Layanan Banner new
Breadcrumb
Historical price from Dec 14, 2023 to Mar 18, 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 (01/03/2024 to 18/03/2024) |
6,175 | 6,450 | 5,950 | 6,000 | 1 | 6,000 | |
Previous 2 weeks (16/02/2024 to 29/02/2024) |
6,150 | 6,375 | 6,050 | 6,125 | 1 | 6,125 | |
Previous 4 weeks (16/01/2024 to 15/02/2024) |
5,825 | 6,275 | 5,400 | 6,125 | 2 | 6,125 | |
Daily Historical Data | |||||||
18/03/2024 | 6,000 | 6,100 | 5,975 | 6,000 | 110,564,700 | 6,000 | |
15/03/2024 | 6,000 | 6,075 | 5,950 | 5,975 | 305,995,800 | 5,975 | |
14/03/2024 | 6,175 | 6,200 | 6,050 | 6,150 | 271,254,000 | 6,150 | |
13/03/2024 | 6,350 | 6,450 | 6,350 | 6,400 | 195,173,100 | 6,400 | |
08/03/2024 | 6,275 | 6,400 | 6,250 | 6,350 | 163,060,000 | 6,350 | |
07/03/2024 | 6,200 | 6,275 | 6,200 | 6,225 | 117,724,700 | 6,225 | |
06/03/2024 | 6,100 | 6,200 | 6,100 | 6,200 | 84,108,800 | 6,200 | |
05/03/2024 | 6,100 | 6,175 | 6,075 | 6,125 | 115,084,600 | 6,125 | |
04/03/2024 | 6,125 | 6,125 | 6,050 | 6,050 | 70,354,900 | 6,050 | |
01/03/2024 | 6,175 | 6,175 | 6,075 | 6,125 | 76,286,400 | 6,125 | |
29/02/2024 | 6,150 | 6,200 | 6,125 | 6,125 | 173,845,800 | 6,125 | |
28/02/2024 | 6,100 | 6,225 | 6,100 | 6,225 | 118,745,300 | 6,225 | |
27/02/2024 | 6,125 | 6,200 | 6,125 | 6,125 | 99,187,500 | 6,125 | |
26/02/2024 | 6,100 | 6,200 | 6,075 | 6,175 | 110,509,000 | 6,175 | |
23/02/2024 | 6,125 | 6,175 | 6,050 | 6,125 | 148,643,000 | 6,125 | |
22/02/2024 | 6,250 | 6,300 | 6,225 | 6,250 | 100,256,000 | 6,250 | |
21/02/2024 | 6,325 | 6,375 | 6,225 | 6,300 | 169,293,100 | 6,300 | |
20/02/2024 | 6,175 | 6,300 | 6,175 | 6,300 | 160,872,600 | 6,300 | |
19/02/2024 | 6,125 | 6,175 | 6,075 | 6,100 | 111,382,900 | 6,100 | |
16/02/2024 | 6,150 | 6,200 | 6,125 | 6,150 | 130,814,400 | 6,150 | |
15/02/2024 | 6,275 | 6,275 | 6,100 | 6,125 | 308,685,100 | 6,125 | |
13/02/2024 | 6,050 | 6,050 | 5,950 | 6,000 | 145,852,200 | 6,000 | |
12/02/2024 | 5,875 | 6,025 | 5,850 | 6,025 | 200,856,200 | 6,025 | |
07/02/2024 | 5,850 | 5,900 | 5,825 | 5,850 | 147,571,500 | 5,850 | |
06/02/2024 | 5,900 | 5,900 | 5,800 | 5,825 | 126,704,300 | 5,825 | |
05/02/2024 | 5,800 | 5,825 | 5,750 | 5,775 | 113,760,000 | 5,775 | |
02/02/2024 | 5,800 | 5,850 | 5,750 | 5,850 | 177,209,700 | 5,850 | |
01/02/2024 | 5,775 | 5,800 | 5,725 | 5,750 | 156,634,200 | 5,750 | |
31/01/2024 | 5,725 | 5,775 | 5,675 | 5,700 | 245,117,200 | 5,700 | |
30/01/2024 | 5,525 | 5,650 | 5,475 | 5,625 | 150,287,800 | 5,625 | |
29/01/2024 | 5,400 | 5,575 | 5,400 | 5,575 | 145,629,600 | 5,575 | |
26/01/2024 | 5,450 | 5,475 | 5,400 | 5,425 | 185,244,400 | 5,425 | |
25/01/2024 | 5,575 | 5,650 | 5,525 | 5,525 | 120,478,800 | 5,525 | |
24/01/2024 | 5,675 | 5,700 | 5,575 | 5,650 | 104,225,000 | 5,650 | |
23/01/2024 | 5,700 | 5,750 | 5,650 | 5,700 | 122,999,700 | 5,700 | |
22/01/2024 | 5,775 | 5,800 | 5,700 | 5,775 | 97,545,600 | 5,775 | |
19/01/2024 | 5,750 | 5,800 | 5,700 | 5,800 | 75,370,700 | 5,800 | |
18/01/2024 | 5,800 | 5,800 | 5,700 | 5,750 | 87,259,100 | 5,750 | |
17/01/2024 | 5,825 | 5,825 | 5,750 | 5,775 | 107,941,600 | 5,775 | |
16/01/2024 | 5,825 | 5,875 | 5,775 | 5,825 | 97,074,300 | 5,825 | |
15/01/2024 | 5,850 | 5,900 | 5,775 | 5,825 | 115,284,200 | 5,825 | |
12/01/2024 | 5,800 | 5,850 | 5,775 | 5,850 | 109,715,700 | 5,850 | |
11/01/2024 | 5,750 | 5,800 | 5,700 | 5,750 | 132,206,400 | 5,750 | |
10/01/2024 | 5,625 | 5,700 | 5,625 | 5,700 | 82,626,400 | 5,700 | |
09/01/2024 | 5,625 | 5,700 | 5,625 | 5,700 | 105,666,200 | 5,700 | |
08/01/2024 | 5,750 | 5,800 | 5,625 | 5,625 | 152,015,000 | 5,625 | |
05/01/2024 | 5,725 | 5,850 | 5,700 | 5,750 | 134,929,600 | 5,750 | |
04/01/2024 | 5,600 | 5,700 | 5,575 | 5,700 | 118,467,900 | 5,700 | |
03/01/2024 | 5,625 | 5,650 | 5,600 | 5,600 | 83,659,700 | 5,600 | |
02/01/2024 | 5,650 | 5,675 | 5,625 | 5,675 | 91,143,100 | 5,675 | |
29/12/2023 | 5,750 | 5,750 | 5,675 | 5,725 | 93,126,000 | 5,725 | |
28/12/2023 | 5,700 | 5,750 | 5,675 | 5,725 | 121,434,600 | 5,725 | |
27/12/2023 | 5,700 | 5,725 | 5,625 | 5,625 | 131,368,000 | 5,625 | |
22/12/2023 | 5,650 | 5,700 | 5,600 | 5,675 | 109,411,300 | 5,675 | |
21/12/2023 | 5,550 | 5,600 | 5,525 | 5,575 | 99,049,600 | 5,575 | |
20/12/2023 | 5,700 | 5,700 | 5,550 | 5,550 | 138,470,900 | 5,550 | |
19/12/2023 | 5,450 | 5,550 | 5,450 | 5,550 | 158,893,700 | 5,550 | |
18/12/2023 | 5,575 | 5,575 | 5,500 | 5,500 | 102,780,900 | 5,500 | |
15/12/2023 | 5,575 | 5,600 | 5,550 | 5,550 | 252,448,800 | 5,550 | |
14/12/2023 | 5,450 | 5,550 | 5,425 | 5,550 | 270,760,600 | 5,550 |
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