Historical Price

FILTER DATES:

From

/

/



To

/

/



From
/ /

To
/ /


Historical price from Sep 13, 2023 to Dec 06, 2023

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(23/11/2023 to 06/12/2023)		 1,710 1,760 1,690 1,695 58,696,300 1,695
Previous 2 weeks
(09/11/2023 to 22/11/2023)		 1,715 1,740 1,690 1,710 37,373,500 1,710
Previous 4 weeks
(12/10/2023 to 08/11/2023)		 1,700 1,790 1,640 1,715 200,668,200 1,715
Daily Historical Data
06/12/2023 1,700 1,705 1,690 1,695 6,027,900 1,695
05/12/2023 1,700 1,710 1,695 1,700 5,548,800 1,700
04/12/2023 1,705 1,710 1,695 1,705 7,476,400 1,705
01/12/2023 1,710 1,710 1,700 1,705 2,824,400 1,705
30/11/2023 1,695 1,710 1,695 1,705 4,128,300 1,705
29/11/2023 1,705 1,710 1,695 1,695 7,922,600 1,695
28/11/2023 1,710 1,720 1,700 1,705 5,102,400 1,705
27/11/2023 1,710 1,760 1,705 1,710 13,229,300 1,710
24/11/2023 1,715 1,725 1,700 1,710 1,753,400 1,710
23/11/2023 1,710 1,720 1,705 1,715 4,682,800 1,715
22/11/2023 1,705 1,725 1,705 1,710 1,611,900 1,710
21/11/2023 1,725 1,730 1,710 1,725 2,146,500 1,725
20/11/2023 1,720 1,735 1,710 1,725 3,411,900 1,725
17/11/2023 1,715 1,720 1,705 1,720 3,567,400 1,720
16/11/2023 1,720 1,720 1,705 1,710 5,591,700 1,710
15/11/2023 1,700 1,720 1,695 1,710 7,301,200 1,710
14/11/2023 1,705 1,715 1,695 1,700 3,640,500 1,700
13/11/2023 1,700 1,710 1,695 1,705 2,076,600 1,705
10/11/2023 1,710 1,720 1,690 1,695 4,079,000 1,695
09/11/2023 1,715 1,740 1,705 1,705 3,946,800 1,705
08/11/2023 1,725 1,725 1,700 1,715 3,752,000 1,715
07/11/2023 1,745 1,755 1,720 1,725 5,226,000 1,725
06/11/2023 1,735 1,765 1,730 1,745 8,655,600 1,745
03/11/2023 1,750 1,755 1,720 1,735 11,502,300 1,735
02/11/2023 1,720 1,750 1,710 1,720 7,401,100 1,720
01/11/2023 1,735 1,750 1,700 1,720 7,029,300 1,720
31/10/2023 1,710 1,735 1,705 1,730 8,949,900 1,730
30/10/2023 1,700 1,745 1,695 1,705 10,858,100 1,705
27/10/2023 1,675 1,705 1,660 1,695 8,602,000 1,695
26/10/2023 1,700 1,700 1,660 1,675 3,502,400 1,675
25/10/2023 1,660 1,705 1,660 1,700 4,320,900 1,700
24/10/2023 1,645 1,665 1,640 1,660 3,417,000 1,660
23/10/2023 1,670 1,680 1,645 1,645 7,544,300 1,645
20/10/2023 1,655 1,685 1,655 1,675 3,521,500 1,675
19/10/2023 1,685 1,695 1,655 1,655 12,303,700 1,655
18/10/2023 1,715 1,790 1,685 1,685 54,370,000 1,685
17/10/2023 1,700 1,715 1,695 1,715 8,000,500 1,715
16/10/2023 1,710 1,715 1,695 1,705 5,411,500 1,705
13/10/2023 1,695 1,725 1,695 1,710 14,515,900 1,710
12/10/2023 1,700 1,725 1,695 1,700 11,784,200 1,700
11/10/2023 1,690 1,710 1,685 1,700 5,610,300 1,700
10/10/2023 1,690 1,710 1,660 1,695 15,491,300 1,695
09/10/2023 1,640 1,710 1,635 1,690 14,535,100 1,690
06/10/2023 1,665 1,665 1,625 1,640 11,370,800 1,640
05/10/2023 1,660 1,665 1,650 1,660 1,997,100 1,660
04/10/2023 1,675 1,685 1,630 1,660 11,079,800 1,660
03/10/2023 1,690 1,695 1,665 1,675 6,058,600 1,675
02/10/2023 1,690 1,695 1,680 1,690 2,575,100 1,690
29/09/2023 1,700 1,700 1,680 1,690 2,731,200 1,690
27/09/2023 1,690 1,700 1,685 1,700 3,320,600 1,700
26/09/2023 1,700 1,710 1,690 1,690 4,331,000 1,690
25/09/2023 1,695 1,710 1,685 1,700 5,140,400 1,700
22/09/2023 1,690 1,710 1,690 1,695 2,983,800 1,695
21/09/2023 1,695 1,700 1,685 1,685 2,367,600 1,685
20/09/2023 1,710 1,715 1,690 1,695 3,460,900 1,695
19/09/2023 1,705 1,715 1,680 1,705 4,276,600 1,705
18/09/2023 1,730 1,740 1,700 1,705 9,477,500 1,705
15/09/2023 1,650 1,725 1,645 1,725 18,643,400 1,725
14/09/2023 1,630 1,660 1,620 1,640 3,428,000 1,640
13/09/2023 1,660 1,665 1,630 1,630 7,061,800 1,630


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