Sejarah harga saham dari 30 Jul 2024 sampai 22 Oct 2024
Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian Penutupan a |
---|---|---|---|---|---|---|
Ringkasan | ||||||
2 minggu terakhir (09/10/2024 sampai 22/10/2024) | 384 | 426 | 382 | 386 | 903,645,300 | 386 |
2 Minggu Sebelumnya (25/09/2024 sampai 08/10/2024) |
394 | 396 | 352 | 382 | 324,066,200 | 382 |
4 Minggu Sebelumnya (27/08/2024 sampai 24/09/2024) |
356 | 480 | 316 | 392 | 3,812,682,400 | 392 |
Data Historis Harian | ||||||
22/10/2024 | 398 | 402 | 384 | 386 | 59,407,800 | 386 |
21/10/2024 | 418 | 420 | 396 | 398 | 80,165,400 | 398 |
18/10/2024 | 416 | 420 | 408 | 412 | 35,999,500 | 412 |
17/10/2024 | 410 | 414 | 408 | 414 | 35,437,900 | 414 |
16/10/2024 | 404 | 424 | 404 | 408 | 127,974,900 | 408 |
15/10/2024 | 396 | 408 | 396 | 404 | 34,218,500 | 404 |
14/10/2024 | 400 | 408 | 396 | 396 | 30,613,300 | 396 |
11/10/2024 | 400 | 404 | 392 | 398 | 28,601,500 | 398 |
10/10/2024 | 414 | 426 | 398 | 398 | 182,970,600 | 398 |
09/10/2024 | 384 | 414 | 382 | 412 | 288,255,900 | 412 |
08/10/2024 | 370 | 388 | 366 | 382 | 51,206,600 | 382 |
07/10/2024 | 370 | 382 | 366 | 370 | 28,980,700 | 370 |
04/10/2024 | 380 | 382 | 370 | 370 | 12,361,100 | 370 |
03/10/2024 | 382 | 382 | 372 | 378 | 23,998,800 | 378 |
02/10/2024 | 386 | 394 | 372 | 372 | 44,331,400 | 372 |
01/10/2024 | 352 | 390 | 352 | 384 | 56,705,700 | 384 |
30/09/2024 | 384 | 386 | 366 | 368 | 30,000,100 | 368 |
27/09/2024 | 388 | 390 | 382 | 384 | 14,353,100 | 384 |
26/09/2024 | 388 | 396 | 384 | 386 | 26,293,500 | 386 |
25/09/2024 | 394 | 396 | 384 | 384 | 35,835,200 | 384 |
24/09/2024 | 368 | 406 | 350 | 392 | 219,907,600 | 392 |
23/09/2024 | 388 | 392 | 372 | 376 | 50,862,600 | 376 |
20/09/2024 | 400 | 402 | 382 | 388 | 44,958,100 | 388 |
19/09/2024 | 402 | 410 | 398 | 398 | 36,439,300 | 398 |
18/09/2024 | 400 | 408 | 398 | 402 | 26,389,900 | 402 |
17/09/2024 | 400 | 410 | 398 | 400 | 39,831,000 | 400 |
13/09/2024 | 394 | 418 | 392 | 402 | 118,882,000 | 402 |
12/09/2024 | 402 | 404 | 386 | 392 | 111,480,700 | 392 |
11/09/2024 | 450 | 456 | 390 | 400 | 336,570,200 | 400 |
10/09/2024 | 444 | 474 | 444 | 452 | 306,110,900 | 452 |
09/09/2024 | 454 | 460 | 440 | 442 | 62,100,000 | 442 |
06/09/2024 | 456 | 464 | 450 | 450 | 58,243,800 | 450 |
05/09/2024 | 458 | 468 | 446 | 458 | 137,613,900 | 458 |
04/09/2024 | 462 | 480 | 452 | 456 | 127,226,200 | 456 |
03/09/2024 | 462 | 476 | 452 | 460 | 315,891,400 | 460 |
02/09/2024 | 380 | 478 | 316 | 458 | 837,168,100 | 458 |
30/08/2024 | 342 | 390 | 336 | 390 | 558,314,900 | 390 |
29/08/2024 | 334 | 346 | 330 | 336 | 127,420,100 | 336 |
28/08/2024 | 346 | 348 | 334 | 334 | 87,139,900 | 334 |
27/08/2024 | 356 | 364 | 338 | 344 | 210,131,800 | 344 |
26/08/2024 | 334 | 354 | 330 | 354 | 254,407,000 | 354 |
23/08/2024 | 318 | 346 | 316 | 332 | 272,622,000 | 332 |
22/08/2024 | 320 | 326 | 310 | 316 | 67,972,100 | 316 |
21/08/2024 | 326 | 342 | 322 | 324 | 227,949,800 | 324 |
20/08/2024 | 336 | 342 | 318 | 332 | 184,641,100 | 332 |
19/08/2024 | 342 | 364 | 326 | 334 | 416,063,200 | 334 |
16/08/2024 | 342 | 364 | 332 | 338 | 285,688,300 | 338 |
15/08/2024 | 326 | 380 | 314 | 340 | 1,057,074,600 | 340 |
14/08/2024 | 274 | 332 | 272 | 316 | 1,071,359,200 | 316 |
13/08/2024 | 224 | 266 | 216 | 266 | 512,387,700 | 266 |
12/08/2024 | 214 | 220 | 210 | 214 | 57,350,900 | 214 |
09/08/2024 | 200 | 220 | 200 | 212 | 146,199,200 | 212 |
08/08/2024 | 202 | 208 | 199 | 200 | 26,244,600 | 200 |
07/08/2024 | 202 | 210 | 200 | 204 | 32,554,300 | 204 |
06/08/2024 | 197 | 208 | 197 | 202 | 47,148,600 | 202 |
05/08/2024 | 204 | 214 | 196 | 197 | 94,835,700 | 197 |
02/08/2024 | 220 | 222 | 206 | 208 | 102,823,000 | 208 |
01/08/2024 | 185 | 226 | 185 | 220 | 314,787,400 | 220 |
31/07/2024 | 195 | 198 | 191 | 193 | 33,418,800 | 193 |
30/07/2024 | 200 | 204 | 195 | 195 | 25,551,000 | 195 |
Catatan:
a - Disesuaikan dengan keadaan perseroan agar harga selalu dapat dibandingkan untuk periode yang berbeda. Peristiwa ini termasuk:
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