Historical Price

FILTER DATES:

From

/

/



To

/

/



From
/ /

To
/ /


Historical price from Dec 04, 2020 to Mar 05, 2021

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(22/02/2021 to 05/03/2021)		 975 1,245 950 1,095 405,236,000 1,095
Previous 2 weeks
(05/02/2021 to 19/02/2021)		 990 1,015 965 975 41,941,500 975
Previous 4 weeks
(08/01/2021 to 04/02/2021)		 1,025 1,075 825 985 191,793,200 985
Daily Historical Data
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
05/02/2021 990 1,015 975 1,005 11,632,500 1,005
04/02/2021 985 995 955 985 11,388,200 985
03/02/2021 915 980 900 980 14,124,600 980
02/02/2021 900 915 890 905 5,440,000 905
01/02/2021 860 910 825 895 6,497,300 895
29/01/2021 860 905 825 855 7,062,100 855
28/01/2021 900 915 855 860 7,336,400 860
27/01/2021 925 930 885 900 6,646,700 900
26/01/2021 975 975 915 925 9,636,300 925
25/01/2021 990 990 950 960 8,763,800 960
22/01/2021 1,005 1,010 980 990 7,489,000 990
21/01/2021 1,010 1,015 1,000 1,000 5,003,000 1,000
20/01/2021 990 1,010 985 1,005 7,621,700 1,005
19/01/2021 1,020 1,030 990 990 13,187,100 990
18/01/2021 1,000 1,075 1,000 1,015 21,960,000 1,015
15/01/2021 1,010 1,020 1,000 1,005 5,855,800 1,005
14/01/2021 1,010 1,020 1,000 1,005 7,923,900 1,005
13/01/2021 1,005 1,020 1,000 1,000 9,732,700 1,000
12/01/2021 1,025 1,025 995 1,000 9,328,300 1,000
11/01/2021 1,025 1,035 1,005 1,005 10,098,100 1,005
08/01/2021 1,025 1,045 1,010 1,010 16,698,200 1,010
07/01/2021 1,010 1,040 1,000 1,025 17,275,100 1,025
06/01/2021 1,005 1,030 975 995 10,499,900 995
05/01/2021 1,020 1,030 980 1,005 6,360,900 1,005
04/01/2021 1,000 1,025 940 1,020 9,424,800 1,020
30/12/2020 1,040 1,055 990 995 10,929,000 995
29/12/2020 1,095 1,105 1,030 1,040 17,518,200 1,040
28/12/2020 1,020 1,095 1,005 1,085 34,797,900 1,085
23/12/2020 1,010 1,035 965 1,005 12,498,100 1,005
22/12/2020 1,065 1,070 1,005 1,010 17,631,700 1,010
21/12/2020 1,070 1,085 1,045 1,065 12,336,300 1,065
18/12/2020 1,085 1,095 1,060 1,065 8,176,400 1,065
17/12/2020 1,030 1,110 1,025 1,080 41,135,900 1,080
16/12/2020 1,030 1,050 1,025 1,030 11,520,900 1,030
15/12/2020 1,030 1,045 1,005 1,035 13,639,700 1,035
14/12/2020 1,035 1,055 1,010 1,025 15,825,000 1,025
11/12/2020 1,050 1,065 1,030 1,030 11,404,100 1,030
10/12/2020 1,060 1,085 1,020 1,065 28,542,200 1,065
08/12/2020 1,030 1,170 1,030 1,055 151,156,200 1,055
07/12/2020 880 1,060 880 1,030 92,804,600 1,030
04/12/2020 870 885 855 870 5,967,400 870


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