Historical Price

FILTER DATES:

From

/

/



To

/

/



From
/ /

To
/ /


Historical price from Feb 17, 2022 to May 25, 2022

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/05/2022 to 25/05/2022)		 1,030 1,045 995 1,000 57,822,700 1,000
Previous 2 weeks
(19/04/2022 to 10/05/2022)		 1,180 1,180 1,015 1,030 167,346,800 1,030
Previous 4 weeks
(21/03/2022 to 18/04/2022)		 1,080 1,185 1,070 1,175 275,652,800 1,175
Daily Historical Data
25/05/2022 1,010 1,015 1,000 1,000 4,974,000 1,000
24/05/2022 1,010 1,015 1,005 1,010 2,452,600 1,010
23/05/2022 1,015 1,020 1,005 1,005 2,876,500 1,005
20/05/2022 1,015 1,020 1,005 1,015 3,352,500 1,015
19/05/2022 1,010 1,015 1,000 1,015 6,194,800 1,015
18/05/2022 1,010 1,020 1,005 1,010 3,080,600 1,010
17/05/2022 995 1,020 995 1,010 5,498,400 1,010
13/05/2022 1,010 1,010 995 995 12,271,800 995
12/05/2022 1,035 1,035 1,005 1,010 10,800,900 1,010
11/05/2022 1,030 1,045 1,030 1,030 6,320,600 1,030
10/05/2022 1,040 1,045 1,015 1,030 10,951,600 1,030
09/05/2022 1,065 1,065 1,035 1,040 14,276,900 1,040
28/04/2022 1,045 1,070 1,045 1,065 16,341,800 1,065
27/04/2022 1,050 1,055 1,040 1,040 8,994,300 1,040
26/04/2022 1,050 1,060 1,045 1,050 7,574,500 1,050
25/04/2022 1,055 1,055 1,035 1,050 14,936,300 1,050
22/04/2022 1,070 1,085 1,050 1,055 21,399,700 1,055
21/04/2022 1,075 1,090 1,065 1,070 24,239,200 1,070
20/04/2022 1,090 1,090 1,090 1,090 9,087,600 1,090
19/04/2022 1,180 1,180 1,165 1,170 39,544,900 1,170
18/04/2022 1,175 1,185 1,165 1,175 25,309,100 1,175
14/04/2022 1,160 1,185 1,155 1,175 26,218,100 1,175
13/04/2022 1,120 1,170 1,120 1,160 35,399,600 1,160
12/04/2022 1,110 1,125 1,105 1,120 29,918,700 1,120
11/04/2022 1,145 1,150 1,110 1,110 29,463,200 1,110
08/04/2022 1,125 1,150 1,115 1,130 15,817,400 1,130
07/04/2022 1,125 1,130 1,110 1,125 9,119,700 1,125
06/04/2022 1,140 1,140 1,120 1,125 6,492,000 1,125
05/04/2022 1,120 1,140 1,120 1,135 6,794,200 1,135
04/04/2022 1,135 1,135 1,120 1,120 6,934,800 1,120
01/04/2022 1,115 1,130 1,105 1,130 12,789,500 1,130
31/03/2022 1,100 1,125 1,095 1,115 12,768,200 1,115
30/03/2022 1,100 1,105 1,085 1,105 9,948,500 1,105
29/03/2022 1,080 1,100 1,080 1,090 9,002,500 1,090
28/03/2022 1,080 1,090 1,075 1,080 8,019,800 1,080
25/03/2022 1,080 1,090 1,075 1,080 6,579,700 1,080
24/03/2022 1,080 1,090 1,075 1,080 7,743,600 1,080
23/03/2022 1,080 1,090 1,070 1,075 7,080,900 1,075
22/03/2022 1,085 1,090 1,075 1,075 5,978,100 1,075
21/03/2022 1,080 1,090 1,075 1,080 4,275,200 1,080
18/03/2022 1,095 1,105 1,075 1,080 6,412,900 1,080
17/03/2022 1,110 1,110 1,090 1,095 5,235,400 1,095
16/03/2022 1,080 1,110 1,075 1,110 22,610,400 1,110
15/03/2022 1,100 1,100 1,075 1,075 9,448,400 1,075
14/03/2022 1,060 1,100 1,050 1,095 30,369,600 1,095
11/03/2022 1,045 1,060 1,045 1,050 8,078,600 1,050
10/03/2022 1,025 1,050 1,025 1,045 5,472,200 1,045
09/03/2022 1,025 1,035 1,015 1,025 5,840,800 1,025
08/03/2022 1,040 1,040 1,020 1,025 6,591,100 1,025
07/03/2022 1,050 1,055 1,035 1,040 9,586,200 1,040
04/03/2022 1,040 1,055 1,035 1,050 11,171,700 1,050
02/03/2022 1,060 1,065 1,035 1,050 13,134,100 1,050
01/03/2022 1,060 1,075 1,045 1,060 23,456,300 1,060
25/02/2022 1,030 1,060 1,020 1,055 32,956,600 1,055
24/02/2022 1,020 1,045 1,005 1,030 30,374,400 1,030
23/02/2022 1,015 1,030 1,000 1,020 16,036,500 1,020
22/02/2022 1,020 1,030 995 1,015 15,733,300 1,015
21/02/2022 985 1,025 985 1,020 25,382,100 1,020
18/02/2022 965 985 965 985 18,866,700 985
17/02/2022 975 980 960 965 8,668,600 965


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