Sejarah harga saham dari 05 Feb 2024 sampai 17 May 2024
Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian Penutupan a |
---|---|---|---|---|---|---|
Ringkasan | ||||||
2 minggu terakhir (02/05/2024 sampai 17/05/2024) | 162 | 173 | 132 | 133 | 349,188,400 | 133 |
2 Minggu Sebelumnya (17/04/2024 sampai 30/04/2024) |
240 | 240 | 153 | 162 | 187,511,600 | 162 |
4 Minggu Sebelumnya (07/03/2024 sampai 16/04/2024) |
240 | 240 | 240 | 240 | 0 | 204 |
Data Historis Harian | ||||||
17/05/2024 | 136 | 137 | 132 | 133 | 10,354,100 | 133 |
16/05/2024 | 135 | 136 | 133 | 136 | 16,186,300 | 136 |
15/05/2024 | 135 | 139 | 133 | 135 | 14,292,100 | 135 |
14/05/2024 | 137 | 141 | 134 | 135 | 20,504,500 | 135 |
13/05/2024 | 145 | 145 | 136 | 137 | 13,184,600 | 137 |
08/05/2024 | 146 | 152 | 133 | 145 | 45,644,700 | 145 |
07/05/2024 | 144 | 156 | 139 | 147 | 59,100,400 | 147 |
06/05/2024 | 158 | 158 | 143 | 144 | 42,816,900 | 144 |
03/05/2024 | 163 | 168 | 157 | 158 | 46,139,200 | 158 |
02/05/2024 | 162 | 173 | 148 | 163 | 80,965,600 | 163 |
30/04/2024 | 200 | 200 | 153 | 162 | 187,511,600 | 162 |
29/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
26/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
25/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
24/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
23/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
22/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
19/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
18/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
17/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
16/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
05/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
04/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
03/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
02/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
01/04/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
28/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
27/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
26/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
25/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
22/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
21/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
20/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
19/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
18/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
15/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
14/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
13/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
08/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
07/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
06/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
05/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
04/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
01/03/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
29/02/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
28/02/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
27/02/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
26/02/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
23/02/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
22/02/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
21/02/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
20/02/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
19/02/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
16/02/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
15/02/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
13/02/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
12/02/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
07/02/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
06/02/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
05/02/2024 | 240 | 240 | 240 | 240 | 0 | -0 |
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