Personel Alih Daya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 121.00 | 125.00 | 113.00 | 113.00 | 112.31 | 269,972,700 |
| 2023-05-02 | 129.00 | 142.00 | 120.00 | 121.00 | 120.26 | 376,354,600 |
| 2023-04-28 | 126.00 | 131.00 | 119.00 | 129.00 | 128.21 | 200,330,000 |
| 2023-04-27 | 125.00 | 132.00 | 125.00 | 126.00 | 125.23 | 90,354,100 |
| 2023-04-26 | 144.00 | 144.00 | 134.00 | 134.00 | 133.18 | 6,019,900 |
| 2023-04-18 | 144.00 | 157.00 | 144.00 | 144.00 | 143.12 | 255,227,100 |
| 2023-04-17 | 167.00 | 182.00 | 154.00 | 154.00 | 153.06 | 205,172,800 |
| 2023-04-14 | 150.00 | 188.00 | 148.00 | 165.00 | 163.99 | 890,532,200 |
| 2023-04-13 | 160.00 | 163.00 | 148.00 | 150.00 | 149.09 | 142,682,200 |
| 2023-04-12 | 122.00 | 164.00 | 120.00 | 159.00 | 158.03 | 627,295,300 |
| 2023-04-11 | 114.00 | 123.00 | 113.00 | 122.00 | 121.26 | 259,417,900 |
| 2023-04-10 | 108.00 | 114.00 | 108.00 | 113.00 | 112.31 | 162,070,200 |
| 2023-04-06 | 109.00 | 111.00 | 108.00 | 110.00 | 109.33 | 64,356,500 |
| 2023-04-05 | 110.00 | 111.00 | 108.00 | 110.00 | 109.33 | 16,022,100 |
| 2023-04-04 | 108.00 | 111.00 | 108.00 | 110.00 | 109.33 | 96,807,800 |
| 2023-04-03 | 110.00 | 111.00 | 108.00 | 109.00 | 108.34 | 84,827,500 |
| 2023-03-31 | 109.00 | 112.00 | 108.00 | 110.00 | 109.33 | 61,050,600 |
| 2023-03-30 | 110.00 | 112.00 | 107.00 | 110.00 | 109.33 | 70,625,300 |
| 2023-03-29 | 110.00 | 112.00 | 106.00 | 110.00 | 109.33 | 64,154,300 |
| 2023-03-28 | 111.00 | 114.00 | 107.00 | 110.00 | 109.33 | 80,263,000 |
| 2023-03-27 | 110.00 | 115.00 | 103.00 | 111.00 | 110.32 | 173,873,400 |
| 2023-03-24 | 110.00 | 113.00 | 110.00 | 110.00 | 109.33 | 38,533,800 |
| 2023-03-21 | 118.00 | 120.00 | 112.00 | 112.00 | 111.32 | 74,159,900 |
| 2023-03-20 | 117.00 | 120.00 | 113.00 | 117.00 | 116.29 | 93,274,300 |
| 2023-03-17 | 117.00 | 120.00 | 116.00 | 117.00 | 116.29 | 92,585,100 |
| 2023-03-16 | 115.00 | 125.00 | 112.00 | 116.00 | 115.29 | 57,779,500 |
| 2023-03-15 | 116.00 | 122.00 | 112.00 | 115.00 | 114.30 | 111,134,800 |
| 2023-03-14 | 115.00 | 118.00 | 111.00 | 116.00 | 115.29 | 32,367,600 |
| 2023-03-13 | 115.00 | 119.00 | 110.00 | 116.00 | 115.29 | 30,995,000 |
| 2023-03-10 | 118.00 | 120.00 | 109.00 | 117.00 | 116.29 | 59,471,000 |
| 2023-03-09 | 129.00 | 129.00 | 112.00 | 117.00 | 116.29 | 71,697,000 |
| 2023-03-08 | 129.00 | 130.00 | 120.00 | 120.00 | 119.27 | 64,517,200 |
| 2023-03-07 | 121.00 | 138.00 | 121.00 | 128.00 | 127.22 | 373,780,100 |
| 2023-03-06 | 116.00 | 120.00 | 113.00 | 120.00 | 119.27 | 42,594,700 |
| 2023-03-03 | 116.00 | 121.00 | 110.00 | 117.00 | 116.29 | 66,082,200 |
| 2023-03-02 | 119.00 | 120.00 | 114.00 | 116.00 | 115.29 | 6,323,200 |
| 2023-03-01 | 114.00 | 122.00 | 110.00 | 119.00 | 118.27 | 87,791,700 |
| 2023-02-28 | 124.00 | 124.00 | 115.00 | 115.00 | 114.30 | 46,213,500 |
| 2023-02-27 | 131.00 | 133.00 | 123.00 | 123.00 | 122.25 | 96,339,900 |
| 2023-02-24 | 125.00 | 136.00 | 125.00 | 132.00 | 131.20 | 97,970,400 |
| 2023-02-23 | 131.00 | 131.00 | 120.00 | 125.00 | 124.24 | 13,104,500 |
| 2023-02-22 | 136.00 | 148.00 | 128.00 | 129.00 | 128.21 | 178,855,200 |
| 2023-02-21 | 148.00 | 151.00 | 137.00 | 137.00 | 136.16 | 44,953,000 |
| 2023-02-20 | 158.00 | 163.00 | 146.00 | 147.00 | 146.10 | 46,860,900 |
| 2023-02-17 | 164.00 | 165.00 | 154.00 | 156.00 | 155.05 | 12,546,100 |
| 2023-02-16 | 174.00 | 174.00 | 163.00 | 164.00 | 163.00 | 71,626,600 |
| 2023-02-15 | 185.00 | 191.00 | 173.00 | 175.00 | 173.93 | 154,439,500 |
| 2023-02-14 | 181.00 | 187.00 | 180.00 | 185.00 | 183.87 | 74,118,100 |
| 2023-02-13 | 176.00 | 184.00 | 174.00 | 180.00 | 178.90 | 144,513,700 |
| 2023-02-10 | 171.00 | 179.00 | 168.00 | 174.00 | 172.94 | 140,625,900 |
| 2023-02-09 | 171.00 | 176.00 | 166.00 | 171.00 | 169.96 | 73,855,300 |
| 2023-02-08 | 180.00 | 188.00 | 168.00 | 171.00 | 169.96 | 143,414,000 |
| 2023-02-07 | 173.00 | 182.00 | 173.00 | 178.00 | 176.91 | 94,212,300 |
| 2023-02-06 | 196.00 | 206.00 | 185.00 | 185.00 | 183.87 | 143,752,700 |
| 2023-02-03 | 198.00 | 200.00 | 198.00 | 198.00 | 196.79 | 46,019,100 |
| 2023-02-02 | 228.00 | 234.00 | 212.00 | 212.00 | 210.71 | 86,142,600 |
| 2023-02-01 | 188.00 | 230.00 | 182.00 | 226.00 | 224.62 | 47,395,700 |
| 2023-01-31 | 187.00 | 190.00 | 182.00 | 187.00 | 185.86 | 32,508,900 |
| 2023-01-30 | 197.00 | 202.00 | 186.00 | 187.00 | 185.86 | 55,587,800 |
| 2023-01-27 | 183.00 | 198.00 | 172.00 | 197.00 | 195.80 | 102,220,400 |
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.