Data Historis Saham

Pilih Tanggal

Dari*

Sampai*

Sejarah harga saham dari 04 Jan 2023 sampai 31 Mar 2023

Tanggal	Pembukaan	Tertinggi	Terendah	Penutupan	Volume	Penyesuaian Penutupan ^a
Ringkasan
2 minggu terakhir (16/03/2023 sampai 31/03/2023)	555	555	500	515	127,652,900	515
2 Minggu Sebelumnya (02/03/2023 sampai 15/03/2023)	630	645	550	550	140,187,200	550
4 Minggu Sebelumnya (02/02/2023 sampai 01/03/2023)	700	760	615	630	366,295,200	630
Data Historis Harian
31/03/2023	515	525	510	515	8,572,500	515
30/03/2023	515	525	515	515	14,438,900	515
29/03/2023	530	545	515	515	19,055,500	515
28/03/2023	525	535	515	525	11,620,200	525
27/03/2023	525	525	510	515	9,169,400	515
24/03/2023	525	530	510	515	13,255,100	515
21/03/2023	505	530	500	520	10,080,400	520
20/03/2023	530	535	505	505	10,718,000	505
17/03/2023	520	535	515	525	13,776,300	525
16/03/2023	555	555	515	515	16,966,600	515
15/03/2023	560	570	550	550	8,846,400	550
14/03/2023	585	585	550	555	13,309,200	555
13/03/2023	560	600	555	580	27,551,800	580
10/03/2023	570	585	555	560	16,297,500	560
09/03/2023	580	585	570	580	8,277,400	580
08/03/2023	585	590	565	580	11,288,800	580
07/03/2023	605	620	580	585	23,035,000	585
06/03/2023	635	640	605	605	19,823,000	605
03/03/2023	645	645	625	635	8,287,200	635
02/03/2023	630	645	630	635	3,470,900	635
01/03/2023	630	645	625	630	7,292,700	630
28/02/2023	630	630	620	630	7,510,200	630
27/02/2023	660	660	615	625	16,552,900	625
24/02/2023	630	640	625	635	12,942,100	635
23/02/2023	645	645	625	630	11,476,700	630
22/02/2023	655	665	630	640	31,275,800	640
21/02/2023	675	680	645	660	30,539,100	660
20/02/2023	670	690	670	675	9,477,100	675
17/02/2023	675	695	665	680	25,653,700	680
16/02/2023	690	690	665	670	28,786,800	670
15/02/2023	700	700	685	690	10,365,000	690
14/02/2023	700	710	695	695	6,834,400	695
13/02/2023	700	710	690	700	10,567,300	700
10/02/2023	715	720	690	700	22,641,800	700
09/02/2023	720	735	715	715	17,382,600	715
08/02/2023	725	730	715	720	5,413,900	720
07/02/2023	740	745	715	720	17,909,300	720
06/02/2023	735	760	725	735	35,476,500	735
03/02/2023	715	740	705	735	32,210,800	735
02/02/2023	700	720	695	710	25,986,500	710
01/02/2023	695	705	690	695	17,621,100	695
31/01/2023	690	715	685	690	39,670,200	690
30/01/2023	705	715	680	685	24,381,100	685
27/01/2023	680	715	680	700	43,498,300	700
26/01/2023	690	705	670	680	39,383,800	680
25/01/2023	665	705	665	685	34,035,400	685
24/01/2023	675	685	660	665	14,593,500	665
20/01/2023	685	690	670	675	16,404,200	675
19/01/2023	655	690	655	685	14,122,300	685
18/01/2023	660	675	655	660	20,101,500	660
17/01/2023	685	700	680	680	13,203,800	680
16/01/2023	680	700	675	685	7,240,400	685
13/01/2023	680	690	675	680	8,874,800	680
12/01/2023	675	695	670	680	12,551,100	680
11/01/2023	685	690	655	670	14,687,800	670
10/01/2023	730	740	680	680	33,985,900	680
09/01/2023	765	775	730	730	13,680,400	730
06/01/2023	760	780	750	765	8,017,000	765
05/01/2023	805	805	770	770	12,122,100	770
04/01/2023	810	830	800	800	10,875,600	800

Catatan:
a - Disesuaikan dengan keadaan perseroan agar harga selalu dapat dibandingkan untuk periode yang berbeda. Peristiwa ini termasuk:

Dividen khusus
Dividend-In-Specie
Pengurangan Modal dan Distribusi Kas
Pembayaran Bonus
Rights Issue/Penawaran Preferensial/Penawaran Terbuka
Pemecahan saham/penggabungan saham