Show:
Historical prices
Frequency:
Daily
Currency in IDR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 May 2021 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 10 May 2021 | 520.00 | 600.00 | 520.00 | 600.00 | 600.00 | 600 |
| 07 May 2021 | 510.00 | 555.00 | 510.00 | 555.00 | 555.00 | 1,400 |
| 06 May 2021 | 565.00 | 650.00 | 530.00 | 540.00 | 540.00 | 9,800 |
| 05 May 2021 | 462.00 | 565.00 | 462.00 | 565.00 | 565.00 | 3,100 |
| 04 May 2021 | 454.00 | 494.00 | 454.00 | 494.00 | 494.00 | 1,600 |
| 03 May 2021 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 200 |
| 30 Apr 2021 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| 29 Apr 2021 | 470.00 | 470.00 | 442.00 | 470.00 | 470.00 | 400 |
| 28 Apr 2021 | 500.00 | 500.00 | 456.00 | 470.00 | 470.00 | 2,000 |
| 27 Apr 2021 | 468.00 | 490.00 | 468.00 | 490.00 | 490.00 | 200 |
| 26 Apr 2021 | 468.00 | 500.00 | 468.00 | 488.00 | 488.00 | 500 |
| 23 Apr 2021 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 300 |
| 22 Apr 2021 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 100 |
| 21 Apr 2021 | 520.00 | 545.00 | 520.00 | 525.00 | 525.00 | 400 |
| 20 Apr 2021 | 585.00 | 585.00 | 545.00 | 545.00 | 545.00 | 1,300 |
| 19 Apr 2021 | 520.00 | 585.00 | 490.00 | 585.00 | 585.00 | 700 |
| 16 Apr 2021 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 500 |
| 15 Apr 2021 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 900 |
| 14 Apr 2021 | 560.00 | 590.00 | 530.00 | 530.00 | 530.00 | 3,100 |
| 13 Apr 2021 | 530.00 | 560.00 | 530.00 | 560.00 | 560.00 | 2,500 |
| 12 Apr 2021 | 525.00 | 540.00 | 525.00 | 530.00 | 530.00 | 1,600 |
| 09 Apr 2021 | 535.00 | 620.00 | 535.00 | 555.00 | 555.00 | 6,500 |
| 08 Apr 2021 | 605.00 | 605.00 | 565.00 | 570.00 | 570.00 | 4,600 |
| 07 Apr 2021 | 700.00 | 700.00 | 605.00 | 605.00 | 605.00 | 5,300 |
| 06 Apr 2021 | 625.00 | 650.00 | 625.00 | 650.00 | 650.00 | 300 |
| 05 Apr 2021 | 720.00 | 720.00 | 670.00 | 670.00 | 670.00 | 200 |
| 01 Apr 2021 | 685.00 | 685.00 | 595.00 | 680.00 | 680.00 | 7,200 |
| 31 Mar 2021 | 650.00 | 650.00 | 605.00 | 635.00 | 635.00 | 1,400 |
| 30 Mar 2021 | 695.00 | 695.00 | 650.00 | 650.00 | 650.00 | 800 |
| 29 Mar 2021 | 705.00 | 850.00 | 660.00 | 695.00 | 695.00 | 13,800 |
| 26 Mar 2021 | 570.00 | 710.00 | 570.00 | 700.00 | 700.00 | 14,900 |
| 25 Mar 2021 | 620.00 | 620.00 | 535.00 | 575.00 | 575.00 | 4,900 |
| 24 Mar 2021 | 575.00 | 645.00 | 490.00 | 570.00 | 570.00 | 46,900 |
| 23 Mar 2021 | 520.00 | 600.00 | 500.00 | 525.00 | 525.00 | 17,600 |
| 22 Mar 2021 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 8,200 |
| 19 Mar 2021 | 595.00 | 600.00 | 555.00 | 555.00 | 555.00 | 9,600 |
| 18 Mar 2021 | 595.00 | 630.00 | 595.00 | 595.00 | 595.00 | 4,100 |
| 17 Mar 2021 | 650.00 | 710.00 | 540.00 | 635.00 | 635.00 | 77,500 |
| 16 Mar 2021 | 600.00 | 670.00 | 570.00 | 575.00 | 575.00 | 2,000 |
| 15 Mar 2021 | 640.00 | 655.00 | 600.00 | 600.00 | 600.00 | 500 |
| 12 Mar 2021 | 640.00 | 665.00 | 640.00 | 640.00 | 640.00 | 1,900 |
| 10 Mar 2021 | 620.00 | 640.00 | 620.00 | 640.00 | 640.00 | 1,400 |
| 09 Mar 2021 | 540.00 | 625.00 | 510.00 | 625.00 | 625.00 | 1,100 |
| 08 Mar 2021 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 100 |
| 05 Mar 2021 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 200 |
| 04 Mar 2021 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 1,000 |
| 03 Mar 2021 | 610.00 | 610.00 | 575.00 | 575.00 | 575.00 | 1,000 |
| 02 Mar 2021 | 570.00 | 620.00 | 560.00 | 610.00 | 610.00 | 4,400 |
| 01 Mar 2021 | 570.00 | 650.00 | 560.00 | 570.00 | 570.00 | 8,600 |
| 26 Feb 2021 | 640.00 | 680.00 | 600.00 | 600.00 | 600.00 | 2,000 |
| 25 Feb 2021 | 675.00 | 675.00 | 640.00 | 640.00 | 640.00 | 3,200 |
| 24 Feb 2021 | 655.00 | 695.00 | 615.00 | 675.00 | 675.00 | 19,800 |
| 23 Feb 2021 | 565.00 | 705.00 | 530.00 | 655.00 | 655.00 | 18,600 |
| 22 Feb 2021 | 630.00 | 745.00 | 560.00 | 565.00 | 565.00 | 25,500 |
| 19 Feb 2021 | 545.00 | 635.00 | 545.00 | 600.00 | 600.00 | 4,200 |
| 18 Feb 2021 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 2,400 |
| 17 Feb 2021 | 585.00 | 585.00 | 545.00 | 560.00 | 560.00 | 4,800 |
| 16 Feb 2021 | 585.00 | 585.00 | 545.00 | 550.00 | 550.00 | 900 |
| 15 Feb 2021 | 585.00 | 620.00 | 585.00 | 585.00 | 585.00 | 14,500 |
| 11 Feb 2021 | 585.00 | 700.00 | 545.00 | 625.00 | 625.00 | 3,800 |
| 10 Feb 2021 | 615.00 | 630.00 | 585.00 | 585.00 | 585.00 | 3,500 |
| 09 Feb 2021 | 610.00 | 690.00 | 530.00 | 625.00 | 625.00 | 19,800 |
| 08 Feb 2021 | 530.00 | 610.00 | 496.00 | 565.00 | 565.00 | 11,700 |
| 05 Feb 2021 | 565.00 | 565.00 | 530.00 | 530.00 | 530.00 | 2,100 |
| 04 Feb 2021 | 605.00 | 605.00 | 565.00 | 565.00 | 565.00 | 6,400 |
| 03 Feb 2021 | 650.00 | 650.00 | 605.00 | 605.00 | 605.00 | 7,600 |
| 02 Feb 2021 | 695.00 | 695.00 | 650.00 | 650.00 | 650.00 | 27,600 |
| 01 Feb 2021 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 1,000 |
| 29 Jan 2021 | 790.00 | 790.00 | 745.00 | 745.00 | 745.00 | 1,900 |
| 28 Jan 2021 | 860.00 | 860.00 | 800.00 | 800.00 | 800.00 | 500 |
| 27 Jan 2021 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 100 |
| 26 Jan 2021 | 915.00 | 915.00 | 860.00 | 860.00 | 860.00 | 4,100 |
| 25 Jan 2021 | 890.00 | 1,080.00 | 810.00 | 915.00 | 915.00 | 39,100 |
| 22 Jan 2021 | 725.00 | 900.00 | 675.00 | 870.00 | 870.00 | 87,400 |
| 21 Jan 2021 | 725.00 | 905.00 | 725.00 | 725.00 | 725.00 | 22,600 |
| 20 Jan 2021 | 830.00 | 830.00 | 775.00 | 775.00 | 775.00 | 300 |
| 19 Jan 2021 | 880.00 | 890.00 | 830.00 | 830.00 | 830.00 | 60,400 |
| 18 Jan 2021 | 725.00 | 905.00 | 675.00 | 880.00 | 880.00 | 7,300 |
| 15 Jan 2021 | 725.00 | 900.00 | 725.00 | 725.00 | 725.00 | 600 |
| 14 Jan 2021 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 2,600 |
| 13 Jan 2021 | 730.00 | 770.00 | 730.00 | 770.00 | 770.00 | 1,400 |
| 12 Jan 2021 | 825.00 | 825.00 | 775.00 | 775.00 | 775.00 | 31,000 |
| 11 Jan 2021 | 660.00 | 825.00 | 620.00 | 825.00 | 825.00 | 10,600 |
| 08 Jan 2021 | 660.00 | 875.00 | 655.00 | 660.00 | 660.00 | 4,400 |
| 07 Jan 2021 | 580.00 | 720.00 | 580.00 | 700.00 | 700.00 | 5,400 |
| 06 Jan 2021 | 580.00 | 770.00 | 580.00 | 580.00 | 580.00 | 3,000 |
| 05 Jan 2021 | 595.00 | 785.00 | 595.00 | 620.00 | 620.00 | 7,400 |
| 04 Jan 2021 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 100 |
| 30 Dec 2020 | 555.00 | 670.00 | 555.00 | 670.00 | 670.00 | 3,800 |
| 29 Dec 2020 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 200 |
| 28 Dec 2020 | 625.00 | 790.00 | 625.00 | 630.00 | 630.00 | 4,400 |
| 23 Dec 2020 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 22 Dec 2020 | 605.00 | 705.00 | 605.00 | 670.00 | 670.00 | 2,400 |
| 21 Dec 2020 | 575.00 | 650.00 | 570.00 | 650.00 | 650.00 | 1,100 |
| 18 Dec 2020 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 700 |
| 17 Dec 2020 | 550.00 | 570.00 | 550.00 | 570.00 | 570.00 | 400 |
| 16 Dec 2020 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| 15 Dec 2020 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| 14 Dec 2020 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
