Layanan Banner new

Breadcrumb

Filter Dates:

From

/ /

To

/ /
Historical price from Dec 14, 2023 to Mar 18, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted 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
  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation