Personel Alih Daya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 183.00 | 198.00 | 172.00 | 197.00 | 195.80 | 102,220,400 |
| 2023-01-26 | 179.00 | 186.00 | 175.00 | 183.00 | 181.88 | 25,457,700 |
| 2023-01-25 | 195.00 | 196.00 | 182.00 | 182.00 | 180.89 | 14,793,200 |
| 2023-01-24 | 202.00 | 206.00 | 195.00 | 195.00 | 193.81 | 59,641,500 |
| 2023-01-20 | 204.00 | 212.00 | 200.00 | 202.00 | 200.77 | 137,932,400 |
| 2023-01-19 | 200.00 | 212.00 | 196.00 | 202.00 | 200.77 | 113,657,200 |
| 2023-01-18 | 195.00 | 208.00 | 195.00 | 200.00 | 198.78 | 125,220,200 |
| 2023-01-17 | 214.00 | 222.00 | 197.00 | 198.00 | 196.79 | 60,037,200 |
| 2023-01-16 | 198.00 | 216.00 | 183.00 | 210.00 | 208.72 | 170,083,600 |
| 2023-01-13 | 210.00 | 214.00 | 196.00 | 196.00 | 194.80 | 38,664,100 |
| 2023-01-12 | 216.00 | 228.00 | 208.00 | 210.00 | 208.72 | 95,638,300 |
| 2023-01-11 | 200.00 | 224.00 | 200.00 | 216.00 | 214.68 | 69,303,400 |
| 2023-01-10 | 214.00 | 242.00 | 214.00 | 214.00 | 212.70 | 46,497,600 |
| 2023-01-09 | 228.00 | 232.00 | 228.00 | 228.00 | 226.61 | 52,651,500 |
| 2023-01-06 | 302.00 | 302.00 | 244.00 | 244.00 | 242.51 | 70,629,000 |
| 2023-01-05 | 280.00 | 304.00 | 262.00 | 262.00 | 260.40 | 200,955,500 |
| 2023-01-04 | 274.00 | 290.00 | 256.00 | 280.00 | 278.29 | 176,287,100 |
| 2023-01-03 | 274.00 | 284.00 | 262.00 | 274.00 | 272.33 | 128,977,000 |
| 2023-01-02 | 252.00 | 274.00 | 238.00 | 270.00 | 268.35 | 219,610,700 |
| 2022-12-30 | 272.00 | 310.00 | 254.00 | 254.00 | 252.45 | 235,459,400 |
| 2022-12-29 | 238.00 | 282.00 | 234.00 | 272.00 | 270.34 | 386,644,900 |
| 2022-12-28 | 204.00 | 244.00 | 199.00 | 238.00 | 236.55 | 296,171,600 |
| 2022-12-27 | 192.00 | 232.00 | 192.00 | 204.00 | 202.76 | 174,689,800 |
| 2022-12-26 | 242.00 | 242.00 | 206.00 | 206.00 | 204.74 | 35,660,700 |
| 2022-12-23 | 175.00 | 220.00 | 162.00 | 220.00 | 218.66 | 387,879,300 |
| 2022-12-22 | 124.00 | 164.00 | 118.00 | 164.00 | 163.00 | 377,791,800 |
| 2022-12-21 | 102.00 | 125.00 | 101.00 | 122.00 | 121.26 | 405,783,100 |
| 2022-12-20 | 103.00 | 105.00 | 101.00 | 103.00 | 102.37 | 7,045,500 |
| 2022-12-19 | 106.00 | 110.00 | 99.000 | 104.00 | 103.37 | 63,150,100 |
| 2022-12-16 | 106.00 | 113.00 | 104.00 | 106.00 | 105.35 | 23,690,800 |
| 2022-12-15 | 112.00 | 114.00 | 103.00 | 107.00 | 106.35 | 97,956,200 |
| 2022-12-14 | 97.000 | 115.00 | 97.000 | 110.00 | 109.33 | 284,996,700 |
| 2022-12-13 | 98.000 | 111.00 | 94.000 | 97.000 | 96.409 | 225,317,600 |
| 2022-12-12 | 105.00 | 107.00 | 97.000 | 101.00 | 100.38 | 71,520,700 |
| 2022-12-09 | 113.00 | 120.00 | 103.00 | 104.00 | 103.37 | 86,838,000 |
| 2022-12-08 | 135.00 | 135.00 | 99.000 | 110.00 | 109.33 | 1,010,583,500 |
← NewerPage 16 of 16 · 936 trading days
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.