Indonesia′s Leading Integrated EPC & Investment Company

Email This Print This

Historical Price


Filter Dates:
From / / To / /

Historical price from Apr 23, 2021 to Jul 23, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/07/2021 to 23/07/2021)
980 1,145 960 1,035 385,782,9001,035
Previous 2 weeks
(25/06/2021 to 08/07/2021)
1,020 1,050 955 980 359,853,200980
Previous 4 weeks
(27/05/2021 to 24/06/2021)
1,235 1,365 1,010 1,015 391,274,4001,015
Daily Historical Data
23/07/2021 1,095 1,110 1,030 1,035 87,543,1001,035
22/07/2021 1,110 1,145 1,085 1,095 61,841,0001,095
21/07/2021 990 1,115 990 1,100 103,544,1001,100
19/07/2021 980 990 975 985 6,515,200985
16/07/2021 985 990 970 980 16,369,700980
15/07/2021 980 995 965 975 18,147,200975
14/07/2021 980 1,020 960 980 29,445,300980
13/07/2021 1,010 1,010 980 980 13,671,700980
12/07/2021 985 1,035 980 1,000 26,363,3001,000
09/07/2021 980 1,005 975 990 22,342,300990
08/07/2021 1,005 1,015 975 980 21,488,300980
07/07/2021 975 1,020 975 1,005 26,099,5001,005
06/07/2021 975 990 970 980 25,119,800980
05/07/2021 1,020 1,025 970 975 31,984,100975
02/07/2021 1,000 1,040 1,000 1,020 23,454,9001,020
01/07/2021 990 1,030 985 995 32,340,600995
30/06/2021 985 1,005 965 990 30,332,800990
29/06/2021 955 1,050 955 980 80,346,500980
28/06/2021 1,005 1,020 955 955 45,904,100955
25/06/2021 1,020 1,040 990 995 42,782,600995
24/06/2021 1,045 1,065 1,010 1,015 30,757,2001,015
23/06/2021 1,110 1,115 1,045 1,055 29,459,5001,055
22/06/2021 1,125 1,135 1,085 1,095 28,720,4001,095
21/06/2021 1,080 1,120 1,060 1,100 30,536,1001,100
18/06/2021 1,210 1,215 1,125 1,125 44,248,7001,125
17/06/2021 1,220 1,230 1,200 1,205 8,959,5001,205
16/06/2021 1,240 1,240 1,205 1,225 12,152,3001,225
15/06/2021 1,300 1,300 1,225 1,240 16,656,1001,240
14/06/2021 1,345 1,345 1,290 1,290 11,202,3001,290
11/06/2021 1,300 1,350 1,290 1,345 23,315,0001,345
10/06/2021 1,255 1,315 1,255 1,295 10,718,0001,295
09/06/2021 1,275 1,285 1,255 1,265 6,618,8001,265
08/06/2021 1,310 1,320 1,270 1,275 10,265,7001,275
07/06/2021 1,310 1,345 1,290 1,305 11,054,3001,305
04/06/2021 1,315 1,335 1,300 1,310 8,576,1001,310
03/06/2021 1,335 1,350 1,315 1,315 15,026,4001,315
02/06/2021 1,275 1,365 1,270 1,345 44,126,8001,345
31/05/2021 1,225 1,260 1,210 1,250 16,068,3001,250
28/05/2021 1,230 1,240 1,200 1,205 14,172,2001,205
27/05/2021 1,235 1,265 1,225 1,225 18,640,7001,225
25/05/2021 1,230 1,275 1,215 1,230 34,675,8001,230
24/05/2021 1,240 1,265 1,215 1,230 25,593,1001,230
21/05/2021 1,295 1,305 1,210 1,235 32,558,2001,235
20/05/2021 1,335 1,335 1,275 1,290 11,487,5001,290
19/05/2021 1,365 1,370 1,290 1,315 16,065,3001,315
18/05/2021 1,360 1,380 1,335 1,365 8,670,6001,365
17/05/2021 1,445 1,450 1,345 1,350 17,798,5001,350
11/05/2021 1,450 1,460 1,435 1,445 4,352,7001,445
10/05/2021 1,440 1,480 1,430 1,465 9,302,1001,465
07/05/2021 1,485 1,495 1,440 1,440 9,332,4001,440
06/05/2021 1,445 1,490 1,445 1,485 14,854,0001,485
05/05/2021 1,470 1,480 1,440 1,445 9,925,2001,445
04/05/2021 1,440 1,485 1,415 1,470 17,429,8001,470
03/05/2021 1,450 1,455 1,415 1,440 16,644,2001,440
30/04/2021 1,465 1,470 1,440 1,440 9,140,8001,440
29/04/2021 1,450 1,480 1,435 1,460 17,558,0001,460
28/04/2021 1,440 1,455 1,425 1,440 7,730,3001,440
27/04/2021 1,435 1,445 1,405 1,440 13,345,3001,440
26/04/2021 1,415 1,460 1,415 1,435 28,937,3001,435
23/04/2021 1,405 1,415 1,395 1,410 8,890,1001,410


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