100
18/01/2021	2.410	2.450	2.220	2.250	234.257.600	2.250
15/01/2021	2.160	2.380	2.100	2.360	176.100.300	2.360
14/01/2021	2.200	2.220	2.120	2.130	43.009.000	2.130