Hubungan Investor: Harga Saham Historis -

EN ID

Posisi Anda

Hubungan Investor > Informasi Saham > Harga Saham Historis

Harga Saham Historis

Tampilkan data tanggal:
Awal
Akhir

Informasi harga saham historis periode 30 Juni 2020 sampai 25 September 2020
Download informasi harga saham historis dalam format CSV/Excel

Tanggal	Pembukaan	Tertinggi	Terendah	Penutupan	Volume	Penyesuaian^a
Ringkasan
2 Minggu Kebelakang (14/09/2020 - 25/09/2020)	880	945	710	770	1	770
2 Minggu Sebelumnya (31/08/2020 - 11/09/2020)	975	1.020	795	860	1	860
4 Minggu Sebelumnya (28/07/2020 - 28/08/2020)	480	1.015	478	965	6	965
Data Historis Harian
25/09/2020	735	785	710	770	399.270.800	770
24/09/2020	740	740	710	725	153.779.500	725
23/09/2020	790	805	720	750	292.999.800	750
22/09/2020	790	815	770	770	236.629.800	770
21/09/2020	880	880	820	825	108.036.300	825
18/09/2020	855	890	850	870	99.519.400	870
17/09/2020	880	890	850	855	71.898.700	855
16/09/2020	910	910	850	875	117.270.900	875
15/09/2020	930	945	885	900	198.079.500	900
14/09/2020	880	930	875	920	265.850.400	920
11/09/2020	810	890	795	860	490.246.900	860
10/09/2020	900	910	850	850	128.294.900	850
09/09/2020	955	955	895	910	149.506.500	910
08/09/2020	970	980	955	960	40.565.700	960
07/09/2020	985	1.000	950	970	138.559.400	970
04/09/2020	960	990	910	985	152.652.700	985
03/09/2020	980	980	940	955	76.411.600	955
02/09/2020	985	990	970	970	69.416.700	970
01/09/2020	970	990	950	975	129.278.800	975
31/08/2020	975	1.020	935	965	328.355.900	965
28/08/2020	955	1.000	940	965	175.858.100	965
27/08/2020	875	1.015	870	950	643.641.600	950
26/08/2020	720	890	710	865	800.843.000	865
25/08/2020	745	745	700	720	252.792.200	720
24/08/2020	605	750	605	730	851.023.700	730
19/08/2020	605	625	600	605	98.797.600	605
18/08/2020	590	620	585	605	185.972.000	605
14/08/2020	585	600	580	585	55.635.600	585
13/08/2020	605	630	580	585	150.199.000	585
12/08/2020	570	635	560	590	703.486.100	590
11/08/2020	565	590	565	570	120.846.800	570
10/08/2020	550	570	550	560	109.650.800	560
07/08/2020	565	565	545	550	71.784.900	550
06/08/2020	555	575	545	555	146.375.300	555
05/08/2020	540	570	520	550	208.206.100	550
04/08/2020	515	555	515	535	168.454.600	535
03/08/2020	540	560	505	515	161.959.200	515
30/07/2020	550	580	520	540	287.754.200	540
29/07/2020	595	615	550	550	387.849.400	550
28/07/2020	480	600	478	590	778.397.500	590
27/07/2020	486	488	476	480	51.618.300	480
24/07/2020	490	496	482	484	64.059.500	484
23/07/2020	486	510	482	494	236.678.500	494
22/07/2020	486	488	474	480	61.110.600	480
21/07/2020	474	488	474	484	59.554.000	484
20/07/2020	488	490	472	474	63.365.800	474
17/07/2020	492	496	486	488	55.760.100	488
16/07/2020	496	500	488	492	178.317.900	492
15/07/2020	492	500	484	490	132.585.800	490
14/07/2020	484	515	474	490	403.537.900	490
13/07/2020	482	496	478	482	200.574.800	482
10/07/2020	440	505	434	474	945.221.000	474
09/07/2020	440	450	432	438	106.035.600	438
08/07/2020	452	470	432	440	361.151.900	440
07/07/2020	408	476	400	452	1.318.651.800	452
06/07/2020	322	396	322	396	542.788.500	396
03/07/2020	308	322	308	318	79.338.000	318
02/07/2020	308	310	304	306	10.751.300	306
01/07/2020	312	312	306	306	5.248.600	306
30/06/2020	310	312	306	308	5.873.700	308

Catatan:
a - Disesuaikan dengan aksi korporasi untuk memastikan harga selalu sebanding pada periode yang berbeda. Aksi ini termasuk

Dividen Khusus
Dividend-In-Specie
Pengurangan Modal dan Distribusi Kas
Bonus Issue
Penawaran Umum Terbatas/Penawaran preferensial/Penawaran Terbuka
Pemecahan/Penggabungan saham

Beranda
Hubungi Kami
F.A.Q.

Temukan Kami :