Indonesia′s Leading Integrated EPC & Investment Company

Historical Price


Filter Dates:
From / / To / /

Historical price from Sep 13, 2022 to Dec 05, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(22/11/2022 to 05/12/2022)
920 945 880 890 122,980,700890
Previous 2 weeks
(08/11/2022 to 21/11/2022)
950 955 910 920 99,557,000920
Previous 4 weeks
(11/10/2022 to 07/11/2022)
925 945 860 945 233,957,400945
Daily Historical Data
05/12/2022 905 915 890 890 8,983,200890
02/12/2022 905 915 895 905 5,357,100905
01/12/2022 915 920 900 905 12,879,600905
30/11/2022 910 930 900 930 13,144,000930
29/11/2022 895 910 885 905 11,856,900905
28/11/2022 920 930 880 900 27,203,100900
25/11/2022 930 945 920 925 13,558,200925
24/11/2022 925 935 920 925 14,519,000925
23/11/2022 920 930 915 920 8,684,300920
22/11/2022 920 930 910 915 6,795,300915
21/11/2022 930 935 915 920 5,059,700920
18/11/2022 940 950 925 930 9,443,600930
17/11/2022 910 950 910 935 22,543,800935
16/11/2022 925 925 910 910 7,194,500910
15/11/2022 930 935 915 925 5,507,900925
14/11/2022 935 940 920 930 6,885,000930
11/11/2022 945 945 930 935 10,580,500935
10/11/2022 940 940 915 925 7,771,500925
09/11/2022 935 955 935 940 11,715,300940
08/11/2022 950 955 930 940 12,855,200940
07/11/2022 905 945 900 945 18,129,200945
04/11/2022 905 910 895 905 8,635,100905
03/11/2022 910 915 905 905 3,987,000905
02/11/2022 920 925 900 910 6,745,300910
01/11/2022 915 925 910 920 5,881,500920
31/10/2022 910 930 910 910 9,827,200910
28/10/2022 910 915 900 910 4,335,600910
27/10/2022 910 920 900 910 6,475,300910
26/10/2022 905 925 905 905 16,674,900905
25/10/2022 900 915 895 900 10,971,800900
24/10/2022 910 915 895 895 10,450,200895
21/10/2022 910 920 905 905 7,987,300905
20/10/2022 885 910 885 905 8,257,100905
19/10/2022 880 890 860 885 17,455,700885
18/10/2022 925 930 875 880 37,394,900880
17/10/2022 935 935 905 920 12,636,100920
14/10/2022 925 935 915 935 11,521,900935
13/10/2022 920 925 905 920 10,974,000920
12/10/2022 930 945 910 920 14,451,700920
11/10/2022 925 940 920 930 11,165,600930
10/10/2022 940 945 925 925 10,814,700925
07/10/2022 945 955 930 955 12,906,700955
06/10/2022 930 955 930 945 9,641,900945
05/10/2022 940 950 930 930 14,277,300930
04/10/2022 940 945 925 935 11,887,200935
03/10/2022 925 945 920 925 16,051,100925
30/09/2022 930 940 910 925 19,031,000925
29/09/2022 945 950 925 930 23,729,900930
28/09/2022 960 965 930 935 20,793,100935
27/09/2022 960 970 935 965 26,906,900965
26/09/2022 1,005 1,005 950 960 76,215,500960
23/09/2022 1,035 1,045 1,015 1,015 18,308,1001,015
22/09/2022 1,015 1,035 1,005 1,020 25,604,4001,020
21/09/2022 1,085 1,085 1,020 1,030 79,530,0001,030
20/09/2022 1,110 1,115 1,060 1,095 20,713,0001,095
19/09/2022 1,110 1,135 1,085 1,100 30,214,2001,100
16/09/2022 1,070 1,110 1,065 1,100 59,276,2001,100
15/09/2022 1,085 1,115 1,070 1,070 76,373,1001,070
14/09/2022 1,050 1,085 1,045 1,070 40,257,0001,070
13/09/2022 1,040 1,085 1,035 1,065 47,588,4001,065


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