Informasi Saham
Informasi Perdagangan Saham
| Tanggal | Terendah | Tertinggi | Buka | Tutup | Volume |
|---|---|---|---|---|---|
| 15 September 2025 | 1140 | 1190 | 1190 | 1160 | 282.500 |
| 12 September 2025 | 1150 | 1195 | 1180 | 1165 | 476.700 |
| 11 September 2025 | 1150 | 1195 | 1175 | 1180 | 139.500 |
| 10 September 2025 | 1140 | 1200 | 1170 | 1175 | 149.600 |
| 09 September 2025 | 1120 | 1180 | 1160 | 1160 | 306.200 |
| 08 September 2025 | 1130 | 1230 | 1200 | 1160 | 297.100 |
| 04 September 2025 | 1165 | 1240 | 1170 | 1170 | 319.200 |
| 03 September 2025 | 1165 | 1200 | 1175 | 1170 | 240.300 |
| 02 September 2025 | 1140 | 1190 | 1165 | 1175 | 115.900 |
| 01 September 2025 | 1125 | 1195 | 1150 | 1165 | 366.300 |
| 29 August 2025 | 1150 | 1250 | 1250 | 1210 | 577.500 |
| 28 August 2025 | 1175 | 1260 | 1175 | 1210 | 612.800 |
| 27 August 2025 | 1150 | 1215 | 1200 | 1175 | 711.000 |
| 26 August 2025 | 1160 | 1240 | 1205 | 1200 | 698.800 |
| 25 August 2025 | 1150 | 1245 | 1190 | 1200 | 849.500 |
| 22 August 2025 | 1160 | 1205 | 1205 | 1190 | 553.900 |
| 21 August 2025 | 1185 | 1250 | 1250 | 1200 | 582.000 |
| 20 August 2025 | 1185 | 1255 | 1240 | 1250 | 580.900 |
| 19 August 2025 | 1190 | 1275 | 1235 | 1220 | 581.000 |
| 15 August 2025 | 1135 | 1330 | 1280 | 1230 | 1.458.100 |
| 14 August 2025 | 1250 | 1385 | 1380 | 1280 | 911.300 |
| 13 August 2025 | 1340 | 1600 | 1390 | 1370 | 1.064.400 |
| 12 August 2025 | 1350 | 1490 | 1480 | 1380 | 531.900 |
| 11 August 2025 | 1445 | 1595 | 1475 | 1455 | 759.300 |
| 08 August 2025 | 1465 | 1740 | 1740 | 1465 | 1.095.400 |
| 07 August 2025 | 1550 | 1880 | 1605 | 1720 | 5.725.900 |
| 06 August 2025 | 1250 | 1525 | 1305 | 1525 | 2.746.500 |
| 05 August 2025 | 1175 | 1270 | 1180 | 1220 | 133.200 |
| 04 August 2025 | 1175 | 1255 | 1235 | 1200 | 241.200 |
| 01 August 2025 | 1170 | 1255 | 1170 | 1235 | 195.800 |
| 31 July 2025 | 1250 | 1325 | 1250 | 1255 | 218.300 |
| 30 July 2025 | 1260 | 1345 | 1345 | 1295 | 142.500 |
| 29 July 2025 | 1240 | 1360 | 1285 | 1285 | 236.000 |
| 28 July 2025 | 1255 | 1380 | 1260 | 1260 | 230.100 |
| 25 July 2025 | 1240 | 1275 | 1240 | 1255 | 55.700 |
| 24 July 2025 | 1230 | 1270 | 1250 | 1240 | 440.700 |
| 23 July 2025 | 1220 | 1260 | 1260 | 1250 | 96.900 |
| 22 July 2025 | 1235 | 1320 | 1270 | 1235 | 181.100 |
| 21 July 2025 | 1250 | 1325 | 1300 | 1270 | 97.500 |
| 18 July 2025 | 1260 | 1410 | 1370 | 1300 | 266.900 |
| 17 July 2025 | 1250 | 1485 | 1250 | 1365 | 472.000 |
| 16 July 2025 | 1235 | 1265 | 1255 | 1250 | 36.100 |
| 15 July 2025 | 1230 | 1265 | 1250 | 1255 | 91.800 |
| 14 July 2025 | 1245 | 1280 | 1245 | 1250 | 216.800 |
| 11 July 2025 | 1200 | 1265 | 1260 | 1245 | 140.900 |
| 10 July 2025 | 1210 | 1300 | 1260 | 1270 | 166.100 |
| 09 July 2025 | 1250 | 1340 | 1340 | 1290 | 117.100 |
| 08 July 2025 | 1250 | 1305 | 1290 | 1250 | 155.400 |
| 07 July 2025 | 1170 | 1330 | 1290 | 1290 | 115.800 |
| 04 July 2025 | 1275 | 1335 | 1320 | 1320 | 120.700 |
| 03 July 2025 | 1250 | 1350 | 1320 | 1335 | 102.300 |
| 02 July 2025 | 1310 | 1420 | 1340 | 1320 | 128.200 |
| 01 July 2025 | 1335 | 1400 | 1385 | 1345 | 50.800 |
| 30 June 2025 | 1355 | 1420 | 1420 | 1360 | 51.900 |
| 26 June 2025 | 1355 | 1445 | 1445 | 1410 | 84.100 |
| 25 June 2025 | 1360 | 1470 | 1360 | 1410 | 96.800 |
| 24 June 2025 | 1335 | 1475 | 1340 | 1350 | 153.300 |
| 23 June 2025 | 1120 | 1335 | 1275 | 1335 | 451.000 |
| 20 June 2025 | 1150 | 1350 | 1345 | 1305 | 520.300 |
| 19 June 2025 | 1240 | 1450 | 1450 | 1350 | 716.200 |
| 18 June 2025 | 1435 | 1500 | 1470 | 1455 | 206.900 |
| 17 June 2025 | 1450 | 1525 | 1495 | 1470 | 262.600 |
| 16 June 2025 | 1475 | 1565 | 1545 | 1495 | 597.000 |
| 13 June 2025 | 1515 | 1565 | 1550 | 1545 | 183.300 |
| 12 June 2025 | 1550 | 1615 | 1605 | 1570 | 240.200 |
| 11 June 2025 | 1560 | 1650 | 1585 | 1600 | 244.300 |
| 10 June 2025 | 1525 | 1610 | 1525 | 1590 | 460.600 |
| 05 June 2025 | 1500 | 1645 | 1535 | 1535 | 382.300 |
| 04 June 2025 | 1485 | 1545 | 1495 | 1545 | 84.500 |
| 03 June 2025 | 1490 | 1575 | 1520 | 1500 | 207.900 |
| 02 June 2025 | 1480 | 1560 | 1560 | 1520 | 285.600 |
| 28 May 2025 | 1560 | 1595 | 1595 | 1565 | 137.700 |
| 27 May 2025 | 1565 | 1625 | 1605 | 1575 | 237.600 |
| 26 May 2025 | 1570 | 1685 | 1685 | 1605 | 306.300 |
| 23 May 2025 | 1600 | 1685 | 1640 | 1620 | 959.900 |
| 22 May 2025 | 1435 | 1700 | 1435 | 1600 | 2.648.500 |
| 21 May 2025 | 1350 | 1500 | 1440 | 1425 | 1.074.700 |
| 20 May 2025 | 1425 | 1570 | 1545 | 1440 | 666.700 |
| 19 May 2025 | 1485 | 1580 | 1550 | 1545 | 487.000 |
| 16 May 2025 | 1520 | 1670 | 1670 | 1550 | 657.700 |
| 15 May 2025 | 1620 | 1750 | 1665 | 1635 | 791.000 |
| 14 May 2025 | 1620 | 1800 | 1640 | 1645 | 735.700 |
| 09 May 2025 | 1630 | 1725 | 1700 | 1640 | 334.000 |
| 08 May 2025 | 1680 | 1940 | 1850 | 1725 | 1.630.600 |
| 06 May 2025 | 1555 | 1630 | 1600 | 1595 | 688.300 |
| 05 May 2025 | 1470 | 1625 | 1590 | 1595 | 543.900 |
| 02 May 2025 | 1565 | 1710 | 1660 | 1595 | 1.056.500 |
| 30 April 2025 | 1540 | 1800 | 1740 | 1645 | 2.757.400 |
| 29 April 2025 | 1630 | 1950 | 1870 | 1750 | 2.003.600 |
| 28 April 2025 | 1710 | 2110 | 2110 | 1825 | 8.361.100 |
| 25 April 2025 | 1560 | 1690 | 1560 | 1690 | 1.460.400 |
| 24 April 2025 | 1150 | 1355 | 1150 | 1355 | 5.928.900 |
| 23 April 2025 | 930 | 1125 | 930 | 1085 | 6.751.300 |
| 22 April 2025 | 875 | 1030 | 980 | 910 | 3.966.300 |
| 21 April 2025 | 670 | 980 | 785 | 980 | 10.686.100 |
| 17 April 2025 | 785 | 785 | 785 | 785 | 296.100 |
| 16 April 2025 | 870 | 1055 | 1055 | 870 | 635.200 |
| 15 April 2025 | 965 | 965 | 965 | 965 | 406.500 |
| 14 April 2025 | 870 | 880 | 870 | 880 | 1.135.000 |
| 11 April 2025 | 780 | 800 | 780 | 800 | 546.900 |