Personel Alih Daya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 188.00 | 194.00 | 182.00 | 184.00 | 184.00 | 37,125,800 |
| 2026-05-01 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2026-04-30 | 191.00 | 196.00 | 172.00 | 181.00 | 181.00 | 57,563,500 |
| 2026-04-29 | 212.00 | 218.00 | 191.00 | 191.00 | 191.00 | 205,457,900 |
| 2026-04-28 | 175.00 | 212.00 | 166.00 | 212.00 | 212.00 | 282,843,400 |
| 2026-04-27 | 169.00 | 181.00 | 165.00 | 171.00 | 171.00 | 26,647,400 |
| 2026-04-24 | 182.00 | 202.00 | 165.00 | 167.00 | 167.00 | 110,156,500 |
| 2026-04-23 | 195.00 | 196.00 | 177.00 | 182.00 | 182.00 | 53,726,500 |
| 2026-04-22 | 173.00 | 206.00 | 173.00 | 194.00 | 194.00 | 295,448,700 |
| 2026-04-21 | 170.00 | 177.00 | 162.00 | 172.00 | 172.00 | 45,026,600 |
| 2026-04-20 | 181.00 | 188.00 | 168.00 | 169.00 | 169.00 | 78,543,700 |
| 2026-04-17 | 146.00 | 198.00 | 146.00 | 181.00 | 181.00 | 401,865,100 |
| 2026-04-16 | 158.00 | 161.00 | 149.00 | 150.00 | 150.00 | 15,516,300 |
| 2026-04-15 | 162.00 | 165.00 | 156.00 | 156.00 | 156.00 | 26,791,800 |
| 2026-04-14 | 157.00 | 165.00 | 152.00 | 158.00 | 158.00 | 67,674,500 |
| 2026-04-13 | 146.00 | 158.00 | 140.00 | 154.00 | 154.00 | 61,292,000 |
| 2026-04-10 | 126.00 | 161.00 | 126.00 | 147.00 | 147.00 | 111,506,000 |
| 2026-04-09 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 5,619,900 |
| 2026-04-08 | 121.00 | 129.00 | 119.00 | 125.00 | 125.00 | 24,013,500 |
| 2026-04-07 | 119.00 | 121.00 | 115.00 | 118.00 | 118.00 | 9,032,500 |
| 2026-04-06 | 121.00 | 125.00 | 116.00 | 117.00 | 117.00 | 15,116,100 |
| 2026-04-02 | 128.00 | 128.00 | 119.00 | 122.00 | 122.00 | 6,668,900 |
| 2026-04-01 | 126.00 | 132.00 | 124.00 | 128.00 | 128.00 | 18,329,000 |
| 2026-03-31 | 128.00 | 130.00 | 118.00 | 121.00 | 121.00 | 13,101,300 |
| 2026-03-30 | 124.00 | 133.00 | 121.00 | 128.00 | 128.00 | 10,808,700 |
| 2026-03-27 | 128.00 | 130.00 | 122.00 | 130.00 | 130.00 | 7,199,400 |
| 2026-03-26 | 140.00 | 142.00 | 125.00 | 128.00 | 128.00 | 13,408,400 |
| 2026-03-25 | 123.00 | 137.00 | 118.00 | 134.00 | 134.00 | 11,258,800 |
| 2026-03-17 | 122.00 | 135.00 | 119.00 | 123.00 | 123.00 | 17,224,100 |
| 2026-03-16 | 126.00 | 128.00 | 117.00 | 120.00 | 120.00 | 13,251,500 |
| 2026-03-13 | 131.00 | 137.00 | 126.00 | 126.00 | 126.00 | 18,485,500 |
| 2026-03-12 | 150.00 | 150.00 | 134.00 | 136.00 | 136.00 | 10,817,900 |
| 2026-03-11 | 150.00 | 166.00 | 140.00 | 145.00 | 145.00 | 44,647,000 |
| 2026-03-10 | 140.00 | 165.00 | 131.00 | 146.00 | 146.00 | 61,970,500 |
| 2026-03-09 | 125.00 | 139.00 | 125.00 | 135.00 | 135.00 | 34,382,700 |
| 2026-03-06 | 144.00 | 154.00 | 129.00 | 146.00 | 146.00 | 33,327,300 |
| 2026-03-05 | 158.00 | 171.00 | 141.00 | 146.00 | 146.00 | 102,877,900 |
| 2026-03-04 | 154.00 | 165.00 | 135.00 | 135.00 | 135.00 | 52,569,000 |
| 2026-03-03 | 159.00 | 164.00 | 138.00 | 158.00 | 158.00 | 30,844,700 |
| 2026-03-02 | 170.00 | 178.00 | 159.00 | 159.00 | 159.00 | 60,083,400 |
| 2026-02-27 | 167.00 | 189.00 | 162.00 | 187.00 | 187.00 | 25,141,400 |
| 2026-02-26 | 200.00 | 202.00 | 171.00 | 179.00 | 179.00 | 37,448,500 |
| 2026-02-25 | 200.00 | 206.00 | 195.00 | 198.00 | 198.00 | 22,883,500 |
| 2026-02-24 | 214.00 | 216.00 | 196.00 | 197.00 | 197.00 | 21,705,800 |
| 2026-02-23 | 208.00 | 216.00 | 206.00 | 212.00 | 212.00 | 18,596,500 |
| 2026-02-20 | 224.00 | 224.00 | 206.00 | 206.00 | 206.00 | 26,295,300 |
| 2026-02-19 | 232.00 | 234.00 | 220.00 | 222.00 | 222.00 | 20,358,800 |
| 2026-02-18 | 222.00 | 240.00 | 222.00 | 228.00 | 228.00 | 64,353,700 |
| 2026-02-13 | 212.00 | 224.00 | 208.00 | 220.00 | 220.00 | 17,381,900 |
| 2026-02-12 | 236.00 | 236.00 | 216.00 | 216.00 | 216.00 | 29,094,300 |
| 2026-02-11 | 204.00 | 232.00 | 204.00 | 226.00 | 226.00 | 70,409,700 |
| 2026-02-10 | 199.00 | 212.00 | 195.00 | 199.00 | 199.00 | 21,528,400 |
| 2026-02-09 | 195.00 | 208.00 | 178.00 | 199.00 | 199.00 | 33,012,100 |
| 2026-02-06 | 200.00 | 212.00 | 190.00 | 195.00 | 195.00 | 37,348,900 |
| 2026-02-05 | 222.00 | 232.00 | 206.00 | 220.00 | 220.00 | 33,223,000 |
| 2026-02-04 | 254.00 | 274.00 | 222.00 | 222.00 | 222.00 | 183,200,000 |
| 2026-02-03 | 170.00 | 246.00 | 170.00 | 244.00 | 244.00 | 117,599,300 |
| 2026-02-02 | 230.00 | 232.00 | 194.00 | 194.00 | 194.00 | 49,691,900 |
| 2026-01-30 | 246.00 | 248.00 | 199.00 | 228.00 | 228.00 | 59,540,300 |
| 2026-01-29 | 212.00 | 238.00 | 212.00 | 230.00 | 230.00 | 148,400,600 |
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.