Indonesia′s Leading Integrated EPC & Investment Company

Historical Price


Filter Dates:
From / / To / /

Historical price from Oct 22, 2021 to Jan 14, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/01/2022 to 14/01/2022)
1,110 1,180 1,080 1,130 166,814,4001,130
Previous 2 weeks
(17/12/2021 to 30/12/2021)
1,130 1,150 1,040 1,105 203,454,5001,105
Previous 4 weeks
(19/11/2021 to 16/12/2021)
1,285 1,350 1,105 1,130 603,140,8001,130
Daily Historical Data
14/01/2022 1,145 1,145 1,120 1,130 6,166,9001,130
13/01/2022 1,115 1,160 1,100 1,145 18,754,0001,145
12/01/2022 1,120 1,140 1,080 1,115 18,644,3001,115
11/01/2022 1,150 1,155 1,115 1,125 16,972,3001,125
10/01/2022 1,170 1,180 1,145 1,160 15,395,7001,160
07/01/2022 1,135 1,170 1,110 1,170 31,951,4001,170
06/01/2022 1,115 1,135 1,090 1,130 19,918,2001,130
05/01/2022 1,145 1,150 1,115 1,115 7,617,2001,115
04/01/2022 1,150 1,165 1,120 1,140 17,167,3001,140
03/01/2022 1,110 1,150 1,105 1,140 14,227,1001,140
30/12/2021 1,130 1,140 1,105 1,105 10,166,4001,105
29/12/2021 1,130 1,135 1,105 1,130 8,582,2001,130
28/12/2021 1,135 1,150 1,110 1,130 22,979,5001,130
27/12/2021 1,080 1,140 1,080 1,125 20,641,6001,125
24/12/2021 1,060 1,090 1,055 1,075 13,753,5001,075
23/12/2021 1,060 1,075 1,050 1,055 12,358,9001,055
22/12/2021 1,085 1,105 1,055 1,055 25,204,3001,055
21/12/2021 1,050 1,090 1,045 1,080 29,444,2001,080
20/12/2021 1,090 1,090 1,040 1,040 28,046,3001,040
17/12/2021 1,130 1,140 1,080 1,090 32,277,6001,090
16/12/2021 1,150 1,160 1,125 1,130 19,083,3001,130
15/12/2021 1,155 1,175 1,140 1,140 17,979,9001,140
14/12/2021 1,180 1,180 1,145 1,155 21,370,5001,155
13/12/2021 1,200 1,220 1,185 1,185 14,891,2001,185
10/12/2021 1,190 1,210 1,180 1,195 14,492,4001,195
09/12/2021 1,220 1,220 1,190 1,190 15,324,0001,190
08/12/2021 1,225 1,245 1,200 1,205 22,185,7001,205
07/12/2021 1,160 1,220 1,155 1,215 44,167,2001,215
06/12/2021 1,140 1,160 1,135 1,145 19,774,1001,145
03/12/2021 1,165 1,175 1,130 1,135 26,595,5001,135
02/12/2021 1,130 1,170 1,105 1,160 33,599,0001,160
01/12/2021 1,160 1,185 1,125 1,135 45,632,9001,135
30/11/2021 1,240 1,260 1,150 1,160 62,567,4001,160
29/11/2021 1,220 1,265 1,205 1,230 46,755,7001,230
26/11/2021 1,320 1,320 1,250 1,260 47,575,5001,260
25/11/2021 1,325 1,335 1,310 1,325 21,786,5001,325
24/11/2021 1,310 1,335 1,305 1,310 30,119,2001,310
23/11/2021 1,330 1,335 1,300 1,310 26,417,4001,310
22/11/2021 1,300 1,350 1,300 1,325 56,750,1001,325
19/11/2021 1,285 1,295 1,280 1,295 16,073,3001,295
18/11/2021 1,290 1,295 1,280 1,285 18,689,7001,285
17/11/2021 1,315 1,315 1,280 1,290 23,234,8001,290
16/11/2021 1,280 1,295 1,270 1,275 18,183,6001,275
15/11/2021 1,290 1,295 1,255 1,275 16,790,1001,275
12/11/2021 1,335 1,345 1,255 1,290 76,260,6001,290
11/11/2021 1,335 1,350 1,320 1,325 22,743,6001,325
10/11/2021 1,310 1,350 1,310 1,330 47,142,5001,330
09/11/2021 1,290 1,335 1,290 1,305 37,462,0001,305
08/11/2021 1,290 1,310 1,280 1,285 21,440,1001,285
05/11/2021 1,300 1,305 1,270 1,285 18,969,1001,285
04/11/2021 1,275 1,320 1,275 1,300 56,296,4001,300
03/11/2021 1,225 1,275 1,215 1,265 36,427,4001,265
02/11/2021 1,255 1,260 1,210 1,220 26,335,5001,220
01/11/2021 1,250 1,270 1,235 1,250 32,812,9001,250
29/10/2021 1,225 1,280 1,225 1,245 45,569,9001,245
28/10/2021 1,250 1,285 1,210 1,225 50,897,0001,225
27/10/2021 1,305 1,310 1,250 1,260 66,241,0001,260
26/10/2021 1,340 1,355 1,300 1,305 38,538,5001,305
25/10/2021 1,360 1,385 1,330 1,340 35,157,6001,340
22/10/2021 1,320 1,380 1,260 1,355 106,942,4001,355


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