Personel Alih Daya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 248.00 | 268.00 | 248.00 | 248.00 | 248.00 | 62,862,900 |
| 2026-01-27 | 288.00 | 300.00 | 260.00 | 290.00 | 290.00 | 71,278,400 |
| 2026-01-26 | 320.00 | 328.00 | 284.00 | 294.00 | 294.00 | 71,700,100 |
| 2026-01-23 | 330.00 | 358.00 | 302.00 | 314.00 | 314.00 | 101,532,000 |
| 2026-01-22 | 318.00 | 356.00 | 304.00 | 320.00 | 320.00 | 191,469,100 |
| 2026-01-21 | 306.00 | 314.00 | 282.00 | 314.00 | 314.00 | 59,857,100 |
| 2026-01-20 | 312.00 | 318.00 | 302.00 | 306.00 | 306.00 | 56,340,200 |
| 2026-01-19 | 312.00 | 338.00 | 294.00 | 300.00 | 300.00 | 128,191,500 |
| 2026-01-16 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2026-01-15 | 314.00 | 328.00 | 296.00 | 312.00 | 312.00 | 73,162,100 |
| 2026-01-14 | 296.00 | 310.00 | 272.00 | 298.00 | 298.00 | 70,247,200 |
| 2026-01-13 | 310.00 | 336.00 | 270.00 | 296.00 | 296.00 | 92,455,600 |
| 2026-01-12 | 340.00 | 352.00 | 290.00 | 308.00 | 308.00 | 88,221,300 |
| 2026-01-09 | 338.00 | 366.00 | 322.00 | 340.00 | 340.00 | 71,554,600 |
| 2026-01-08 | 358.00 | 374.00 | 324.00 | 338.00 | 338.00 | 80,655,200 |
| 2026-01-07 | 394.00 | 398.00 | 342.00 | 354.00 | 354.00 | 103,309,500 |
| 2026-01-06 | 388.00 | 446.00 | 374.00 | 392.00 | 392.00 | 256,195,900 |
| 2026-01-05 | 306.00 | 376.00 | 304.00 | 376.00 | 376.00 | 344,613,300 |
| 2026-01-02 | 308.00 | 312.00 | 290.00 | 302.00 | 302.00 | 69,195,700 |
| 2026-01-01 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-12-31 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-12-30 | 316.00 | 318.00 | 300.00 | 304.00 | 304.00 | 80,579,300 |
| 2025-12-29 | 306.00 | 318.00 | 270.00 | 306.00 | 306.00 | 216,040,600 |
| 2025-12-26 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2025-12-25 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2025-12-24 | 266.00 | 340.00 | 250.00 | 282.00 | 282.00 | 652,375,300 |
| 2025-12-23 | 240.00 | 280.00 | 224.00 | 280.00 | 280.00 | 243,124,200 |
| 2025-12-22 | 224.00 | 258.00 | 206.00 | 224.00 | 224.00 | 137,690,800 |
| 2025-12-19 | 290.00 | 290.00 | 240.00 | 240.00 | 240.00 | 58,041,400 |
| 2025-12-18 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 15,532,500 |
| 2025-12-17 | 234.00 | 242.00 | 234.00 | 242.00 | 242.00 | 28,561,100 |
| 2025-12-16 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 34,771,000 |
| 2025-12-15 | 242.00 | 242.00 | 222.00 | 222.00 | 222.00 | 109,089,900 |
| 2025-12-12 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 34,695,800 |
| 2025-12-11 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 16,537,100 |
| 2025-12-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-12-09 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-12-08 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-12-05 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-12-04 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-12-03 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-12-02 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-12-01 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-11-28 | 198.00 | 230.00 | 170.00 | 200.00 | 200.00 | 480,172,000 |
| 2025-11-27 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2025-11-26 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 45,065,100 |
| 2025-11-25 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 12,192,800 |
| 2025-11-24 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 18,885,100 |
| 2025-11-21 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 25,879,100 |
| 2025-11-20 | 147.00 | 147.00 | 134.00 | 134.00 | 134.00 | 30,056,900 |
| 2025-11-19 | 154.00 | 154.00 | 148.00 | 148.00 | 148.00 | 36,918,600 |
| 2025-11-18 | 141.00 | 141.00 | 138.00 | 141.00 | 141.00 | 110,261,200 |
| 2025-11-17 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 38,988,100 |
| 2025-11-14 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 34,026,600 |
| 2025-11-13 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | 20,532,100 |
| 2025-11-12 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | 17,019,100 |
| 2025-11-11 | 102.00 | 110.00 | 102.00 | 108.00 | 108.00 | 30,214,100 |
| 2025-11-10 | 100.00 | 102.00 | 98.000 | 102.00 | 102.00 | 41,380,500 |
| 2025-11-07 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 28,211,800 |
| 2025-11-06 | 87.000 | 99.000 | 87.000 | 95.000 | 95.000 | 37,918,200 |
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.