Historis Harga Saham

Filter Tanggal:
Dari
/
/
Sampai
/
/

Sejarah harga saham dari Jun 26, 2019 sampai Sep 17, 2019
Tanggal Awal Tertinggi Terendah Akhir NilaiPenyesuaian Akhir a
Ringkasan
2 Minggu Terakhir
(04/09/2019 to 17/09/2019)
420 438 408 424 165.833.500424
2 Minggu Sebelumnya
(21/08/2019 to 03/09/2019)
416 428 398 420 62.217.900420
4 Minggu Sebelumnya
(24/07/2019 to 20/08/2019)
436 466 396 414 189.405.000414
Data Harian
17/09/2019 416 428 414 424 11.934.800424
16/09/2019 422 422 410 418 12.735.200418
13/09/2019 424 426 420 422 12.320.000422
12/09/2019 434 436 424 424 11.777.900424
11/09/2019 432 438 428 434 11.985.500434
10/09/2019 420 438 418 430 12.463.900430
09/09/2019 416 420 416 420 12.229.200420
06/09/2019 416 420 414 416 16.858.500416
05/09/2019 412 414 410 414 13.117.600414
04/09/2019 420 420 408 410 50.410.900410
03/09/2019 420 424 418 420 20.637.200420
02/09/2019 414 428 414 420 25.769.700420
30/08/2019 412 420 410 412 5.665.300412
29/08/2019 424 424 410 422 2.353.000422
28/08/2019 418 420 406 420 1.288.500420
27/08/2019 410 416 404 416 653.400416
26/08/2019 410 412 398 412 2.820.200412
23/08/2019 416 418 404 414 1.075.500414
22/08/2019 426 426 406 416 774.600416
21/08/2019 416 416 404 414 1.180.500414
20/08/2019 420 420 412 414 1.119.600414
19/08/2019 410 418 410 414 942.400414
16/08/2019 414 418 410 416 1.930.100416
15/08/2019 410 414 404 414 5.287.100414
14/08/2019 414 426 412 418 8.387.300418
13/08/2019 418 418 406 414 7.769.200414
12/08/2019 424 426 416 424 1.199.000424
09/08/2019 426 430 424 426 4.242.000426
08/08/2019 424 426 412 426 2.341.600426
07/08/2019 418 420 410 420 45.911.700420
06/08/2019 412 418 396 418 34.692.500418
05/08/2019 436 446 412 412 3.357.900412
02/08/2019 440 442 426 436 3.662.100436
01/08/2019 430 452 430 442 3.959.600442
31/07/2019 452 454 410 442 8.736.900442
30/07/2019 460 466 442 452 29.894.700452
29/07/2019 438 442 430 442 2.357.700442
26/07/2019 430 442 430 438 1.716.700438
25/07/2019 442 446 430 440 1.257.400440
24/07/2019 436 448 434 440 20.639.500440
23/07/2019 436 436 428 434 821.700434
22/07/2019 446 446 428 436 2.767.600436
19/07/2019 422 444 422 444 7.693.800444
18/07/2019 438 438 410 422 9.794.100422
17/07/2019 436 438 422 438 7.446.300438
16/07/2019 450 450 428 438 9.704.400438
15/07/2019 438 448 436 448 154.766.300448
12/07/2019 406 438 406 434 41.708.500434
11/07/2019 400 412 400 404 11.077.000404
10/07/2019 402 408 398 400 6.231.000400
09/07/2019 408 410 396 398 6.374.600398
08/07/2019 402 418 394 408 26.982.000408
05/07/2019 398 402 398 400 7.621.400400
04/07/2019 396 400 392 398 5.525.400398
03/07/2019 398 402 394 396 6.073.200396
02/07/2019 398 400 390 398 13.658.400398
01/07/2019 396 410 386 396 17.561.200396
28/06/2019 410 410 384 384 3.418.400384
27/06/2019 412 414 404 406 1.482.500406
26/06/2019 420 422 402 416 7.442.700416


Catatan:
a - Disesuaikan dengan keadaan perseroan untuk memastikan harga selalu dapat dibandingkan di periode yang berbeda. Peristiwa ini termasuk
  • Dividen khusus
  • Dividend-In-Specie
  • Pengurangan modal dan Distribusi Kas
  • Pembayaran Bonus
  • Rights Issue / Penawaran Preferential / Penawaran Terbuka
  • Pemisahan saham/penggabungan saham