Personel Alih Daya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 117.00 | 126.00 | 114.00 | 121.00 | 121.00 | 33,831,100 |
| 2026-07-24 | 123.00 | 123.00 | 111.00 | 116.00 | 116.00 | 22,360,800 |
| 2026-07-23 | 125.00 | 133.00 | 121.00 | 124.00 | 124.00 | 55,056,000 |
| 2026-07-22 | 124.00 | 138.00 | 121.00 | 125.00 | 125.00 | 88,777,500 |
| 2026-07-21 | 118.00 | 124.00 | 117.00 | 121.00 | 121.00 | 37,991,400 |
| 2026-07-20 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 12,583,100 |
| 2026-07-17 | 119.00 | 119.00 | 113.00 | 116.00 | 116.00 | 11,418,400 |
| 2026-07-16 | 114.00 | 128.00 | 111.00 | 118.00 | 118.00 | 82,142,400 |
| 2026-07-15 | 115.00 | 127.00 | 113.00 | 113.00 | 113.00 | 37,581,900 |
| 2026-07-14 | 112.00 | 117.00 | 107.00 | 115.00 | 115.00 | 19,929,200 |
| 2026-07-13 | 108.00 | 111.00 | 105.00 | 111.00 | 111.00 | 7,814,100 |
| 2026-07-10 | 108.00 | 116.00 | 106.00 | 107.00 | 107.00 | 11,407,100 |
| 2026-07-09 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 9,158,700 |
| 2026-07-08 | 109.00 | 115.00 | 102.00 | 107.00 | 107.00 | 12,480,400 |
| 2026-07-07 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | 5,728,800 |
| 2026-07-06 | 107.00 | 121.00 | 105.00 | 111.00 | 111.00 | 25,409,800 |
| 2026-07-03 | 102.00 | 108.00 | 102.00 | 105.00 | 105.00 | 8,927,200 |
| 2026-07-02 | 103.00 | 109.00 | 99.000 | 102.00 | 102.00 | 23,862,700 |
| 2026-07-01 | 92.000 | 102.00 | 89.000 | 101.00 | 101.00 | 16,573,000 |
| 2026-06-30 | 98.000 | 98.000 | 90.000 | 91.000 | 91.000 | 11,423,500 |
| 2026-06-29 | 96.000 | 101.00 | 95.000 | 98.000 | 98.000 | 7,218,500 |
| 2026-06-26 | 110.00 | 112.00 | 97.000 | 99.000 | 99.000 | 8,126,600 |
| 2026-06-25 | 100.00 | 109.00 | 92.000 | 107.00 | 107.00 | 14,725,300 |
| 2026-06-24 | 116.00 | 118.00 | 100.00 | 101.00 | 101.00 | 18,498,100 |
| 2026-06-23 | 114.00 | 118.00 | 110.00 | 114.00 | 114.00 | 10,944,300 |
| 2026-06-22 | 117.00 | 118.00 | 110.00 | 113.00 | 113.00 | 6,711,600 |
| 2026-06-19 | 118.00 | 123.00 | 112.00 | 116.00 | 116.00 | 10,625,500 |
| 2026-06-18 | 123.00 | 124.00 | 105.00 | 115.00 | 115.00 | 33,097,200 |
| 2026-06-17 | 128.00 | 131.00 | 119.00 | 123.00 | 123.00 | 14,258,400 |
| 2026-06-16 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-06-15 | 131.00 | 134.00 | 123.00 | 127.00 | 127.00 | 36,112,800 |
| 2026-06-12 | 110.00 | 143.00 | 110.00 | 127.00 | 127.00 | 67,964,500 |
| 2026-06-11 | 113.00 | 117.00 | 105.00 | 108.00 | 108.00 | 11,543,300 |
| 2026-06-10 | 110.00 | 123.00 | 101.00 | 114.00 | 114.00 | 37,662,500 |
| 2026-06-09 | 95.000 | 105.00 | 87.000 | 105.00 | 105.00 | 28,144,800 |
| 2026-06-08 | 88.000 | 94.000 | 80.000 | 89.000 | 89.000 | 18,255,800 |
| 2026-06-05 | 101.00 | 104.00 | 90.000 | 93.000 | 93.000 | 31,991,500 |
| 2026-06-04 | 118.00 | 119.00 | 102.00 | 102.00 | 102.00 | 29,485,900 |
| 2026-06-03 | 140.00 | 142.00 | 119.00 | 119.00 | 119.00 | 12,302,400 |
| 2026-06-02 | 141.00 | 145.00 | 137.00 | 138.00 | 138.00 | 14,122,000 |
| 2026-06-01 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-05-29 | 128.00 | 143.00 | 128.00 | 138.00 | 138.00 | 15,346,300 |
| 2026-05-28 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-05-27 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-05-26 | 132.00 | 148.00 | 127.00 | 128.00 | 128.00 | 22,113,100 |
| 2026-05-25 | 142.00 | 142.00 | 130.00 | 132.00 | 132.00 | 11,626,200 |
| 2026-05-22 | 126.00 | 134.00 | 114.00 | 134.00 | 134.00 | 14,090,200 |
| 2026-05-21 | 151.00 | 155.00 | 125.00 | 126.00 | 126.00 | 33,706,100 |
| 2026-05-20 | 146.00 | 150.00 | 134.00 | 147.00 | 147.00 | 16,000,000 |
| 2026-05-19 | 158.00 | 166.00 | 145.00 | 146.00 | 146.00 | 15,785,000 |
| 2026-05-18 | 159.00 | 160.00 | 146.00 | 158.00 | 158.00 | 14,280,900 |
| 2026-05-15 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-14 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-13 | 159.00 | 169.00 | 150.00 | 160.00 | 160.00 | 28,481,300 |
| 2026-05-12 | 171.00 | 177.00 | 144.00 | 159.00 | 159.00 | 21,536,500 |
| 2026-05-11 | 168.00 | 175.00 | 157.00 | 169.00 | 169.00 | 30,261,900 |
| 2026-05-08 | 190.00 | 197.00 | 170.00 | 170.00 | 170.00 | 75,965,000 |
| 2026-05-07 | 186.00 | 194.00 | 185.00 | 188.00 | 188.00 | 53,712,300 |
| 2026-05-06 | 192.00 | 193.00 | 184.00 | 184.00 | 184.00 | 25,623,200 |
| 2026-05-05 | 185.00 | 197.00 | 179.00 | 190.00 | 190.00 | 54,721,600 |
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.