Home IHSG

IHSG

Date Open High Low Close Adj Close Volume
9/16/2020 5108.128 5117.287 5051.754 5058.482 5058.482 88769100
9/17/2020 5058.95 5099.577 5013.186 5038.401 5038.401 85305000
9/18/2020 5037.369 5072.68 5023.444 5059.223 5059.223 1.06E+08
9/21/2020 5058.99 5075.819 4987.748 4999.36 4999.36 1.06E+08
9/22/2020 4947.731 4978.441 4919.11 4934.093 4934.093 74792200
9/23/2020 4946.503 4984.239 4873.021 4917.955 4917.955 70609200
9/24/2020 4876.351 4897.337 4820.331 4842.756 4842.756 65673400
9/25/2020 4867.963 4949.303 4848.025 4945.791 4945.791 88843900
9/28/2020 4962.953 4991.762 4905.511 4906.548 4906.548 83772300
9/29/2020 4929.333 4950.968 4859.786 4879.098 4879.098 86481700
9/30/2020 4896.432 4903.864 4841.362 4870.039 4870.039 85378000
10/1/2020 4899.644 4970.094 4898.997 4970.094 4970.094 96362100
10/2/2020 4969.245 4972.823 4881.913 4926.734 4926.734 88815300
10/5/2020 4947.04 4962.793 4915.685 4958.769 4958.769 70868100
10/6/2020 5004.396 5023.894 4992.482 4999.221 4999.221 1.09E+08
10/7/2020 4976.568 5014.61 4962.09 5004.327 5004.327 92870700
10/8/2020 5018.737 5039.142 5001.519 5039.142 5039.142 80288700
10/9/2020 5036.476 5057.836 5029.152 5053.663 5053.663 69016600
10/12/2020 5078.129 5103.503 5078.129 5093.099 5093.099 91642100
10/13/2020 5093.422 5132.959 5064.171 5132.572 5132.572 1.11E+08
10/14/2020 5134.662 5177.925 5125.045 5176.099 5176.099 1.2E+08
10/15/2020 5172.591 5182.531 5105.15 5105.15 5105.15 1.11E+08
10/16/2020 5111.434 5115.558 5067.589 5103.414 5103.414 92480400
10/19/2020 5116.758 5128.652 5090.777 5126.33 5126.33 1.11E+08
10/20/2020 5120.913 5135.078 5080.956 5099.84 5099.84 88592600
10/21/2020 5116.79 5131.507 5083.66 5096.446 5096.446 1.05E+08
10/22/2020 5084.79 5093.825 5063.697 5091.816 5091.816 1.23E+08
10/23/2020 5112.787 5121.02 5095.507 5112.188 5112.188 95498300
10/26/2020 5113.149 5158.265 5113.023 5144.049 5144.049 1.03E+08
10/27/2020 5133.537 5155.566 5110.618 5128.225 5128.225 1.07E+08
11/2/2020 5108.029 5130.686 5073.5 5115.128 5115.128 97646200
11/3/2020 5133.982 5162.347 5131.949 5159.452 5159.452 1.01E+08
11/4/2020 5170.823 5188.009 5105.199 5105.199 5105.199 1.04E+08
11/5/2020 5161.39 5260.326 5161.39 5260.326 5260.326 1.09E+08
11/6/2020 5276.164 5335.529 5246.701 5335.529 5335.529 1.05E+08
11/9/2020 5371.971 5395.712 5319.42 5356.005 5356.005 1.22E+08
11/10/2020 5424.732 5469.183 5412.594 5462.739 5462.739 1.5E+08
11/11/2020 5475.565 5520.908 5471.592 5509.513 5509.513 1.65E+08
11/12/2020 5494.485 5500.416 5449.797 5458.602 5458.602 1.2E+08
11/13/2020 5449.101 5466.564 5427.632 5461.058 5461.058 1.13E+08
11/16/2020 5500.034 5519.679 5462.46 5494.872 5494.872 1.2E+08
11/17/2020 5516.58 5562.537 5515.519 5529.94 5529.94 1.47E+08
11/18/2020 5530.876 5574.728 5530.876 5557.518 5557.518 1.41E+08
11/19/2020 5541.422 5598.524 5541.314 5594.059 5594.059 1.67E+08
11/20/2020 5602.783 5628.442 5563.655 5571.656 5571.656 2.16E+08
11/23/2020 5583.33 5652.764 5583.33 5652.764 5652.764 1.9E+08
11/24/2020 5677.3 5710.381 5667.368 5701.029 5701.029 2.4E+08
11/25/2020 5735.136 5770.661 5666.764 5679.247 5679.247 3.25E+08
11/26/2020 5669.664 5759.916 5669.664 5759.916 5759.916 2.48E+08
11/27/2020 5773.555 5795.836 5745.885 5783.335 5783.335 2.51E+08
11/30/2020 5779.671 5798.292 5563.862 5612.415 5612.415 3.2E+08
12/1/2020 5637.894 5736.319 5594.278 5724.742 5724.742 2.09E+08
12/2/2020 5755.176 5813.987 5734.261 5813.987 5813.987 2.19E+08
12/3/2020 5833.323 5853.156 5797.013 5822.942 5822.942 2.38E+08
12/4/2020 5820.82 5823.324 5775.57 5810.483 5810.483 1.74E+08
12/7/2020 5854.303 5941.352 5854.303 5930.759 5930.759 2.27E+08
12/8/2020 5947.658 5961.779 5911.098 5944.409 5944.409 2.94E+08
12/10/2020 5976.999 6004.423 5911.914 5933.698 5933.698 2.65E+08
12/11/2020 5946.359 5976.569 5924.371 5938.329 5938.329 2.18E+08
12/14/2020 5959.275 6013.951 5959.275 6012.516 6012.516 2.27E+08
12/15/2020 6013.511 6023.215 5965.805 6010.128 6010.128 1.94E+08
12/16/2020 6046.866 6123.953 6046.866 6118.402 6118.402 2.91E+08
12/17/2020 6133.096 6160.977 6075.832 6113.382 6113.382 3.22E+08
12/18/2020 6106.251 6142.858 6091.398 6104.324 6104.324 2.58E+08
12/21/2020 6131.623 6195.154 6119.918 6165.624 6165.624 2.39E+08
12/22/2020 6146.646 6174.459 6010.211 6023.289 6023.289 2.5E+08
12/23/2020 6061.848 6104.355 5853.261 6008.709 6008.709 2.04E+08
12/28/2020 6067 6095.008 5979.905 6093.554 6093.554 1.81E+08
12/29/2020 6112.72 6143.87 6026.705 6036.174 6036.174 1.75E+08
12/30/2020 6052.121 6055.97 5962.01 5979.073 5979.073 1.7E+08
1/4/2021 5997.83 6104.898 5929.048 6104.898 6104.898 1.84E+08
1/5/2021 6105.794 6145.613 6073.416 6137.343 6137.343 1.75E+08
1/6/2021 6139.137 6166.629 5987.785 6065.682 6065.682 1.99E+08
1/7/2021 6091.717 6158.037 6090.361 6153.633 6153.633 2.28E+08
1/8/2021 6190.948 6275.742 6190.101 6257.835 6257.835 2.22E+08
1/11/2021 6278.413 6382.937 6278.374 6382.937 6382.937 2.98E+08
1/12/2021 6393.903 6435.96 6353.307 6395.669 6395.669 2.8E+08
1/13/2021 6439.934 6464.35 6393.899 6435.205 6435.205 3.43E+08
1/14/2021 6445.901 6465.532 6407.57 6428.315 6428.315 3.45E+08
1/15/2021 6447.985 6472.312 6341.251 6373.412 6373.412 2.62E+08
1/18/2021 6365.026 6428.315 6316.875 6389.834 6389.834 3.38E+08
1/19/2021 6421.861 6434.843 6288.978 6321.856 6321.856 2.24E+08
1/20/2021 6334.512 6440.797 6299.392 6429.758 6429.758 1.91E+08
1/21/2021 6476.094 6504.992 6399.666 6413.892 6413.892 1.71E+08
1/22/2021 6419.573 6428.497 6283.313 6307.127 6307.127 1.58E+08
1/25/2021 6322.519 6322.727 6148.307 6258.572 6258.572 1.55E+08
1/26/2021 6252.714 6269.665 6123.009 6140.171 6140.171 1.72E+08
1/27/2021 6153.078 6154.605 5998.899 6109.168 6109.168 1.81E+08
1/28/2021 6065.788 6123.461 5957.552 5979.387 5979.387 1.57E+08
1/29/2021 6010.343 6068.128 5825.292 5862.352 5862.352 1.48E+08
2/1/2021 5856.777 6070.735 5735.469 6067.545 6067.545 2.09E+08
2/2/2021 6119.011 6157.249 6018.094 6043.841 6043.841 2.27E+08
2/3/2021 6096.584 6137.681 6047.412 6077.745 6077.745 1.54E+08
2/4/2021 6111.758 6179.368 6069.55 6107.216 6107.216 1.48E+08
2/5/2021 6136.393 6151.729 6090.981 6151.729 6151.729 1.35E+08
2/8/2021 6193.551 6224.414 6180.732 6208.866 6208.866 1.62E+08
2/9/2021 6232.102 6286.291 6157.135 6181.672 6181.672 1.75E+08
2/10/2021 6198.032 6216.939 6168.013 6201.828 6201.828 1.23E+08
2/11/2021 6221.634 6232.85 6194.01 6222.521 6222.521 1.04E+08
2/15/2021 6244.385 6283.415 6244.385 6270.324 6270.324 1.24E+08
2/16/2021 6291.008 6308.811 6274.353 6292.396 6292.396 1.44E+08
2/17/2021 6292.97 6314.555 6209.315 6227.728 6227.728 1.7E+08
2/18/2021 6230.357 6281.358 6200.308 6200.308 6200.308 1.67E+08
2/19/2021 6196.899 6231.932 6173.594 6231.932 6231.932 1.34E+08
2/22/2021 6267.025 6312.873 6255.312 6255.312 6255.312 1.45E+08
2/23/2021 6267.454 6279.143 6241.951 6272.807 6272.807 1.26E+08
2/24/2021 6283.795 6294.14 6223.649 6251.054 6251.054 1.52E+08
2/25/2021 6280.727 6309.758 6274.497 6289.646 6289.646 2.37E+08
2/26/2021 6246.317 6302.394 6184.517 6241.796 6241.796 2.19E+08
3/1/2021 6281.857 6339.009 6261.559 6338.513 6338.513 1.73E+08
3/2/2021 6367.439 6388.121 6329.498 6359.205 6359.205 1.81E+08
3/3/2021 6378.798 6394.452 6334.244 6376.757 6376.757 2.42E+08
3/4/2021 6355.376 6369.411 6270.108 6290.799 6290.799 2.38E+08
3/5/2021 6263.044 6307.683 6245.308 6258.749 6258.749 1.54E+08
3/8/2021 6304 6325.515 6239.05 6248.465 6248.465 1.56E+08
3/9/2021 6258.67 6267.424 6167.718 6199.647 6199.647 1.88E+08
3/10/2021 6233.616 6276.158 6225.455 6264.679 6264.679 1.22E+08
3/12/2021 6316.881 6364.357 6298.523 6358.209 6358.209 1.86E+08
3/15/2021 6374.762 6387.736 6324.259 6324.259 6324.259 1.38E+08
3/16/2021 6347.189 6355.411 6296.897 6309.699 6309.699 1.55E+08
3/17/2021 6318.069 6321.337 6268.839 6277.228 6277.228 1.38E+08
3/18/2021 6309.575 6358.426 6307 6347.829 6347.829 1.5E+08
3/19/2021 6346.009 6356.16 6307.101 6356.16 6356.16 1.62E+08
3/22/2021 6346.795 6354.939 6290.022 6301.131 6301.131 1.29E+08
3/23/2021 6331.698 6342.13 6245.991 6252.712 6252.712 1.74E+08
3/24/2021 6231.713 6239.547 6143.381 6156.14 6156.14 1.38E+08
3/25/2021 6159.619 6176.427 6058.843 6122.876 6122.876 1.47E+08
3/26/2021 6141.606 6195.562 6106.078 6195.562 6195.562 1.24E+08
3/29/2021 6205.569 6230.99 6165.553 6166.818 6166.818 1.15E+08
3/30/2021 6163.721 6170.669 6046.468 6071.442 6071.442 1.19E+08
3/31/2021 6062.95 6066.837 5892.645 5985.522 5985.522 1.23E+08
4/1/2021 5988.023 6020.164 5960.817 6011.456 6011.456 1.06E+08
4/5/2021 6040.055 6051.621 5964.484 5970.286 5970.286 1.22E+08
4/6/2021 5973.987 6008.505 5944.421 6002.77 6002.77 1.26E+08
4/7/2021 6011.958 6040.456 5982.067 6036.616 6036.616 1.42E+08
4/8/2021 6035.037 6073.914 6030.286 6071.724 6071.724 1.7E+08
4/9/2021 6101.723 6113.156 6070.209 6070.209 6070.209 1.61E+08
4/12/2021 6080.792 6088.828 5942.714 5948.569 5948.569 1.3E+08
4/13/2021 5944.526 5957.612 5883.524 5927.435 5927.435 1.07E+08
4/14/2021 5964.03 6050.276 5962.317 6050.276 6050.276 1.42E+08
4/15/2021 6057.611 6079.501 6029.154 6079.501 6079.501 1.32E+08
4/16/2021 6102.378 6115.62 6062.922 6086.258 6086.258 1.58E+08
4/19/2021 6084.785 6096.995 6031.832 6052.54 6052.54 1.6E+08
4/20/2021 6029.992 6045.694 5997.948 6038.322 6038.322 1.07E+08
4/21/2021 6010.268 6025.5 5989.984 5993.242 5993.242 1.17E+08
4/22/2021 6004.794 6024.938 5980.455 5994.184 5994.184 1.4E+08
4/23/2021 6000.912 6027.059 5973.247 6016.864 6016.864 1.52E+08
4/26/2021 6018.34 6027.753 5955.618 5964.821 5964.821 1.23E+08
4/27/2021 5986.996 6003.918 5950.868 5959.621 5959.621 1.23E+08
4/28/2021 5959.951 5981.896 5953.943 5974.479 5974.479 1.28E+08
4/29/2021 6005.799 6019.025 5987.743 6012.961 6012.961 1.31E+08
4/30/2021 6026.528 6033.9 5985.022 5995.616 5995.616 1.37E+08
5/3/2021 5999.661 6004.008 5938.876 5952.597 5952.597 1.52E+08
5/4/2021 5955.395 5974.682 5932.318 5963.82 5963.82 1.42E+08
5/5/2021 5974.56 5992.932 5971.309 5975.911 5975.911 1.31E+08
5/6/2021 5987.066 6005.088 5950.9 5970.24 5970.24 1.2E+08
5/7/2021 5987.33 5994.33 5922.493 5928.309 5928.309 1.22E+08
5/10/2021 5942.106 5985.372 5941.927 5975.787 5975.787 1.2E+08
5/11/2021 5965.852 5966.664 5911.376 5938.351 5938.351 1.21E+08
5/17/2021 5950.137 5958.793 5817.707 5833.86 5833.86 1.51E+08
5/18/2021 5836.084 5855.667 5782.777 5834.394 5834.394 1.6E+08
5/19/2021 5817.136 5828.211 5752.257 5760.584 5760.584 1.38E+08
5/20/2021 5759.63 5814.78 5751.341 5797.597 5797.597 1.14E+08
5/21/2021 5824.11 5838.229 5742.038 5773.12 5773.12 1.34E+08
5/24/2021 5793.067 5805.153 5759.34 5763.632 5763.632 1.41E+08
5/25/2021 5772.937 5848.554 5769.287 5815.84 5815.84 1.45E+08
5/27/2021 5850.502 5904.838 5841.828 5841.828 5841.828 2.12E+08
5/28/2021 5875.271 5891.472 5833.343 5848.616 5848.616 1.82E+08
5/31/2021 5869.218 5947.463 5860.536 5947.463 5947.463 1.69E+08
6/2/2021 6002.481 6031.578 5991.507 6031.578 6031.578 1.79E+08
6/3/2021 6038.857 6091.513 6005.636 6091.513 6091.513 1.81E+08
6/4/2021 6091.13 6103.859 6043.857 6065.166 6065.166 1.59E+08
6/7/2021 6075.507 6088 6050.801 6069.935 6069.935 2E+08
6/8/2021 6071.25 6075.886 5992.118 5999.369 5999.369 2.65E+08
6/9/2021 5973.036 6047.475 5972.449 6047.475 6047.475 2.39E+08
6/10/2021 6065.926 6111.446 6064.933 6107.538 6107.538 2.16E+08
6/11/2021 6118.38 6134.882 6084.239 6095.497 6095.497 1.97E+08
6/14/2021 6110.797 6124.872 6071.725 6080.384 6080.384 1.96E+08
6/15/2021 6085.361 6091.367 6051.245 6089.038 6089.038 1.64E+08
6/16/2021 6071.439 6114.096 6049.575 6078.568 6078.568 1.53E+08
6/17/2021 6063.537 6082.292 6034.827 6068.447 6068.447 2.05E+08
6/18/2021 6065.519 6070.416 5944.053 6007.12 6007.12 2.38E+08
6/21/2021 5959.965 6021.494 5884.918 5996.253 5996.253 1.6E+08
6/22/2021 6006.665 6118.862 6006.665 6087.842 6087.842 1.51E+08
6/23/2021 6095.895 6130.096 6034.543 6034.543 6034.543 2E+08
6/24/2021 6052.08 6060.489 6003.197 6012.056 6012.056 1.69E+08
6/25/2021 6027.22 6067.791 6019.405 6022.399 6022.399 1.72E+08
6/28/2021 6015.279 6030.89 5939.471 5939.471 5939.471 1.46E+08
6/29/2021 5944.242 5992.864 5913.591 5949.05 5949.05 1.89E+08
6/30/2021 5950.433 6011.257 5950.424 5985.489 5985.489 2.03E+08
7/1/2021 6001.121 6039.034 5969.099 6005.958 6005.958 1.41E+08
7/2/2021 6020.074 6043.432 6014.871 6023.008 6023.008 1.47E+08
7/5/2021 6024.165 6036.979 5985.354 6005.609 6005.609 1.32E+08
7/6/2021 6015.581 6054.608 6013.062 6047.111 6047.111 1.61E+08
7/7/2021 6062.769 6066.994 6022.305 6044.037 6044.037 1.66E+08
7/8/2021 6052.804 6080.222 6028.608 6039.896 6039.896 1.6E+08
7/9/2021 6037.004 6060.541 6026.548 6039.844 6039.844 1.36E+08
7/12/2021 6060.054 6097.12 6055.986 6078.568 6078.568 1.35E+08
7/13/2021 6097.229 6114.286 6004.822 6012.032 6012.032 1.73E+08
7/14/2021 6008.241 6013.042 5947.618 5979.215 5979.215 1.38E+08
7/15/2021 5986.65 6046.754 5982.804 6046.754 6046.754 1.41E+08
7/16/2021 6063.422 6079.139 6051.758 6072.51 6072.51 1.29E+08
7/19/2021 6062.966 6063.647 6015.149 6017.394 6017.394 1.23E+08
7/21/2021 6034.572 6053.193 6020.864 6029.976 6029.976 1.53E+08
7/22/2021 6057.541 6137.547 6057.541 6137.547 6137.547 1.78E+08
7/23/2021 6145.761 6166.305 6090.603 6101.69 6101.69 1.43E+08
7/26/2021 6109.031 6137.046 6091.015 6106.394 6106.394 1.56E+08
7/27/2021 6120.929 6144.585 6068.512 6097.049 6097.049 1.79E+08
7/28/2021 6094.541 6116.505 6074.867 6088.523 6088.523 1.61E+08
7/29/2021 6106.612 6135.349 6096.503 6120.727 6120.727 1.79E+08
7/30/2021 6136.368 6160.463 6069.84 6070.039 6070.039 1.94E+08
8/2/2021 6098.008 6112.829 6048.101 6096.543 6096.543 2.16E+08
8/3/2021 6107.996 6142.515 6105.11 6130.571 6130.571 2.27E+08
8/4/2021 6142.475 6163.815 6112.72 6159.035 6159.035 2.71E+08
8/5/2021 6174.608 6218.646 6173.574 6205.417 6205.417 2.68E+08
8/6/2021 6223.834 6263.539 6190.857 6203.431 6203.431 2.45E+08
8/9/2021 6203.747 6239.015 6110.547 6127.456 6127.456 2.94E+08
8/10/2021 6139.34 6147.765 6042.475 6088.408 6088.408 2.05E+08
8/12/2021 6092.245 6139.808 6051.852 6139.652 6139.652 2.07E+08
8/13/2021 6154.052 6179.896 6113.263 6139.492 6139.492 1.64E+08
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 0