Historical Price

FILTER DATES:

From

/

/



To

/

/



From
/ /

To
/ /


Historical price from Sep 09, 2021 to Dec 02, 2021

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(19/11/2021 to 02/12/2021)		 1,030 1,055 965 980 57,685,000 980
Previous 2 weeks
(05/11/2021 to 18/11/2021)		 1,070 1,075 1,025 1,030 58,759,400 1,030
Previous 4 weeks
(07/10/2021 to 04/11/2021)		 1,060 1,115 1,015 1,070 202,074,100 1,070
Daily Historical Data
02/12/2021 985 985 970 980 5,409,700 980
01/12/2021 990 1,000 965 985 6,943,700 985
30/11/2021 995 1,010 975 985 6,661,300 985
29/11/2021 1,000 1,010 975 995 7,381,500 995
26/11/2021 1,040 1,045 1,000 1,010 5,701,700 1,010
25/11/2021 1,035 1,045 1,035 1,035 1,741,700 1,035
24/11/2021 1,040 1,045 1,030 1,035 4,217,000 1,035
23/11/2021 1,040 1,045 1,030 1,040 5,825,000 1,040
22/11/2021 1,055 1,055 1,030 1,040 4,507,800 1,040
19/11/2021 1,030 1,050 1,030 1,045 9,295,600 1,045
18/11/2021 1,040 1,040 1,025 1,030 4,159,600 1,030
17/11/2021 1,040 1,050 1,035 1,035 4,840,500 1,035
16/11/2021 1,045 1,050 1,035 1,040 8,177,600 1,040
15/11/2021 1,060 1,070 1,045 1,045 3,102,400 1,045
12/11/2021 1,050 1,065 1,050 1,060 7,739,800 1,060
11/11/2021 1,055 1,065 1,050 1,050 5,585,700 1,050
10/11/2021 1,055 1,065 1,050 1,050 7,790,100 1,050
09/11/2021 1,050 1,070 1,050 1,055 4,260,600 1,055
08/11/2021 1,060 1,070 1,055 1,060 9,371,500 1,060
05/11/2021 1,070 1,075 1,055 1,065 3,731,600 1,065
04/11/2021 1,055 1,075 1,055 1,070 7,230,500 1,070
03/11/2021 1,055 1,065 1,050 1,055 8,459,200 1,055
02/11/2021 1,080 1,095 1,055 1,055 6,801,000 1,055
01/11/2021 1,045 1,100 1,045 1,080 24,150,600 1,080
29/10/2021 1,050 1,060 1,035 1,045 10,767,900 1,045
28/10/2021 1,030 1,050 1,015 1,030 8,748,300 1,030
27/10/2021 1,055 1,060 1,025 1,025 6,752,100 1,025
26/10/2021 1,050 1,060 1,040 1,055 4,944,600 1,055
25/10/2021 1,070 1,075 1,045 1,050 9,750,400 1,050
22/10/2021 1,070 1,080 1,055 1,070 4,418,900 1,070
21/10/2021 1,085 1,100 1,055 1,070 9,159,300 1,070
19/10/2021 1,080 1,090 1,075 1,085 4,779,700 1,085
18/10/2021 1,085 1,105 1,080 1,085 7,950,900 1,085
15/10/2021 1,080 1,105 1,070 1,085 9,843,300 1,085
14/10/2021 1,025 1,115 1,025 1,075 35,131,700 1,075
13/10/2021 1,025 1,045 1,020 1,025 13,612,100 1,025
12/10/2021 1,030 1,045 1,025 1,025 6,296,400 1,025
11/10/2021 1,045 1,055 1,025 1,030 6,200,600 1,030
08/10/2021 1,040 1,060 1,035 1,045 7,477,500 1,045
07/10/2021 1,060 1,080 1,040 1,040 9,599,100 1,040
06/10/2021 1,000 1,060 995 1,060 33,196,100 1,060
05/10/2021 1,010 1,020 985 995 9,669,800 995
04/10/2021 975 1,025 970 1,010 24,078,600 1,010
01/10/2021 975 980 965 975 5,023,600 975
30/09/2021 970 985 970 975 3,221,200 975
29/09/2021 965 975 960 970 2,220,700 970
28/09/2021 960 970 960 965 1,460,600 965
27/09/2021 975 985 960 960 6,187,200 960
24/09/2021 980 985 975 975 1,360,100 975
23/09/2021 975 995 975 980 3,901,800 980
22/09/2021 950 985 930 975 5,207,900 975
21/09/2021 965 970 940 970 4,315,300 970
20/09/2021 990 990 960 965 8,269,100 965
17/09/2021 995 1,000 980 985 6,846,300 985
16/09/2021 1,000 1,000 990 995 5,047,400 995
15/09/2021 1,000 1,005 990 1,000 4,646,400 1,000
14/09/2021 995 1,005 990 1,000 5,038,700 1,000
13/09/2021 1,000 1,005 995 995 5,428,200 995
10/09/2021 1,000 1,010 995 1,000 1,839,800 1,000
09/09/2021 1,000 1,010 990 995 8,930,700 995


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