Indonesia′s Leading Integrated EPC & Investment Company

Historical Price


Filter Dates:
From / / To / /

Historical price from Mar 29, 2022 to Jul 04, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(21/06/2022 to 04/07/2022)
910 1,020 905 925 272,518,800925
Previous 2 weeks
(07/06/2022 to 20/06/2022)
945 1,005 895 915 198,321,500915
Previous 4 weeks
(27/04/2022 to 06/06/2022)
940 980 895 945 275,728,200945
Daily Historical Data
04/07/2022 955 960 910 925 18,557,000925
01/07/2022 970 970 940 950 18,617,600950
30/06/2022 980 990 960 970 20,339,200970
29/06/2022 1,010 1,020 980 980 28,741,900980
28/06/2022 980 1,010 960 1,010 57,534,8001,010
27/06/2022 985 990 965 970 21,402,500970
24/06/2022 960 995 955 975 51,735,700975
23/06/2022 905 955 905 950 31,299,100950
22/06/2022 915 920 905 905 7,117,000905
21/06/2022 910 925 905 910 17,174,000910
20/06/2022 920 935 905 915 7,519,200915
17/06/2022 915 920 905 915 9,009,500915
16/06/2022 915 935 910 915 15,976,900915
15/06/2022 915 930 900 905 11,797,100905
14/06/2022 915 925 900 915 10,242,800915
13/06/2022 910 915 895 915 27,391,200915
10/06/2022 965 965 930 935 16,472,500935
09/06/2022 990 1,005 965 965 35,493,800965
08/06/2022 935 985 930 980 54,944,400980
07/06/2022 945 945 925 930 9,474,100930
06/06/2022 950 960 920 945 19,468,600945
03/06/2022 955 970 950 955 18,124,600955
02/06/2022 965 980 945 950 21,364,300950
31/05/2022 965 975 955 965 14,772,900965
30/05/2022 945 970 940 965 21,909,800965
27/05/2022 930 960 930 940 18,054,600940
25/05/2022 935 950 925 925 13,160,100925
24/05/2022 905 950 900 935 25,817,300935
23/05/2022 905 910 895 905 6,842,000905
20/05/2022 900 910 900 905 6,451,400905
19/05/2022 910 910 895 900 6,919,500900
18/05/2022 905 920 905 910 5,100,200910
17/05/2022 915 920 905 905 6,127,800905
13/05/2022 905 930 895 915 10,673,600915
12/05/2022 925 925 895 905 15,863,100905
11/05/2022 935 945 920 925 12,061,800925
10/05/2022 920 935 900 930 17,604,700930
09/05/2022 950 950 915 925 17,989,900925
28/04/2022 950 960 940 950 9,163,000950
27/04/2022 940 955 935 945 8,259,000945
26/04/2022 935 950 925 940 10,170,100940
25/04/2022 945 950 925 935 17,715,700935
22/04/2022 975 980 945 960 12,910,900960
21/04/2022 935 985 935 970 29,160,400970
20/04/2022 935 940 930 930 9,736,700930
19/04/2022 940 950 925 930 11,827,100930
18/04/2022 940 950 930 935 7,240,300935
14/04/2022 940 955 930 935 8,909,300935
13/04/2022 950 965 940 940 12,984,400940
12/04/2022 935 955 935 945 15,317,800945
11/04/2022 965 970 920 930 33,740,100930
08/04/2022 970 980 965 965 11,726,900965
07/04/2022 980 985 965 970 14,967,800970
06/04/2022 1,000 1,000 980 980 13,946,900980
05/04/2022 995 1,010 995 995 10,443,400995
04/04/2022 995 1,000 990 995 6,705,300995
01/04/2022 995 1,000 990 995 5,956,500995
31/03/2022 1,000 1,010 995 995 8,696,500995
30/03/2022 1,010 1,030 995 995 26,248,500995
29/03/2022 1,005 1,020 1,000 1,000 14,287,5001,000


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