Home IHSG

IHSG

Date Open High Low Close Adj Close Volume
8/16/2021 6144.943 6147.304 6056.737 6087.913 6087.913 1.72E+08
8/18/2021 6109.561 6136.282 6040.603 6118.15 6118.15 2.09E+08
8/19/2021 6110.55 6111.012 5958.044 5992.322 5992.322 2.14E+08
8/20/2021 5988.758 6030.772 5938.407 6030.772 6030.772 2.01E+08
8/23/2021 6037.7 6109.828 6037.7 6109.828 6109.828 1.94E+08
8/24/2021 6114.667 6138.497 6053.573 6089.497 6089.497 2.39E+08
8/25/2021 6094.145 6131.91 6093.095 6113.24 6113.24 2.14E+08
8/26/2021 6107.04 6119.657 6034.05 6058.08 6058.08 1.73E+08
8/27/2021 6052.827 6066.491 6021.954 6041.366 6041.366 1.57E+08
8/30/2021 6062.113 6144.902 6062.113 6144.902 6144.902 1.59E+08
8/31/2021 6148.768 6158.07 6117.503 6150.299 6150.299 1.89E+08
9/1/2021 6157.821 6169.056 6089.233 6090.933 6090.933 1.95E+08
9/2/2021 6092.651 6110.05 6054.281 6078.229 6078.229 1.79E+08
9/3/2021 6085.628 6126.921 6056.186 6126.921 6126.921 1.71E+08
9/6/2021 6137.126 6150.358 6100.931 6126.938 6126.938 1.74E+08
9/7/2021 6135.87 6145.489 6100.944 6112.4 6112.4 1.81E+08
9/8/2021 6114.477 6123.756 6001.579 6026.02 6026.02 1.96E+08
9/9/2021 6024.317 6072.643 5982.766 6068.219 6068.219 2.15E+08
9/10/2021 6059.155 6102.831 6047.609 6094.873 6094.873 1.93E+08
9/13/2021 6080.062 6094.988 6052.97 6088.157 6088.157 1.59E+08
9/14/2021 6100.629 6130.863 6099.158 6129.095 6129.095 2.02E+08
9/15/2021 6123.91 6125.334 6100.004 6110.229 6110.229 1.89E+08
9/16/2021 6126.555 6137.669 6098.877 6109.942 6109.942 2.19E+08
9/17/2021 6098.878 6133.246 6086.084 6133.246 6133.246 2.25E+08
9/20/2021 6132.034 6133.171 6053.932 6076.315 6076.315 1.77E+08
9/21/2021 6049.793 6068.793 5996.407 6060.757 6060.757 1.8E+08
9/22/2021 6060.305 6123.741 6059.628 6108.265 6108.265 1.84E+08
9/23/2021 6117.643 6148.147 6117.576 6142.712 6142.712 2.13E+08
9/24/2021 6142.287 6163.884 6119.137 6144.815 6144.815 1.96E+08
9/27/2021 6141.47 6163.28 6109.666 6122.495 6122.495 2.07E+08
9/28/2021 6128.058 6137.954 6097.722 6113.112 6113.112 2.73E+08
9/29/2021 6100.826 6162.554 6086.263 6162.554 6162.554 2.31E+08
9/30/2021 6175.416 6286.943 6174.182 6286.943 6286.943 2.03E+08
10/1/2021 6269.238 6272.065 6202.906 6228.845 6228.845 1.9E+08
10/4/2021 6234.799 6342.686 6234.799 6342.686 6342.686 2.58E+08
10/5/2021 6337.326 6361.453 6277.7 6288.049 6288.049 2.68E+08
10/6/2021 6313.653 6441.504 6307.109 6417.323 6417.323 2.31E+08
10/7/2021 6414.912 6458.638 6392.727 6416.396 6416.396 1.83E+08
10/8/2021 6440 6497.656 6436.517 6481.769 6481.769 2.31E+08
10/11/2021 6482.957 6506.092 6451.678 6459.697 6459.697 2.05E+08
10/12/2021 6462.315 6504.013 6460.087 6486.267 6486.267 2.05E+08
10/13/2021 6502.157 6600.518 6492.656 6536.904 6536.904 1.93E+08
10/14/2021 6552.211 6637.4 6552.211 6626.114 6626.114 1.78E+08
10/15/2021 6645.26 6680.009 6573.343 6633.338 6633.338 1.6E+08
10/18/2021 6649.281 6684.819 6620.845 6658.768 6658.768 1.89E+08
10/19/2021 6665.719 6677.597 6613.889 6655.998 6655.998 1.89E+08
10/21/2021 6670.273 6687.134 6602.066 6632.972 6632.972 2.15E+08
10/22/2021 6620.659 6655.443 6585.557 6643.738 6643.738 1.66E+08
10/25/2021 6626.367 6673.515 6625.697 6625.697 6625.697 1.76E+08
10/26/2021 6640.052 6680.117 6638.028 6656.937 6656.937 1.8E+08
10/27/2021 6664.373 6670.809 6590.505 6602.209 6602.209 1.83E+08
10/28/2021 6578.583 6600.247 6509.878 6524.076 6524.076 1.89E+08
10/29/2021 6561.713 6596.769 6551.539 6591.346 6591.346 1.72E+08
11/1/2021 6618.122 6627.851 6552.889 6552.889 6552.889 1.83E+08
11/2/2021 6557.945 6573.694 6480.01 6493.275 6493.275 1.65E+08
11/3/2021 6497.865 6561.81 6485.251 6552.13 6552.13 1.72E+08
11/4/2021 6588.189 6617.862 6583.17 6586.443 6586.443 1.55E+08
11/5/2021 6600.722 6608.425 6550.117 6581.785 6581.785 1.54E+08
11/8/2021 6599.405 6637.011 6592.055 6632.297 6632.297 1.67E+08
11/9/2021 6640.221 6669.925 6633.208 6669.925 6669.925 1.92E+08
11/10/2021 6665.549 6683.145 6651.798 6683.145 6683.145 1.53E+08
11/11/2021 6694.583 6704.464 6671.227 6691.342 6691.342 2.09E+08
11/12/2021 6710.853 6714.158 6646.316 6651.054 6651.054 1.99E+08
11/15/2021 6661.849 6675.595 6610.823 6616.029 6616.029 2.03E+08
11/16/2021 6598.408 6654.515 6592.228 6651.207 6651.207 2.07E+08
11/17/2021 6667.862 6679.304 6650.494 6675.804 6675.804 2.17E+08
11/18/2021 6653.7 6669.786 6621.693 6636.469 6636.469 2.48E+08
11/19/2021 6651.779 6720.988 6651.779 6720.263 6720.263 2.59E+08
11/22/2021 6731.515 6754.464 6690.818 6723.386 6723.386 2.18E+08
11/23/2021 6716.157 6732.898 6662.538 6677.876 6677.876 1.86E+08
11/24/2021 6697.424 6698.414 6668.054 6683.277 6683.277 2.25E+08
11/25/2021 6694.957 6751.002 6694.797 6699.346 6699.346 2.16E+08
11/26/2021 6688.569 6691.712 6544.896 6561.553 6561.553 2.43E+08
11/29/2021 6552.803 6617.287 6487.748 6608.29 6608.29 0
11/30/2021 6605.797 6647.477 6533.932 6533.932 6533.932 2.17E+08
12/1/2021 6544.517 6593.074 6494.497 6507.677 6507.677 1.95E+08
12/2/2021 6517.339 6586.896 6484.578 6583.82 6583.82 2.11E+08
12/3/2021 6588.014 6600.165 6536.907 6538.506 6538.506 1.73E+08
12/6/2021 6552.816 6585.263 6525.985 6547.116 6547.116 1.8E+08
12/7/2021 6575.976 6608.634 6573.11 6602.569 6602.569 2.12E+08
12/8/2021 6618.755 6632.941 6584.969 6603.798 6603.798 2.17E+08
12/9/2021 6617.133 6643.932 6602.877 6643.932 6643.932 2.4E+08
12/10/2021 6618.686 6652.922 6605.416 6652.922 6652.922 2.29E+08
12/13/2021 6663.739 6688.379 6659.167 6662.871 6662.871 2.32E+08
12/14/2021 6665.383 6671.313 6598.695 6615.637 6615.637 1.88E+08
12/15/2021 6615.724 6662.84 6610.452 6626.257 6626.257 1.96E+08
12/16/2021 6648.288 6661.945 6579.364 6594.798 6594.798 1.86E+08
12/17/2021 6584.887 6609.045 6559.303 6601.932 6601.932 2.1E+08
12/20/2021 6571.345 6579.129 6533.523 6547.112 6547.112 1.81E+08
12/21/2021 6545.537 6579.892 6531.565 6554.309 6554.309 1.86E+08
12/22/2021 6572.535 6592.167 6529.593 6529.593 6529.593 1.87E+08
12/23/2021 6537.599 6570.287 6531.778 6555.551 6555.551 2.1E+08
12/24/2021 6559.089 6583.86 6554.98 6562.9 6562.9 1.76E+08
12/27/2021 6570.558 6588.426 6562.554 6575.444 6575.444 1.79E+08
12/28/2021 6588.134 6615.946 6586.52 6598.343 6598.343 1.92E+08
12/29/2021 6603.756 6621.579 6585.396 6600.677 6600.677 2.01E+08
12/30/2021 6609.443 6613.728 6581.482 6581.482 6581.482 1.92E+08
1/3/2022 6586.26 6677.199 6586.133 6665.308 6665.308 1.83E+08
1/4/2022 6675.13 6720.657 6675.13 6695.373 6695.373 1.86E+08
1/5/2022 6703.172 6738.11 6634.839 6662.299 6662.299 1.79E+08
1/6/2022 6674.852 6679.851 6593.229 6653.351 6653.351 1.8E+08
1/7/2022 6669.511 6712.147 6647.713 6701.316 6701.316 1.57E+08
1/10/2022 6697.376 6725.024 6689.282 6691.124 6691.124 1.59E+08
1/11/2022 6705.796 6727.767 6636.501 6647.97 6647.97 1.81E+08
1/12/2022 6662.395 6690.323 6625.757 6647.065 6647.065 1.93E+08
1/13/2022 6659.973 6667.941 6626.339 6658.356 6658.356 1.81E+08
1/14/2022 6653.646 6699.413 6631.046 6693.401 6693.401 1.4E+08
1/17/2022 6711.406 6711.822 6625.863 6645.048 6645.048 1.49E+08
1/18/2022 6654.959 6667.405 6534.27 6614.059 6614.059 1.73E+08
1/19/2022 6609.832 6615.451 6575.381 6591.981 6591.981 1.71E+08
1/20/2022 6607.799 6637.207 6587.765 6626.871 6626.871 1.58E+08
1/21/2022 6626.348 6726.373 6607.418 6726.373 6726.373 1.55E+08
1/24/2022 6700.822 6712.262 6645.409 6655.166 6655.166 1.76E+08
1/25/2022 6630.878 6632.953 6523.929 6568.173 6568.173 2.13E+08
1/26/2022 6569.818 6601.337 6549.521 6600.819 6600.819 2.26E+08
1/27/2022 6586.854 6627.406 6570.75 6611.161 6611.161 1.78E+08
1/28/2022 6618.718 6645.511 6603.491 6645.511 6645.511 1.93E+08
1/31/2022 6656.707 6669.911 6626.656 6631.151 6631.151 1.83E+08
2/2/2022 6657.792 6716.597 6650.303 6707.652 6707.652 2.15E+08
2/3/2022 6724.399 6730.598 6648.078 6683.851 6683.851 2.02E+08
2/4/2022 6697.943 6731.391 6685.404 6731.391 6731.391 1.77E+08
2/7/2022 6751.349 6806.73 6748.909 6804.937 6804.937 2.26E+08
2/8/2022 6813.184 6860.75 6780.417 6789.522 6789.522 2.56E+08
2/9/2022 6811.754 6840.394 6796.633 6834.606 6834.606 2.53E+08
2/10/2022 6859.334 6874.351 6814.211 6823.642 6823.642 2.8E+08
2/11/2022 6813.608 6825.062 6773.537 6815.607 6815.607 2.24E+08
2/14/2022 6791.316 6796.712 6698.509 6734.486 6734.486 2.03E+08
2/15/2022 6746.359 6807.497 6727.359 6807.497 6807.497 2.1E+08
2/16/2022 6821.926 6857.65 6821.158 6850.198 6850.198 2.16E+08
2/17/2022 6836.183 6859.706 6790.591 6835.117 6835.117 2.3E+08
2/18/2022 6837.519 6899.41 6812.356 6892.818 6892.818 2.34E+08
2/21/2022 6896.752 6927.909 6886.133 6902.965 6902.965 2.32E+08
2/22/2022 6879.819 6903.996 6823.945 6861.994 6861.994 1.96E+08
2/23/2022 6878.625 6920.056 6873.814 6920.056 6920.056 2.05E+08
2/24/2022 6912.477 6929.911 6758.861 6817.82 6817.82 2.83E+08
2/25/2022 6825.371 6904.91 6822.244 6888.171 6888.171 2.12E+08
3/1/2022 6964.697 6996.935 6915.976 6921.441 6921.441 1.96E+08
3/2/2022 6956.618 6973.358 6861.959 6868.402 6868.402 3.26E+08
3/4/2022 6921.316 6936.989 6895.731 6928.328 6928.328 2.47E+08
3/7/2022 6905.324 6917.933 6843.812 6869.066 6869.066 2.61E+08
3/8/2022 6895.631 6929.863 6814.183 6814.183 6814.183 2.46E+08
3/9/2022 6836.672 6888.93 6824.091 6864.441 6864.441 2.1E+08
3/10/2022 6897.175 6924.008 6837.725 6924.008 6924.008 1.94E+08
3/11/2022 6872.632 6922.602 6853.858 6922.602 6922.602 1.74E+08
3/14/2022 6949.206 6969.993 6918.313 6952.204 6952.204 1.93E+08
3/15/2022 6968.349 6996.321 6894.921 6918.185 6918.185 1.9E+08
3/16/2022 6951.352 6992.395 6946.843 6992.395 6992.395 1.71E+08
3/17/2022 7016.532 7032.702 6949.166 6964.385 6964.385 1.97E+08
3/18/2022 6981.262 7000.588 6926.414 6954.965 6954.965 1.98E+08
3/21/2022 6945.893 6974.154 6929.934 6955.181 6955.181 2.17E+08
3/22/2022 6974.977 7003.26 6968.201 7000.822 7000.822 1.88E+08
3/23/2022 7010.839 7022.044 6976.159 6996.115 6996.115 2.14E+08
3/24/2022 6986.183 7049.685 6977.834 7049.685 7049.685 2.65E+08
3/25/2022 7050.553 7055.341 6978.399 7002.532 7002.532 2.02E+08
3/28/2022 6996.318 7051.541 6987.223 7049.603 7049.603 1.74E+08
3/29/2022 7052.735 7072.778 7007.91 7011.689 7011.689 1.85E+08
3/30/2022 7037.202 7055.866 7022.652 7053.19 7053.19 1.95E+08
3/31/2022 7070.761 7099.497 7049.81 7071.442 7071.442 1.79E+08
4/1/2022 7093.699 7099.302 7040.491 7078.76 7078.76 1.58E+08
4/4/2022 7082.247 7116.218 7060.214 7116.218 7116.218 1.74E+08
4/5/2022 7122.914 7148.299 7110.111 7148.299 7148.299 1.84E+08
4/6/2022 7128.412 7147.992 7090.224 7104.216 7104.216 2.17E+08
4/7/2022 7115.087 7145.168 7097.904 7127.367 7127.367 2.05E+08
4/8/2022 7157.309 7216.494 7151.259 7210.835 7210.835 2.07E+08
4/11/2022 7212.003 7355.3 7194.608 7203.794 7203.794 3.35E+08
4/12/2022 7205.077 7320.237 7146.586 7214.781 7214.781 2.54E+08
4/13/2022 7240.189 7266.399 7212.858 7262.777 7262.777 2.46E+08
4/14/2022 7265.32 7282.906 7234.333 7235.532 7235.532 2.39E+08
4/18/2022 7245.504 7277.075 7243.361 7275.289 7275.289 2.11E+08
4/19/2022 7283.417 7297.394 7199.232 7199.232 7199.232 2.15E+08
4/20/2022 7226.872 7262.558 7184.965 7227.362 7227.362 2.66E+08
4/21/2022 7249.497 7294.672 7245.726 7276.193 7276.193 1.77E+08
4/22/2022 7251.981 7291.48 7174.81 7225.606 7225.606 2.5E+08
4/25/2022 7204.161 7234.315 7121.86 7215.979 7215.979 2.12E+08
4/26/2022 7208.923 7247.475 7161.659 7232.153 7232.153 1.97E+08
4/27/2022 7211.711 7226.019 7175.067 7196.764 7196.764 2.02E+08
4/28/2022 7260.27 7267.112 7204.599 7228.914 7228.914 1.94E+08
5/9/2022 7154.917 7156.484 6896.999 6909.751 6909.751 2.13E+08
5/10/2022 6747.563 6832.098 6662.612 6819.794 6819.794 1.93E+08
5/11/2022 6833.194 6902.216 6796.296 6816.203 6816.203 0
5/12/2022 6802.328 6802.328 6576.309 6599.84 6599.84 1.95E+08
5/13/2022 6586.577 6633.014 6509.879 6597.993 6597.993 1.78E+08
5/17/2022 6603.893 6703.051 6574.136 6644.467 6644.467 1.96E+08
5/18/2022 6676.394 6804.907 6648.941 6793.414 6793.414 1.92E+08
5/19/2022 6719.757 6851.718 6620.684 6823.335 6823.335 2.35E+08
5/20/2022 6839.016 6965.106 6804.907 6918.144 6918.144 1.93E+08
5/23/2022 6930.939 6972.18 6802.713 6840.775 6840.775 1.82E+08
5/24/2022 6859.222 6941.667 6822.14 6914.141 6914.141 1.98E+08
5/25/2022 6914.645 6944.483 6858.696 6883.504 6883.504 1.74E+08
5/27/2022 6948.226 7032.822 6938.293 7026.256 7026.256 1.97E+08
5/30/2022 7052.173 7069.251 6974.616 7037.565 7037.565 2.01E+08
5/31/2022 7064.226 7148.97 7033.756 7148.97 7148.97 2.8E+08
6/2/2022 7130.601 7209.079 7117.979 7148.723 7148.723 2.27E+08
6/3/2022 7176.682 7233.995 7170.693 7182.961 7182.961 2.41E+08
6/6/2022 7163.174 7194.536 7056.175 7096.582 7096.582 2.31E+08
6/7/2022 7101.313 7192.543 7062.966 7141.045 7141.045 2.75E+08
6/8/2022 7133.497 7220.085 7102.862 7193.314 7193.314 2.61E+08
6/9/2022 7186.892 7257.997 7174.82 7182.83 7182.83 2.7E+08
6/10/2022 7143.241 7160.116 7051.223 7086.648 7086.648 2.45E+08
6/13/2022 6992.23 6996.714 6924.952 6995.442 6995.442 2.63E+08
6/14/2022 6949.648 7049.882 6932.714 7049.882 7049.882 2.35E+08
6/15/2022 7031.199 7086.382 6966.027 7007.05 7007.05 2.74E+08
6/16/2022 7063.077 7138.496 7025.931 7050.326 7050.326 2.69E+08
6/17/2022 6987.752 6999.539 6882.644 6936.967 6936.967 2.82E+08
6/20/2022 6937.008 6976.377 6859.599 6976.377 6976.377 2.7E+08
6/21/2022 6976.336 7049.909 6967.623 7044.071 7044.071 2.35E+08
6/22/2022 7044.111 7063.259 6968.297 6984.311 6984.311 2.14E+08
6/23/2022 6984.311 7010.273 6920.735 6998.267 6998.267 2.12E+08
6/24/2022 6998.348 7067.747 6997.92 7042.937 7042.937 2.01E+08
6/27/2022 7043.018 7070.519 6973.658 7016.055 7016.055 1.81E+08
6/28/2022 7016.136 7016.917 6960.072 6996.456 6996.456 1.73E+08
6/29/2022 6996.456 7016.056 6942.351 6942.351 6942.351 1.65E+08
6/30/2022 6942.351 6990.862 6897.676 6911.582 6911.582 1.65E+08
7/1/2022 6911.582 6940.98 6777.317 6794.328 6794.328 1.57E+08
7/4/2022 6794.368 6796.519 6559.637 6639.172 6639.172 1.73E+08
7/5/2022 6639.212 6767.829 6639.212 6703.266 6703.266 1.81E+08
7/6/2022 6703.266 6709.922 6602.897 6646.41 6646.41 1.41E+08
7/7/2022 6646.41 6682.667 6632.387 6652.587 6652.587 1.58E+08
7/8/2022 6652.667 6740.219 6652.667 6740.219 6740.219 1.58E+08
7/11/2022 6740.019 6757.087 6690.616 6722.145 6722.145 1.64E+08
7/12/2022 6722.185 6745.426 6708.176 6718.294 6718.294 1.84E+08
7/13/2022 6718.294 6727.923 6636.049 6640.99 6640.99 1.69E+08
7/14/2022 6640.99 6700.053 6607.702 6690.087 6690.087 1.31E+08
7/15/2022 6690.087 6716.956 6645.903 6651.905 6651.905 1.46E+08
7/18/2022 6652.065 6702.074 6611.926 6659.253 6659.253 1.44E+08
7/19/2022 6659.293 6740.075 6626.255 6736.092 6736.092 1.71E+08
7/20/2022 6736.172 6880.757 6736.064 6874.743 6874.743 1.82E+08
7/21/2022 6874.783 6893.376 6809.716 6864.131 6864.131 1.56E+08
7/22/2022 6864.131 6901.72 6850.489 6886.962 6886.962 2E+08
7/25/2022 6887.042 6908.192 6858.407 6858.407 6858.407 2.11E+08
7/26/2022 6858.447 6899.929 6857.801 6871.537 6871.537 3.2E+08
7/27/2022 6871.497 6911.9 6861.447 6898.216 6898.216 2.77E+08
7/28/2022 6898.296 6984.532 6898.296 6956.817 6956.817 2.87E+08
7/29/2022 6956.897 7032.353 6951.123 6951.123 6951.123 2.93E+08
8/1/2022 6951.123 7005.293 6949.635 6968.783 6968.783 2.39E+08
8/2/2022 6968.783 6991.392 6902.63 6988.157 6988.157 2.16E+08
8/3/2022 6988.157 7046.635 6971.736 7046.635 7046.635 2.26E+08
8/4/2022 7046.635 7075.56 7025.054 7057.348 7057.348 2.48E+08
8/5/2022 7057.348 7090.767 7045.982 7084.655 7084.655 1.74E+08
8/8/2022 7084.655 7100.808 7050.824 7086.849 7086.849 2.19E+08
8/9/2022 7086.849 7144.202 7086.849 7102.88 7102.88 2.63E+08
8/10/2022 7102.88 7104.034 7021.673 7086.236 7086.236 2E+08
8/11/2022 7086.276 7181.1 7086.276 7160.385 7160.385 2.46E+08
8/12/2022 7160.385 7164.67 7113.579 7129.277 7129.277 2.4E+08
8/15/2022 7129.277 7156.92 7081.304 7093.276 7093.276 2.28E+08
8/16/2022 7093.276 7147.97 7080.753 7133.453 7133.453 0