Hubungan Investor
Penutupan terakhir
1.439,95
Perubahan
▲ 9,42%
Tertinggi
1.592,64
Terendah
1.251,48
Total volume
175.131.310
Harga tertunda/akhir hari — bukan saran investasi. — 2026-06-15
| Tanggal | Open | Tertinggi | Terendah | Penutupan | Volume |
|---|---|---|---|---|---|
| 2026-06-15 | 1.423,3 | 1.447,15 | 1.416,18 | 1.439,95 | 2.173.961 |
| 2026-06-12 | 1.407,4 | 1.430,42 | 1.400,36 | 1.423,3 | 749.461 |
| 2026-06-11 | 1.408,81 | 1.415,85 | 1.400,36 | 1.407,4 | 2.198.936 |
| 2026-06-10 | 1.384,72 | 1.415,85 | 1.377,8 | 1.408,81 | 1.716.123 |
| 2026-06-09 | 1.402,39 | 1.409,4 | 1.377,8 | 1.384,72 | 2.016.600 |
| 2026-06-08 | 1.380,03 | 1.409,4 | 1.373,13 | 1.402,39 | 1.893.723 |
129 baris
| 2026-06-05 | 1.403,04 | 1.410,06 | 1.373,13 | 1.380,03 | 1.955.846 |
| 2026-06-04 | 1.402,9 | 1.410,06 | 1.395,89 | 1.403,04 | 1.813.581 |
| 2026-06-03 | 1.421,52 | 1.428,63 | 1.395,89 | 1.402,9 | 503.041 |
| 2026-06-02 | 1.408,84 | 1.428,63 | 1.401,8 | 1.421,52 | 986.002 |
| 2026-06-01 | 1.410,96 | 1.418,01 | 1.401,8 | 1.408,84 | 1.961.359 |
| 2026-05-29 | 1.386,42 | 1.418,01 | 1.379,49 | 1.410,96 | 2.324.551 |
| 2026-05-28 | 1.370,66 | 1.393,35 | 1.363,81 | 1.386,42 | 1.595.244 |
| 2026-05-27 | 1.367,65 | 1.377,51 | 1.360,81 | 1.370,66 | 226.799 |
| 2026-05-26 | 1.387,49 | 1.394,43 | 1.360,81 | 1.367,65 | 1.259.284 |
| 2026-05-25 | 1.404,48 | 1.411,5 | 1.380,55 | 1.387,49 | 2.254.177 |
| 2026-05-22 | 1.386,05 | 1.411,5 | 1.379,12 | 1.404,48 | 1.284.333 |
| 2026-05-21 | 1.382,46 | 1.392,98 | 1.375,55 | 1.386,05 | 2.259.616 |
| 2026-05-20 | 1.362,16 | 1.389,37 | 1.355,35 | 1.382,46 | 1.492.643 |
| 2026-05-19 | 1.344,15 | 1.368,97 | 1.337,43 | 1.362,16 | 1.937.198 |
| 2026-05-18 | 1.328,21 | 1.350,87 | 1.321,57 | 1.344,15 | 1.832.821 |
| 2026-05-15 | 1.309,87 | 1.334,85 | 1.303,32 | 1.328,21 | 1.996.768 |
| 2026-05-14 | 1.330,09 | 1.336,74 | 1.303,32 | 1.309,87 | 1.911.779 |
| 2026-05-13 | 1.348,29 | 1.355,03 | 1.323,44 | 1.330,09 | 413.871 |
| 2026-05-12 | 1.321,72 | 1.355,03 | 1.315,11 | 1.348,29 | 915.924 |
| 2026-05-11 | 1.333,99 | 1.340,66 | 1.315,11 | 1.321,72 | 2.062.369 |
| 2026-05-08 | 1.344,07 | 1.350,79 | 1.327,32 | 1.333,99 | 1.766.258 |
| 2026-05-07 | 1.347,3 | 1.354,04 | 1.337,35 | 1.344,07 | 699.881 |
| 2026-05-06 | 1.364,91 | 1.371,73 | 1.340,56 | 1.347,3 | 785.018 |
| 2026-05-05 | 1.356,1 | 1.371,73 | 1.349,32 | 1.364,91 | 2.083.015 |
| 2026-05-04 | 1.371,88 | 1.378,74 | 1.349,32 | 1.356,1 | 1.675.756 |
| 2026-05-01 | 1.357,62 | 1.378,74 | 1.350,83 | 1.371,88 | 2.129.006 |
| 2026-04-30 | 1.367,05 | 1.373,89 | 1.350,83 | 1.357,62 | 579.520 |
| 2026-04-29 | 1.360,79 | 1.373,89 | 1.353,99 | 1.367,05 | 880.515 |
| 2026-04-28 | 1.340,94 | 1.367,59 | 1.334,24 | 1.360,79 | 454.016 |
| 2026-04-27 | 1.361,91 | 1.368,72 | 1.334,24 | 1.340,94 | 1.822.683 |
| 2026-04-24 | 1.354,73 | 1.368,72 | 1.347,96 | 1.361,91 | 524.686 |
| 2026-04-23 | 1.377,46 | 1.384,35 | 1.347,96 | 1.354,73 | 1.792.602 |
| 2026-04-22 | 1.392,78 | 1.399,74 | 1.370,57 | 1.377,46 | 1.972.681 |
| 2026-04-21 | 1.409,13 | 1.416,18 | 1.385,82 | 1.392,78 | 978.380 |
| 2026-04-20 | 1.385,44 | 1.416,18 | 1.378,51 | 1.409,13 | 514.215 |
| 2026-04-17 | 1.386,55 | 1.393,48 | 1.378,51 | 1.385,44 | 1.605.530 |
| 2026-04-16 | 1.393,94 | 1.400,91 | 1.379,62 | 1.386,55 | 2.316.041 |
| 2026-04-15 | 1.414,45 | 1.421,52 | 1.386,97 | 1.393,94 | 1.170.188 |
| 2026-04-14 | 1.437,3 | 1.444,49 | 1.407,38 | 1.414,45 | 175.591 |
| 2026-04-13 | 1.461,86 | 1.469,17 | 1.430,11 | 1.437,3 | 1.555.099 |
| 2026-04-10 | 1.468,76 | 1.476,1 | 1.454,55 | 1.461,86 | 105.550 |
| 2026-04-09 | 1.468,91 | 1.476,25 | 1.461,42 | 1.468,76 | 1.012.309 |
| 2026-04-08 | 1.445,35 | 1.476,25 | 1.438,12 | 1.468,91 | 321.038 |
| 2026-04-07 | 1.429,62 | 1.452,58 | 1.422,47 | 1.445,35 | 1.387.341 |
| 2026-04-06 | 1.411,55 | 1.436,77 | 1.404,49 | 1.429,62 | 2.382.086 |
| 2026-04-03 | 1.437,28 | 1.444,47 | 1.404,49 | 1.411,55 | 1.317.300 |
| 2026-04-02 | 1.465,42 | 1.472,75 | 1.430,09 | 1.437,28 | 2.444.431 |
| 2026-04-01 | 1.460,89 | 1.472,75 | 1.453,59 | 1.465,42 | 1.147.026 |
| 2026-03-31 | 1.479,68 | 1.487,08 | 1.453,59 | 1.460,89 | 2.150.096 |
| 2026-03-30 | 1.508,34 | 1.515,88 | 1.472,28 | 1.479,68 | 1.762.003 |
| 2026-03-27 | 1.504,43 | 1.515,88 | 1.496,91 | 1.508,34 | 479.176 |
| 2026-03-26 | 1.492,79 | 1.511,95 | 1.485,33 | 1.504,43 | 1.000.395 |
| 2026-03-25 | 1.497,13 | 1.504,62 | 1.485,33 | 1.492,79 | 1.975.678 |
| 2026-03-24 | 1.527,22 | 1.534,86 | 1.489,64 | 1.497,13 | 1.776.581 |
| 2026-03-23 | 1.541,71 | 1.549,42 | 1.519,58 | 1.527,22 | 548.921 |
| 2026-03-20 | 1.543,72 | 1.551,44 | 1.534 | 1.541,71 | 1.827.900 |
| 2026-03-19 | 1.515,98 | 1.551,44 | 1.508,4 | 1.543,72 | 2.265.425 |
| 2026-03-18 | 1.532,07 | 1.539,73 | 1.508,4 | 1.515,98 | 1.498.082 |
| 2026-03-17 | 1.562,38 | 1.570,19 | 1.524,41 | 1.532,07 | 129.785 |
| 2026-03-16 | 1.584,72 | 1.592,64 | 1.554,57 | 1.562,38 | 1.200.010 |
| 2026-03-13 | 1.569,5 | 1.592,64 | 1.561,65 | 1.584,72 | 140.552 |
| 2026-03-12 | 1.561,85 | 1.577,35 | 1.554,04 | 1.569,5 | 1.192.203 |
| 2026-03-11 | 1.557,49 | 1.569,66 | 1.549,7 | 1.561,85 | 2.319.038 |
| 2026-03-10 | 1.563,74 | 1.571,56 | 1.549,7 | 1.557,49 | 1.589.509 |
| 2026-03-09 | 1.541,54 | 1.571,56 | 1.533,83 | 1.563,74 | 2.501.374 |
| 2026-03-06 | 1.527,03 | 1.549,25 | 1.519,39 | 1.541,54 | 1.134.557 |
| 2026-03-05 | 1.502,98 | 1.534,67 | 1.495,47 | 1.527,03 | 2.412.944 |
| 2026-03-04 | 1.486,48 | 1.510,49 | 1.479,05 | 1.502,98 | 1.342.867 |
| 2026-03-03 | 1.472,93 | 1.493,91 | 1.465,57 | 1.486,48 | 377.759 |
| 2026-03-02 | 1.450,31 | 1.480,29 | 1.443,06 | 1.472,93 | 1.107.140 |
| 2026-02-27 | 1.456,87 | 1.464,15 | 1.443,06 | 1.450,31 | 1.470.628 |
| 2026-02-26 | 1.432,38 | 1.464,15 | 1.425,22 | 1.456,87 | 2.294.655 |
| 2026-02-25 | 1.409,13 | 1.439,54 | 1.402,08 | 1.432,38 | 1.300.354 |
| 2026-02-24 | 1.424,8 | 1.431,92 | 1.402,08 | 1.409,13 | 192.241 |
| 2026-02-23 | 1.399,61 | 1.431,92 | 1.392,61 | 1.424,8 | 1.538.301 |
| 2026-02-20 | 1.401,57 | 1.408,58 | 1.392,61 | 1.399,61 | 240.304 |
| 2026-02-19 | 1.383,58 | 1.408,58 | 1.376,66 | 1.401,57 | 972.645 |
| 2026-02-18 | 1.380,54 | 1.390,5 | 1.373,64 | 1.383,58 | 508.702 |
| 2026-02-17 | 1.365,65 | 1.387,44 | 1.358,82 | 1.380,54 | 1.876.925 |
| 2026-02-16 | 1.358,18 | 1.372,48 | 1.351,39 | 1.365,65 | 2.038.134 |
| 2026-02-13 | 1.350,75 | 1.364,97 | 1.344 | 1.358,18 | 1.889.764 |
| 2026-02-12 | 1.366,6 | 1.373,43 | 1.344 | 1.350,75 | 2.031.807 |
| 2026-02-11 | 1.340,72 | 1.373,43 | 1.334,02 | 1.366,6 | 885.954 |
| 2026-02-10 | 1.353,72 | 1.360,49 | 1.334,02 | 1.340,72 | 459.825 |
| 2026-02-09 | 1.370,02 | 1.376,87 | 1.346,95 | 1.353,72 | 755.714 |
| 2026-02-06 | 1.379,96 | 1.386,86 | 1.363,17 | 1.370,02 | 2.122.457 |
| 2026-02-05 | 1.359,43 | 1.386,86 | 1.352,63 | 1.379,96 | 825.052 |
| 2026-02-04 | 1.386,04 | 1.392,97 | 1.352,63 | 1.359,43 | 663.991 |
| 2026-02-03 | 1.361,93 | 1.392,97 | 1.355,12 | 1.386,04 | 1.671.723 |
| 2026-02-02 | 1.353,67 | 1.368,74 | 1.346,9 | 1.361,93 | 2.097.704 |
| 2026-01-30 | 1.352,86 | 1.360,44 | 1.346,1 | 1.353,67 | 152.022 |
| 2026-01-29 | 1.328,94 | 1.359,62 | 1.322,3 | 1.352,86 | 1.063.517 |
| 2026-01-28 | 1.304,16 | 1.335,58 | 1.297,64 | 1.328,94 | 277.526 |
| 2026-01-27 | 1.278,34 | 1.310,68 | 1.271,95 | 1.304,16 | 1.331.397 |
| 2026-01-26 | 1.281,8 | 1.288,21 | 1.271,95 | 1.278,34 | 2.420.862 |
| 2026-01-23 | 1.298,16 | 1.304,65 | 1.275,39 | 1.281,8 | 1.363.772 |
| 2026-01-22 | 1.284,29 | 1.304,65 | 1.277,87 | 1.298,16 | 2.396.183 |
| 2026-01-21 | 1.281,09 | 1.290,71 | 1.274,68 | 1.284,29 | 1.117.130 |
| 2026-01-20 | 1.300,07 | 1.306,57 | 1.274,68 | 1.281,09 | 368.953 |
| 2026-01-19 | 1.317,33 | 1.323,92 | 1.293,57 | 1.300,07 | 844.292 |
| 2026-01-16 | 1.299,53 | 1.323,92 | 1.293,03 | 1.317,33 | 2.204.375 |
| 2026-01-15 | 1.303,7 | 1.310,22 | 1.293,03 | 1.299,53 | 773.770 |
| 2026-01-14 | 1.291,05 | 1.310,22 | 1.284,59 | 1.303,7 | 556.025 |
| 2026-01-13 | 1.303,96 | 1.310,48 | 1.284,59 | 1.291,05 | 1.750.533 |
| 2026-01-12 | 1.292,71 | 1.310,48 | 1.286,25 | 1.303,96 | 2.158.014 |
| 2026-01-09 | 1.271,98 | 1.299,17 | 1.265,62 | 1.292,71 | 929.355 |
| 2026-01-08 | 1.258,02 | 1.278,34 | 1.251,73 | 1.271,98 | 408.136 |
| 2026-01-07 | 1.257,77 | 1.264,31 | 1.251,48 | 1.258,02 | 1.769.107 |
| 2026-01-06 | 1.274,59 | 1.280,96 | 1.251,48 | 1.257,77 | 1.986.704 |
| 2026-01-05 | 1.292,16 | 1.298,62 | 1.268,22 | 1.274,59 | 992.477 |
| 2026-01-02 | 1.276,08 | 1.298,62 | 1.269,7 | 1.292,16 | 1.922.065 |
| 2026-01-01 | 1.300,27 | 1.306,77 | 1.269,7 | 1.276,08 | 946.116 |
| 2025-12-31 | 1.320,07 | 1.326,67 | 1.293,77 | 1.300,27 | 1.125.492 |
| 2025-12-30 | 1.324,71 | 1.331,33 | 1.313,47 | 1.320,07 | 358.223 |
| 2025-12-29 | 1.305,78 | 1.331,33 | 1.299,25 | 1.324,71 | 1.269.940 |
| 2025-12-26 | 1.322,71 | 1.329,32 | 1.299,25 | 1.305,78 | 2.328.103 |
| 2025-12-25 | 1.301,24 | 1.329,32 | 1.294,73 | 1.322,71 | 1.181.658 |
| 2025-12-24 | 1.310,02 | 1.316,57 | 1.294,73 | 1.301,24 | 149.321 |
| 2025-12-23 | 1.327,95 | 1.334,59 | 1.303,47 | 1.310,02 | 1.571.157 |
| 2025-12-22 | 1.307,68 | 1.334,59 | 1.301,14 | 1.327,95 | 2.338.574 |
| 2025-12-19 | 1.307,55 | 1.314,22 | 1.301,01 | 1.307,68 | 864.013 |
| 2025-12-18 | 1.315,97 | 1.322,55 | 1.301,01 | 1.307,55 | 475.846 |
| 2025-12-17 | 1.296,27 | 1.322,55 | 1.289,79 | 1.315,97 | 1.834.005 |