Layanan Banner new
Historical Price
Breadcrumb
Historical price from Aug 28, 2024 to Nov 20, 2024
Download historical price in CSV/Excel format
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a | Informasi |
|---|---|---|---|---|---|---|---|
| Summary | |||||||
| Recent 2 weeks (07/11/2024 to 20/11/2024) |
4,610 | 4,640 | 4,330 | 4,330 | 2 | 4,330 | |
| Previous 2 weeks (24/10/2024 to 06/11/2024) |
4,820 | 4,900 | 4,600 | 4,600 | 2 | 4,600 | |
| Previous 4 weeks (26/09/2024 to 23/10/2024) |
5,150 | 5,200 | 4,760 | 4,860 | 5 | 4,860 | |
| Daily Historical Data | |||||||
| 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 | |
| 26/09/2024 | 5,150 | 5,200 | 5,025 | 5,050 | 855,266,800 | 5,050 | |
| 25/09/2024 | 5,400 | 5,425 | 5,200 | 5,325 | 607,065,900 | 5,325 | |
| 24/09/2024 | 5,550 | 5,575 | 5,525 | 5,525 | 195,415,700 | 5,525 | |
| 23/09/2024 | 5,350 | 5,500 | 5,350 | 5,500 | 245,292,000 | 5,500 | |
| 20/09/2024 | 5,400 | 5,450 | 5,375 | 5,375 | 260,437,400 | 5,375 | |
| 19/09/2024 | 5,425 | 5,500 | 5,400 | 5,400 | 332,941,100 | 5,400 | |
| 18/09/2024 | 5,350 | 5,375 | 5,325 | 5,350 | 186,877,300 | 5,350 | |
| 17/09/2024 | 5,350 | 5,350 | 5,250 | 5,300 | 201,331,600 | 5,300 | |
| 13/09/2024 | 5,200 | 5,300 | 5,175 | 5,300 | 259,722,600 | 5,300 | |
| 12/09/2024 | 5,175 | 5,225 | 5,150 | 5,175 | 138,542,100 | 5,175 | |
| 11/09/2024 | 5,225 | 5,250 | 5,125 | 5,175 | 165,284,900 | 5,175 | |
| 10/09/2024 | 5,200 | 5,250 | 5,125 | 5,250 | 202,326,400 | 5,250 | |
| 09/09/2024 | 5,275 | 5,300 | 5,150 | 5,175 | 201,448,700 | 5,175 | |
| 06/09/2024 | 5,200 | 5,250 | 5,150 | 5,225 | 170,520,700 | 5,225 | |
| 05/09/2024 | 5,125 | 5,150 | 5,075 | 5,150 | 166,436,800 | 5,150 | |
| 04/09/2024 | 5,100 | 5,175 | 5,100 | 5,100 | 141,890,400 | 5,100 | |
| 03/09/2024 | 5,225 | 5,250 | 5,150 | 5,175 | 166,033,900 | 5,175 | |
| 02/09/2024 | 5,150 | 5,225 | 5,150 | 5,175 | 136,717,200 | 5,175 | |
| 30/08/2024 | 5,175 | 5,175 | 5,125 | 5,150 | 275,298,000 | 5,150 | |
| 29/08/2024 | 5,125 | 5,175 | 5,100 | 5,125 | 160,041,900 | 5,125 | |
| 28/08/2024 | 5,100 | 5,175 | 5,025 | 5,150 | 277,561,700 | 5,150 | |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
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
