Informasi Saham
Informasi Perdagangan Saham
| Tanggal | Terendah | Tertinggi | Buka | Tutup | Volume |
|---|---|---|---|---|---|
| 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 |
| 10 April 2025 | 670 | 730 | 670 | 730 | 589.400 |
| 09 April 2025 | 670 | 670 | 670 | 670 | 1.076.900 |
| 27 March 2025 | 610 | 610 | 610 | 610 | 0 |
| 24 March 2025 | 610 | 710 | 610 | 615 | 9.934.900 |
| 21 March 2025 | 810 | 1320 | 1120 | 810 | 7.390.900 |
| 20 March 2025 | 875 | 1080 | 875 | 1080 | 2.348.500 |
| 19 March 2025 | 720 | 995 | 750 | 910 | 1.893.300 |
| 18 March 2025 | 740 | 1060 | 1010 | 800 | 2.518.900 |
| 17 March 2025 | 960 | 1120 | 1000 | 995 | 453.500 |
| 14 March 2025 | 980 | 1170 | 1140 | 1005 | 821.000 |
| 13 March 2025 | 1065 | 1425 | 1210 | 1140 | 2.053.800 |
| 11 March 2025 | 1185 | 1390 | 1390 | 1190 | 1.061.800 |
| 10 March 2025 | 1115 | 1540 | 1425 | 1375 | 4.099.700 |
| 07 March 2025 | 1465 | 1855 | 1800 | 1465 | 8.894.800 |
| 06 March 2025 | 1950 | 2500 | 2500 | 1950 | 2.452.000 |
| 05 March 2025 | 2510 | 2810 | 2780 | 2600 | 332.100 |
| 04 March 2025 | 2700 | 2980 | 2870 | 2780 | 102.500 |
| 03 March 2025 | 2610 | 2980 | 2750 | 2880 | 109.900 |
| 28 February 2025 | 2600 | 3270 | 3270 | 2720 | 867.200 |
| 27 February 2025 | 3200 | 3890 | 3230 | 3260 | 92.200 |
| 26 February 2025 | 3150 | 3380 | 3320 | 3170 | 55.400 |
| 25 February 2025 | 3030 | 3420 | 3380 | 3320 | 268.400 |
| 24 February 2025 | 3380 | 3560 | 3560 | 3420 | 96.300 |
| 21 February 2025 | 3370 | 4190 | 3390 | 3520 | 1.049.300 |
| 20 February 2025 | 3320 | 3470 | 3440 | 3390 | 50.200 |
| 19 February 2025 | 3400 | 3520 | 3460 | 3440 | 33.000 |
| 18 February 2025 | 3350 | 3520 | 3520 | 3470 | 47.600 |
| 17 February 2025 | 3430 | 3540 | 3540 | 3470 | 45.200 |
| 14 February 2025 | 3460 | 3550 | 3460 | 3540 | 23.800 |
| 13 February 2025 | 3400 | 3600 | 3400 | 3460 | 11.200 |
| 12 February 2025 | 3400 | 3530 | 3500 | 3470 | 6.300 |
| 11 February 2025 | 3400 | 3560 | 3550 | 3500 | 13.700 |
| 10 February 2025 | 3270 | 3900 | 3400 | 3370 | 31.900 |
| 07 February 2025 | 3320 | 3570 | 3500 | 3380 | 33.200 |
| 06 February 2025 | 3380 | 3580 | 3550 | 3500 | 40.300 |
| 05 February 2025 | 3500 | 3600 | 3530 | 3560 | 17.200 |
| 04 February 2025 | 3300 | 3930 | 3350 | 3500 | 256.300 |
| 03 February 2025 | 3210 | 3600 | 3600 | 3450 | 114.100 |
| 31 January 2025 | 3560 | 3620 | 3620 | 3560 | 35.300 |
| 30 January 2025 | 3450 | 3670 | 3550 | 3550 | 72.100 |
| 24 January 2025 | 3270 | 4050 | 3270 | 3540 | 233.200 |
| 23 January 2025 | 3210 | 3750 | 3500 | 3210 | 286.100 |
| 22 January 2025 | 3500 | 3730 | 3610 | 3550 | 47.800 |
| 21 January 2025 | 3470 | 3810 | 3810 | 3610 | 213.500 |
| 20 January 2025 | 3430 | 4050 | 3430 | 3650 | 132.000 |
| 17 January 2025 | 3380 | 3500 | 3480 | 3400 | 27.700 |
| 16 January 2025 | 3310 | 3500 | 3430 | 3440 | 60.500 |
| 15 January 2025 | 3400 | 3590 | 3590 | 3430 | 73.500 |
| 14 January 2025 | 3310 | 3660 | 3400 | 3550 | 162.200 |
| 13 January 2025 | 3400 | 3630 | 3600 | 3600 | 126.500 |
| 10 January 2025 | 3140 | 3720 | 3610 | 3670 | 546.700 |
| 09 January 2025 | 2500 | 3500 | 2800 | 3500 | 437.900 |
| 08 January 2025 | 2700 | 3100 | 3100 | 2800 | 617.200 |