Historical Price

FILTER DATES:

From

/

/



To

/

/



From
/ /

To
/ /


Historical price from Feb 08, 2021 to May 05, 2021

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(22/04/2021 to 05/05/2021)		 1,015 1,025 985 990 35,193,500 990
Previous 2 weeks
(08/04/2021 to 21/04/2021)		 1,060 1,110 990 1,015 80,661,700 1,015
Previous 4 weeks
(09/03/2021 to 07/04/2021)		 1,130 1,200 985 1,060 329,382,400 1,060
Daily Historical Data
05/05/2021 995 1,000 985 990 4,375,800 990
04/05/2021 995 1,000 990 995 2,979,300 995
03/05/2021 1,005 1,010 995 995 3,706,500 995
30/04/2021 1,020 1,025 1,005 1,005 4,416,200 1,005
29/04/2021 995 1,005 995 1,005 4,264,000 1,005
28/04/2021 990 1,005 990 995 1,910,000 995
27/04/2021 995 1,000 985 990 4,017,200 990
26/04/2021 1,000 1,000 990 995 3,175,500 995
23/04/2021 1,020 1,020 995 1,000 3,582,200 1,000
22/04/2021 1,015 1,025 1,010 1,015 2,766,800 1,015
21/04/2021 1,020 1,020 990 1,015 4,407,500 1,015
20/04/2021 1,070 1,070 1,015 1,020 11,868,300 1,020
19/04/2021 1,095 1,095 1,075 1,085 11,882,600 1,085
16/04/2021 1,090 1,105 1,075 1,085 10,015,900 1,085
15/04/2021 1,100 1,105 1,075 1,090 8,016,500 1,090
14/04/2021 1,060 1,110 1,050 1,095 17,239,400 1,095
13/04/2021 1,050 1,055 1,030 1,040 2,207,600 1,040
12/04/2021 1,070 1,075 1,045 1,050 4,243,400 1,050
09/04/2021 1,065 1,080 1,055 1,060 5,846,900 1,060
08/04/2021 1,060 1,070 1,050 1,055 4,933,600 1,055
07/04/2021 1,080 1,085 1,055 1,060 4,633,500 1,060
06/04/2021 1,045 1,080 1,030 1,080 17,222,800 1,080
05/04/2021 1,030 1,055 1,030 1,045 5,778,800 1,045
01/04/2021 1,005 1,035 995 1,030 5,809,400 1,030
31/03/2021 1,035 1,045 985 995 13,710,200 995
30/03/2021 1,060 1,075 1,035 1,035 5,269,800 1,035
29/03/2021 1,085 1,095 1,050 1,055 5,501,300 1,055
26/03/2021 1,055 1,090 1,040 1,075 7,890,500 1,075
25/03/2021 1,080 1,085 1,030 1,050 14,634,600 1,050
24/03/2021 1,110 1,120 1,070 1,080 20,408,800 1,080
23/03/2021 1,165 1,170 1,105 1,115 19,685,100 1,115
22/03/2021 1,105 1,200 1,105 1,155 73,251,300 1,155
19/03/2021 1,100 1,130 1,090 1,105 12,247,500 1,105
18/03/2021 1,100 1,125 1,065 1,100 19,830,700 1,100
17/03/2021 1,130 1,140 1,085 1,090 18,483,500 1,090
16/03/2021 1,165 1,165 1,130 1,130 12,017,300 1,130
15/03/2021 1,125 1,170 1,110 1,150 28,430,600 1,150
12/03/2021 1,120 1,135 1,100 1,110 11,697,600 1,110
10/03/2021 1,115 1,130 1,100 1,110 12,211,200 1,110
09/03/2021 1,130 1,155 1,060 1,105 20,667,900 1,105
08/03/2021 1,100 1,170 1,095 1,130 34,129,500 1,130
05/03/2021 1,125 1,140 1,075 1,095 30,093,000 1,095
04/03/2021 1,165 1,245 1,105 1,125 105,759,200 1,125
03/03/2021 1,040 1,210 1,030 1,165 134,459,600 1,165
02/03/2021 1,040 1,085 1,030 1,035 33,130,700 1,035
01/03/2021 1,000 1,035 1,000 1,025 20,075,600 1,025
26/02/2021 975 1,030 955 1,010 27,457,300 1,010
25/02/2021 1,025 1,035 990 990 11,517,800 990
24/02/2021 965 1,050 950 1,020 35,411,400 1,020
23/02/2021 970 980 965 965 3,123,500 965
22/02/2021 975 990 970 970 4,207,900 970
19/02/2021 980 985 965 975 1,300,600 975
18/02/2021 985 995 975 980 1,785,700 980
17/02/2021 985 1,000 980 985 3,829,900 985
16/02/2021 1,005 1,015 990 990 2,919,100 990
15/02/2021 970 1,010 970 1,005 6,455,000 1,005
11/02/2021 970 980 965 970 1,499,800 970
10/02/2021 975 990 965 970 1,700,400 970
09/02/2021 995 1,010 970 975 4,788,400 975
08/02/2021 1,005 1,015 995 995 6,030,100 995


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

Lokasi Kami
Bantuan
Login