Personel Alih Daya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 255,800 |
| 2023-08-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 126,600 |
| 2023-08-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 120,700 |
| 2023-08-01 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,972,700 |
| 2023-07-31 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,022,800 |
| 2023-07-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 393,000 |
| 2023-07-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 149,000 |
| 2023-07-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 250,400 |
| 2023-07-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 232,800 |
| 2023-07-24 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 726,000 |
| 2023-07-21 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 322,900 |
| 2023-07-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,651,700 |
| 2023-07-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 35,784,100 |
| 2023-07-17 | 61.000 | 61.000 | 50.000 | 50.000 | 50.000 | 252,440,400 |
| 2023-07-14 | 51.000 | 56.000 | 51.000 | 51.000 | 51.000 | 562,004,900 |
| 2023-07-13 | 73.000 | 73.000 | 60.000 | 60.000 | 60.000 | 536,496,500 |
| 2023-07-12 | 75.000 | 75.000 | 69.000 | 70.000 | 70.000 | 152,435,100 |
| 2023-07-11 | 81.000 | 81.000 | 69.000 | 70.000 | 70.000 | 508,556,600 |
| 2023-07-10 | 81.000 | 81.000 | 77.000 | 78.000 | 78.000 | 163,146,200 |
| 2023-07-07 | 78.000 | 82.000 | 77.000 | 78.000 | 78.000 | 278,496,600 |
| 2023-07-06 | 91.000 | 91.000 | 77.000 | 77.000 | 77.000 | 735,233,800 |
| 2023-07-05 | 91.000 | 91.000 | 87.000 | 88.000 | 88.000 | 56,181,500 |
| 2023-07-04 | 91.000 | 91.000 | 85.000 | 88.000 | 88.000 | 70,581,000 |
| 2023-07-03 | 91.000 | 93.000 | 88.000 | 89.000 | 89.000 | 191,148,100 |
| 2023-06-27 | 96.000 | 98.000 | 89.000 | 89.000 | 89.000 | 108,503,000 |
| 2023-06-26 | 98.000 | 107.00 | 93.000 | 96.000 | 96.000 | 244,050,000 |
| 2023-06-23 | 93.000 | 102.00 | 92.000 | 98.000 | 98.000 | 157,252,700 |
| 2023-06-22 | 93.000 | 98.000 | 91.000 | 92.000 | 92.000 | 120,544,600 |
| 2023-06-21 | 93.000 | 94.000 | 90.000 | 93.000 | 93.000 | 100,633,200 |
| 2023-06-20 | 97.000 | 103.00 | 92.000 | 93.000 | 93.000 | 121,981,700 |
| 2023-06-19 | 90.000 | 105.00 | 85.000 | 96.000 | 96.000 | 211,802,600 |
| 2023-06-16 | 83.000 | 109.00 | 79.000 | 90.000 | 90.000 | 449,070,400 |
| 2023-06-15 | 80.000 | 83.000 | 79.000 | 82.000 | 81.500 | 63,972,900 |
| 2023-06-14 | 84.000 | 86.000 | 77.000 | 80.000 | 79.512 | 102,369,600 |
| 2023-06-13 | 85.000 | 88.000 | 83.000 | 84.000 | 83.488 | 101,085,500 |
| 2023-06-12 | 82.000 | 90.000 | 81.000 | 85.000 | 84.482 | 119,718,900 |
| 2023-06-09 | 82.000 | 86.000 | 72.000 | 83.000 | 82.494 | 155,576,100 |
| 2023-06-08 | 81.000 | 84.000 | 69.000 | 82.000 | 81.500 | 596,645,400 |
| 2023-06-07 | 86.000 | 92.000 | 76.000 | 81.000 | 80.506 | 188,572,100 |
| 2023-06-06 | 100.00 | 105.00 | 85.000 | 86.000 | 85.476 | 311,180,600 |
| 2023-06-05 | 109.00 | 109.00 | 100.00 | 100.00 | 99.390 | 112,233,400 |
| 2023-05-31 | 116.00 | 124.00 | 109.00 | 109.00 | 108.34 | 301,075,700 |
| 2023-05-30 | 125.00 | 130.00 | 117.00 | 117.00 | 116.29 | 323,811,700 |
| 2023-05-29 | 120.00 | 126.00 | 120.00 | 125.00 | 124.24 | 201,910,800 |
| 2023-05-26 | 139.00 | 147.00 | 129.00 | 129.00 | 128.21 | 319,586,200 |
| 2023-05-25 | 126.00 | 148.00 | 122.00 | 138.00 | 137.16 | 524,965,100 |
| 2023-05-24 | 122.00 | 127.00 | 121.00 | 126.00 | 125.23 | 340,966,000 |
| 2023-05-23 | 120.00 | 122.00 | 119.00 | 121.00 | 120.26 | 305,223,500 |
| 2023-05-22 | 119.00 | 121.00 | 110.00 | 119.00 | 118.27 | 232,197,700 |
| 2023-05-19 | 120.00 | 122.00 | 115.00 | 118.00 | 117.28 | 168,740,600 |
| 2023-05-17 | 111.00 | 123.00 | 108.00 | 121.00 | 120.26 | 423,408,800 |
| 2023-05-16 | 105.00 | 111.00 | 105.00 | 111.00 | 110.32 | 157,466,200 |
| 2023-05-15 | 105.00 | 106.00 | 103.00 | 105.00 | 104.36 | 11,395,500 |
| 2023-05-12 | 106.00 | 106.00 | 104.00 | 106.00 | 105.35 | 28,736,500 |
| 2023-05-11 | 106.00 | 106.00 | 103.00 | 106.00 | 105.35 | 76,187,200 |
| 2023-05-10 | 110.00 | 114.00 | 103.00 | 105.00 | 104.36 | 347,982,300 |
| 2023-05-09 | 103.00 | 112.00 | 102.00 | 110.00 | 109.33 | 337,171,600 |
| 2023-05-08 | 98.000 | 105.00 | 98.000 | 103.00 | 102.37 | 35,944,700 |
| 2023-05-05 | 108.00 | 109.00 | 101.00 | 102.00 | 101.38 | 239,263,700 |
| 2023-05-04 | 114.00 | 117.00 | 106.00 | 108.00 | 107.34 | 421,767,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.