Layanan Banner new

Breadcrumb

Filter Dates:

From

/ /

To

/ /
Historical price from Nov 12, 2024 to Feb 21, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a Informasi
Summary
Recent 2 weeks
(31/01/2025 to 21/02/2025)		 4,170 4,280 3,850 3,890 3 3,890
Previous 2 weeks
(14/01/2025 to 30/01/2025)		 3,820 4,380 3,800 4,120 2 4,120
Previous 4 weeks
(11/12/2024 to 13/01/2025)		 4,340 4,430 3,850 3,850 4 3,850
Daily Historical Data
21/02/2025 3,910 3,930 3,870 3,890 205,268,800 3,890
20/02/2025 3,970 4,020 3,910 3,910 312,753,300 3,910
19/02/2025 4,160 4,180 4,010 4,020 348,358,600 4,020
18/02/2025 4,030 4,180 4,030 4,150 374,350,700 4,150
17/02/2025 3,870 4,030 3,870 4,030 265,737,100 4,030
14/02/2025 4,000 4,010 3,850 3,860 524,909,600 3,860
13/02/2025 4,000 4,030 3,960 3,990 341,640,600 3,990
12/02/2025 3,960 4,060 3,950 4,030 362,571,900 4,030
11/02/2025 3,970 4,040 3,900 4,010 276,382,800 4,010
31/01/2025 4,170 4,280 4,150 4,220 192,622,700 4,220
30/01/2025 4,130 4,170 4,090 4,120 220,222,400 4,120
24/01/2025 4,350 4,350 4,190 4,190 276,421,900 4,190
23/01/2025 4,260 4,340 4,260 4,300 216,018,100 4,300
22/01/2025 4,310 4,320 4,230 4,260 193,218,900 4,260
21/01/2025 4,270 4,380 4,250 4,260 345,223,800 4,260
20/01/2025 4,130 4,220 4,130 4,220 167,348,600 4,220
17/01/2025 4,150 4,190 4,080 4,090 268,758,600 4,090
16/01/2025 4,210 4,240 4,130 4,160 349,387,500 4,160
15/01/2025 3,840 4,090 3,840 4,090 407,813,500 4,090
14/01/2025 3,820 3,920 3,800 3,800 293,621,700 3,800
13/01/2025 3,990 3,990 3,850 3,850 413,408,100 3,850
10/01/2025 4,030 4,060 4,010 4,010 132,774,300 4,010
09/01/2025 4,070 4,100 4,030 4,030 99,300,400 4,030
08/01/2025 4,030 4,100 4,030 4,080 133,655,700 4,080
07/01/2025 4,080 4,090 4,030 4,030 171,997,400 4,030
06/01/2025 4,180 4,180 4,100 4,100 153,048,700 4,100
03/01/2025 4,220 4,240 4,150 4,150 134,632,300 4,150
02/01/2025 4,100 4,220 4,090 4,210 181,361,700 4,210
30/12/2024 4,080 4,120 4,070 4,080 153,934,700 4,080
27/12/2024 4,100 4,120 4,080 4,100 143,104,400 4,100
24/12/2024 4,220 4,250 4,170 4,200 199,536,100 4,200
23/12/2024 4,130 4,210 4,110 4,210 167,689,800 4,210
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
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