Posisi Anda | Hubungan Investor > Informasi Saham > Harga Saham Historis |
Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaiana |
---|---|---|---|---|---|---|
Ringkasan | ||||||
2 Minggu Kebelakang (13/01/2021 - 26/01/2021) |
3.800 | 3.980 | 2.970 | 3.020 | 2 | 3.020 |
2 Minggu Sebelumnya (28/12/2020 - 12/01/2021) |
2.280 | 3.800 | 2.200 | 3.760 | 2 | 3.760 |
4 Minggu Sebelumnya (25/11/2020 - 23/12/2020) |
1.390 | 2.490 | 1.355 | 2.270 | 5 | 2.270 |
Data Historis Harian | ||||||
26/01/2021 | 3.240 | 3.320 | 3.020 | 3.020 | 194.047.400 | 3.020 |
25/01/2021 | 3.240 | 3.310 | 3.020 | 3.240 | 211.405.100 | 3.240 |
22/01/2021 | 3.480 | 3.550 | 3.240 | 3.240 | 143.286.700 | 3.240 |
21/01/2021 | 3.700 | 3.800 | 3.400 | 3.480 | 256.274.000 | 3.480 |
20/01/2021 | 2.970 | 3.650 | 2.970 | 3.650 | 460.582.500 | 3.650 |
19/01/2021 | 3.380 | 3.380 | 3.190 | 3.190 | 27.759.600 | 3.190 |
18/01/2021 | 3.610 | 3.670 | 3.420 | 3.420 | 214.010.500 | 3.420 |
15/01/2021 | 3.760 | 3.820 | 3.620 | 3.670 | 133.074.500 | 3.670 |
14/01/2021 | 3.760 | 3.940 | 3.710 | 3.760 | 156.186.400 | 3.760 |
13/01/2021 | 3.800 | 3.980 | 3.650 | 3.770 | 291.605.300 | 3.770 |
12/01/2021 | 3.060 | 3.800 | 3.060 | 3.760 | 545.245.600 | 3.760 |
11/01/2021 | 2.910 | 3.070 | 2.880 | 3.040 | 225.648.200 | 3.040 |
08/01/2021 | 2.760 | 3.010 | 2.730 | 2.860 | 302.686.900 | 2.860 |
07/01/2021 | 2.510 | 2.920 | 2.510 | 2.710 | 412.293.400 | 2.710 |
06/01/2021 | 2.360 | 2.640 | 2.340 | 2.510 | 410.473.700 | 2.510 |
05/01/2021 | 2.370 | 2.430 | 2.310 | 2.350 | 115.900.600 | 2.350 |
04/01/2021 | 2.300 | 2.380 | 2.230 | 2.360 | 120.253.500 | 2.360 |
30/12/2020 | 2.290 | 2.370 | 2.200 | 2.250 | 118.121.100 | 2.250 |
29/12/2020 | 2.280 | 2.460 | 2.270 | 2.290 | 205.682.000 | 2.290 |
28/12/2020 | 2.280 | 2.320 | 2.220 | 2.270 | 76.827.200 | 2.270 |
23/12/2020 | 2.330 | 2.390 | 2.160 | 2.270 | 188.517.200 | 2.270 |
22/12/2020 | 2.410 | 2.470 | 2.260 | 2.320 | 165.467.200 | 2.320 |
21/12/2020 | 2.320 | 2.490 | 2.290 | 2.410 | 205.844.500 | 2.410 |
18/12/2020 | 2.130 | 2.370 | 2.060 | 2.290 | 396.621.600 | 2.290 |
17/12/2020 | 2.120 | 2.180 | 2.100 | 2.130 | 102.568.800 | 2.130 |
16/12/2020 | 2.130 | 2.230 | 2.100 | 2.120 | 203.431.700 | 2.120 |
15/12/2020 | 2.250 | 2.270 | 2.010 | 2.100 | 487.668.500 | 2.100 |
14/12/2020 | 1.805 | 2.160 | 1.795 | 2.160 | 594.521.300 | 2.160 |
11/12/2020 | 1.500 | 1.840 | 1.490 | 1.785 | 946.957.600 | 1.785 |
10/12/2020 | 1.470 | 1.525 | 1.460 | 1.490 | 222.948.900 | 1.490 |
08/12/2020 | 1.480 | 1.485 | 1.455 | 1.460 | 46.302.400 | 1.460 |
07/12/2020 | 1.465 | 1.495 | 1.430 | 1.475 | 71.161.300 | 1.475 |
04/12/2020 | 1.500 | 1.500 | 1.465 | 1.465 | 84.597.500 | 1.465 |
03/12/2020 | 1.455 | 1.505 | 1.450 | 1.485 | 237.227.300 | 1.485 |
02/12/2020 | 1.465 | 1.480 | 1.445 | 1.455 | 106.413.000 | 1.455 |
01/12/2020 | 1.395 | 1.485 | 1.385 | 1.455 | 209.340.300 | 1.455 |
30/11/2020 | 1.480 | 1.535 | 1.370 | 1.430 | 406.385.200 | 1.430 |
27/11/2020 | 1.375 | 1.480 | 1.360 | 1.470 | 277.188.500 | 1.470 |
26/11/2020 | 1.375 | 1.390 | 1.360 | 1.375 | 59.162.600 | 1.375 |
25/11/2020 | 1.390 | 1.420 | 1.355 | 1.375 | 220.557.800 | 1.375 |
24/11/2020 | 1.345 | 1.360 | 1.330 | 1.350 | 82.074.300 | 1.350 |
23/11/2020 | 1.355 | 1.360 | 1.325 | 1.345 | 63.948.800 | 1.345 |
20/11/2020 | 1.355 | 1.375 | 1.320 | 1.335 | 106.471.700 | 1.335 |
19/11/2020 | 1.360 | 1.410 | 1.350 | 1.355 | 282.085.100 | 1.355 |
18/11/2020 | 1.315 | 1.360 | 1.300 | 1.350 | 217.311.000 | 1.350 |
17/11/2020 | 1.295 | 1.325 | 1.285 | 1.305 | 122.854.200 | 1.305 |
16/11/2020 | 1.315 | 1.315 | 1.290 | 1.295 | 65.182.800 | 1.295 |
13/11/2020 | 1.275 | 1.320 | 1.270 | 1.300 | 135.006.600 | 1.300 |
12/11/2020 | 1.280 | 1.315 | 1.255 | 1.275 | 111.149.300 | 1.275 |
11/11/2020 | 1.265 | 1.345 | 1.235 | 1.275 | 395.031.700 | 1.275 |
10/11/2020 | 1.240 | 1.245 | 1.210 | 1.230 | 73.199.200 | 1.230 |
09/11/2020 | 1.250 | 1.265 | 1.215 | 1.220 | 74.325.700 | 1.220 |
06/11/2020 | 1.270 | 1.295 | 1.225 | 1.230 | 172.471.300 | 1.230 |
05/11/2020 | 1.180 | 1.280 | 1.180 | 1.265 | 324.721.100 | 1.265 |
04/11/2020 | 1.190 | 1.220 | 1.150 | 1.170 | 155.562.700 | 1.170 |
03/11/2020 | 1.220 | 1.240 | 1.180 | 1.180 | 79.494.800 | 1.180 |
02/11/2020 | 1.245 | 1.255 | 1.180 | 1.210 | 74.640.600 | 1.210 |
27/10/2020 | 1.250 | 1.305 | 1.220 | 1.235 | 208.740.200 | 1.235 |
26/10/2020 | 1.195 | 1.305 | 1.195 | 1.250 | 218.109.800 | 1.250 |
23/10/2020 | 1.210 | 1.360 | 1.210 | 1.210 | 712.398.000 | 1.210 |