Layanan Banner new

Breadcrumb

Filter Dates:

From

/ /

To

/ /
Historical price from Mar 19, 2024 to Jun 28, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a Informasi
Summary
Recent 2 weeks
(13/06/2024 to 28/06/2024)		 4,400 4,640 4,090 4,600 3 4,600
Previous 2 weeks
(30/05/2024 to 12/06/2024)		 4,400 4,590 4,310 4,350 3 4,350
Previous 4 weeks
(25/04/2024 to 29/05/2024)		 5,125 5,200 4,400 4,410 8 4,410
Daily Historical Data
28/06/2024 4,590 4,640 4,580 4,600 581,319,300 4,600
27/06/2024 4,410 4,500 4,380 4,460 299,430,600 4,460
26/06/2024 4,390 4,430 4,350 4,370 150,303,400 4,370
25/06/2024 4,320 4,400 4,280 4,380 383,572,500 4,380
24/06/2024 4,440 4,510 4,400 4,400 303,830,800 4,400
21/06/2024 4,280 4,490 4,260 4,440 542,704,300 4,440
20/06/2024 4,130 4,270 4,130 4,270 387,133,400 4,270
19/06/2024 4,100 4,240 4,090 4,100 410,338,400 4,100
14/06/2024 4,300 4,320 4,170 4,180 358,893,200 4,180
13/06/2024 4,400 4,420 4,300 4,310 238,349,600 4,310
12/06/2024 4,340 4,360 4,310 4,350 187,332,500 4,350
11/06/2024 4,380 4,440 4,340 4,340 197,854,400 4,340
10/06/2024 4,350 4,430 4,320 4,400 181,387,000 4,400
07/06/2024 4,490 4,500 4,350 4,350 375,439,600 4,350
06/06/2024 4,450 4,500 4,390 4,500 281,534,200 4,500
05/06/2024 4,500 4,500 4,400 4,400 246,362,500 4,400
04/06/2024 4,560 4,590 4,450 4,450 332,902,200 4,450
03/06/2024 4,430 4,560 4,400 4,530 345,770,100 4,530
31/05/2024 4,430 4,470 4,330 4,340 655,144,100 4,340
30/05/2024 4,400 4,480 4,310 4,380 502,927,800 4,380
29/05/2024 4,480 4,500 4,400 4,410 465,008,500 4,410
28/05/2024 4,580 4,630 4,520 4,530 258,070,200 4,530
27/05/2024 4,700 4,720 4,550 4,550 363,719,300 4,550
22/05/2024 4,650 4,770 4,650 4,720 215,066,000 4,720
21/05/2024 4,810 4,870 4,680 4,680 272,599,400 4,680
20/05/2024 4,990 5,050 4,820 4,820 335,150,700 4,820
17/05/2024 4,840 4,960 4,820 4,920 208,991,800 4,920
16/05/2024 4,930 4,960 4,840 4,840 371,295,000 4,840
15/05/2024 4,780 4,870 4,760 4,820 298,990,300 4,820
14/05/2024 4,720 4,810 4,700 4,730 341,458,900 4,730
13/05/2024 4,650 4,700 4,630 4,680 320,067,100 4,680
08/05/2024 4,650 4,740 4,570 4,680 572,275,800 4,680
07/05/2024 4,770 4,780 4,670 4,670 304,013,600 4,670
06/05/2024 4,800 4,840 4,730 4,790 262,707,400 4,790
03/05/2024 4,760 4,830 4,710 4,750 322,179,100 4,750
02/05/2024 4,910 4,920 4,700 4,760 636,922,100 4,760
30/04/2024 4,850 5,050 4,820 4,940 565,609,200 4,940
29/04/2024 4,700 4,890 4,680 4,770 700,644,800 4,770
26/04/2024 5,050 5,100 4,830 4,830 782,589,900 4,830
25/04/2024 5,125 5,200 5,050 5,150 479,170,900 5,150
24/04/2024 5,250 5,350 5,150 5,225 471,241,400 5,225
23/04/2024 5,350 5,400 5,225 5,300 283,676,400 5,300
22/04/2024 5,200 5,325 5,150 5,300 342,282,800 5,300
19/04/2024 5,350 5,375 5,250 5,275 258,211,500 5,275
18/04/2024 5,300 5,500 5,300 5,475 247,410,700 5,475
17/04/2024 5,475 5,500 5,300 5,300 244,002,000 5,300
16/04/2024 5,375 5,575 5,350 5,350 600,717,500 5,350
05/04/2024 5,625 5,700 5,625 5,650 178,817,800 5,650
04/04/2024 5,650 5,750 5,650 5,700 133,406,600 5,700
03/04/2024 5,575 5,675 5,525 5,625 333,518,700 5,625
02/04/2024 5,850 5,950 5,625 5,675 412,180,900 5,675
01/04/2024 6,000 6,025 5,825 5,925 217,200,400 5,925
28/03/2024 6,100 6,200 6,025 6,050 288,926,900 6,050
27/03/2024 6,300 6,325 6,225 6,250 73,308,900 6,250
26/03/2024 6,200 6,300 6,200 6,300 120,748,400 6,300
25/03/2024 6,150 6,250 6,125 6,250 115,729,600 6,250
22/03/2024 6,050 6,125 6,050 6,125 74,936,500 6,125
21/03/2024 6,175 6,200 6,100 6,100 136,020,000 6,100
20/03/2024 6,000 6,100 6,000 6,100 120,885,400 6,100
19/03/2024 6,000 6,050 5,975 6,000 114,338,600 6,000
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