Layanan Banner new

Breadcrumb

Filter Dates:

From

/ /

To

/ /
Historical price from Sep 27, 2024 to Dec 20, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a Informasi
Summary
Recent 2 weeks
(09/12/2024 to 20/12/2024)		 4,310 4,430 4,050 4,060 2 4,060
Previous 2 weeks
(22/11/2024 to 06/12/2024)		 4,250 4,530 4,160 4,310 3 4,310
Previous 4 weeks
(25/10/2024 to 21/11/2024)		 4,820 4,870 4,250 4,250 5 4,250
Daily Historical Data
20/12/2024 4,070 4,120 4,050 4,060 252,689,600 4,060
19/12/2024 4,090 4,110 4,050 4,090 381,986,300 4,090
18/12/2024 4,170 4,210 4,130 4,150 205,055,500 4,150
17/12/2024 4,250 4,290 4,150 4,150 327,919,000 4,150
16/12/2024 4,150 4,280 4,150 4,250 325,441,900 4,250
13/12/2024 4,230 4,280 4,170 4,170 287,838,100 4,170
12/12/2024 4,340 4,360 4,260 4,260 226,698,900 4,260
11/12/2024 4,340 4,430 4,340 4,380 203,980,300 4,380
10/12/2024 4,360 4,380 4,290 4,360 196,160,900 4,360
09/12/2024 4,310 4,390 4,300 4,390 158,897,200 4,390
06/12/2024 4,250 4,310 4,220 4,310 151,433,000 4,310
05/12/2024 4,310 4,340 4,250 4,260 183,135,900 4,260
04/12/2024 4,240 4,370 4,220 4,350 345,762,200 4,350
03/12/2024 4,240 4,250 4,210 4,240 384,146,700 4,240
02/12/2024 4,270 4,280 4,160 4,170 337,188,900 4,170
29/11/2024 4,280 4,300 4,250 4,250 412,519,800 4,250
28/11/2024 4,350 4,390 4,330 4,330 277,081,800 4,330
26/11/2024 4,450 4,470 4,380 4,400 266,677,500 4,400
25/11/2024 4,420 4,530 4,420 4,470 401,446,400 4,470
22/11/2024 4,250 4,420 4,250 4,400 280,188,100 4,400
21/11/2024 4,280 4,320 4,250 4,250 376,788,400 4,250
20/11/2024 4,400 4,440 4,330 4,330 298,734,600 4,330
19/11/2024 4,350 4,410 4,350 4,360 294,851,500 4,360
18/11/2024 4,440 4,460 4,350 4,350 259,191,900 4,350
15/11/2024 4,450 4,510 4,450 4,470 106,365,600 4,470
14/11/2024 4,570 4,590 4,500 4,500 159,871,800 4,500
13/11/2024 4,470 4,610 4,460 4,580 209,627,200 4,580
12/11/2024 4,430 4,520 4,430 4,500 252,380,100 4,500
11/11/2024 4,470 4,540 4,370 4,460 507,192,300 4,460
08/11/2024 4,600 4,640 4,520 4,520 213,862,600 4,520
07/11/2024 4,610 4,640 4,550 4,550 296,218,600 4,550
06/11/2024 4,710 4,730 4,600 4,600 249,059,500 4,600
05/11/2024 4,690 4,740 4,680 4,710 199,499,300 4,710
04/11/2024 4,710 4,770 4,650 4,720 209,831,500 4,720
01/11/2024 4,770 4,820 4,700 4,700 235,656,400 4,700
31/10/2024 4,710 4,870 4,710 4,800 307,110,400 4,800
30/10/2024 4,630 4,750 4,630 4,710 296,314,500 4,710
29/10/2024 4,730 4,780 4,700 4,700 203,658,600 4,700
28/10/2024 4,770 4,800 4,710 4,760 191,211,000 4,760
25/10/2024 4,820 4,860 4,770 4,770 195,647,800 4,770
24/10/2024 4,820 4,900 4,810 4,820 218,162,100 4,820
23/10/2024 4,830 4,890 4,810 4,860 222,147,300 4,860
22/10/2024 4,960 4,970 4,900 4,900 199,707,500 4,900
21/10/2024 4,980 5,025 4,970 4,990 110,708,200 4,990
18/10/2024 5,025 5,050 4,960 4,970 157,113,000 4,970
17/10/2024 4,960 5,050 4,940 4,980 188,127,700 4,980
16/10/2024 4,950 4,970 4,920 4,950 118,014,300 4,950
15/10/2024 4,930 4,990 4,920 4,920 142,372,200 4,920
14/10/2024 4,900 4,930 4,870 4,900 125,414,400 4,900
11/10/2024 4,910 4,940 4,890 4,900 104,875,300 4,900
10/10/2024 4,920 4,970 4,860 4,860 226,564,700 4,860
09/10/2024 5,000 5,075 4,930 4,930 309,336,600 4,930
08/10/2024 4,800 5,050 4,760 5,000 527,474,400 5,000
07/10/2024 4,860 4,930 4,810 4,820 308,452,200 4,820
04/10/2024 4,870 4,920 4,850 4,860 289,960,700 4,860
03/10/2024 4,900 4,960 4,860 4,920 354,814,800 4,920
02/10/2024 5,000 5,075 4,900 4,940 307,487,600 4,940
01/10/2024 4,970 5,075 4,970 5,075 197,069,300 5,075
30/09/2024 5,050 5,050 4,950 4,950 539,169,900 4,950
27/09/2024 5,050 5,150 5,000 5,100 304,694,300 5,100
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation