Indonesia′s Leading Integrated EPC & Investment Company

Email This Print This

Historical Price


Filter Dates:
From / / To / /

Historical price from Jul 28, 2021 to Oct 22, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/10/2021 to 22/10/2021)
1,335 1,470 1,260 1,355 540,877,5001,355
Previous 2 weeks
(24/09/2021 to 07/10/2021)
1,170 1,370 1,145 1,325 613,764,4001,325
Previous 4 weeks
(27/08/2021 to 23/09/2021)
930 1,180 905 1,160 1,383,608,1001,160
Daily Historical Data
22/10/2021 1,320 1,380 1,260 1,355 106,942,4001,355
21/10/2021 1,425 1,440 1,330 1,330 72,357,8001,330
19/10/2021 1,435 1,455 1,420 1,425 21,052,9001,425
18/10/2021 1,440 1,470 1,420 1,430 41,955,5001,430
15/10/2021 1,420 1,445 1,400 1,440 38,511,2001,440
14/10/2021 1,380 1,440 1,380 1,410 54,621,3001,410
13/10/2021 1,400 1,415 1,370 1,380 41,774,8001,380
12/10/2021 1,305 1,410 1,305 1,390 108,613,8001,390
11/10/2021 1,330 1,335 1,300 1,305 23,173,8001,305
08/10/2021 1,335 1,345 1,305 1,325 31,874,0001,325
07/10/2021 1,340 1,355 1,320 1,325 35,509,8001,325
06/10/2021 1,325 1,350 1,320 1,330 51,142,8001,330
05/10/2021 1,320 1,370 1,290 1,310 70,617,4001,310
04/10/2021 1,300 1,355 1,300 1,330 70,724,7001,330
01/10/2021 1,200 1,330 1,200 1,290 124,592,7001,290
30/09/2021 1,220 1,240 1,205 1,210 44,187,8001,210
29/09/2021 1,160 1,225 1,150 1,200 70,204,4001,200
28/09/2021 1,190 1,200 1,175 1,175 26,784,9001,175
27/09/2021 1,165 1,195 1,155 1,190 52,474,2001,190
24/09/2021 1,170 1,175 1,145 1,160 67,525,7001,160
23/09/2021 1,110 1,180 1,105 1,160 116,616,4001,160
22/09/2021 1,095 1,110 1,085 1,095 30,379,2001,095
21/09/2021 1,060 1,105 1,035 1,095 50,861,6001,095
20/09/2021 1,090 1,105 1,065 1,065 44,845,4001,065
17/09/2021 1,080 1,140 1,075 1,095 94,826,6001,095
16/09/2021 1,120 1,130 1,075 1,080 82,477,6001,080
15/09/2021 1,030 1,110 1,020 1,110 128,503,2001,110
14/09/2021 1,030 1,075 1,020 1,035 67,644,4001,035
13/09/2021 1,020 1,035 1,005 1,020 29,907,1001,020
10/09/2021 1,035 1,050 1,015 1,020 57,275,7001,020
09/09/2021 1,065 1,085 1,000 1,025 74,958,2001,025
08/09/2021 1,065 1,105 1,050 1,065 77,268,6001,065
07/09/2021 1,080 1,115 1,035 1,065 150,276,8001,065
06/09/2021 950 1,080 950 1,075 204,117,7001,075
03/09/2021 925 950 920 950 27,877,400950
02/09/2021 950 955 915 920 27,383,700920
01/09/2021 940 955 940 945 19,460,700945
31/08/2021 950 955 935 940 28,815,600940
30/08/2021 925 965 920 950 54,169,700950
27/08/2021 930 940 905 915 15,942,500915
26/08/2021 940 945 915 920 30,685,700920
25/08/2021 915 970 910 940 86,688,800940
24/08/2021 925 940 895 900 36,215,400900
23/08/2021 860 925 860 915 59,169,200915
20/08/2021 860 870 850 850 28,258,900850
19/08/2021 885 890 860 860 30,880,200860
18/08/2021 910 915 870 885 56,843,900885
16/08/2021 890 910 885 910 33,374,600910
13/08/2021 915 920 885 885 40,117,900885
12/08/2021 900 930 890 905 57,065,100905
10/08/2021 910 915 880 895 31,708,300895
09/08/2021 935 935 900 910 40,669,100910
06/08/2021 945 950 920 925 47,455,700925
05/08/2021 950 970 930 940 63,394,500940
04/08/2021 950 955 935 945 33,962,300945
03/08/2021 950 965 940 945 45,176,300945
02/08/2021 925 970 915 945 53,354,500945
30/07/2021 970 980 920 920 55,980,300920
29/07/2021 955 970 955 970 18,866,700970
28/07/2021 990 1,000 950 955 44,588,100955


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