Personel Alih Daya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 611,800 |
| 2026-10-16 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 4,078,200 |
| 2026-10-15 | 134.00 | 134.00 | 122.00 | 125.00 | 125.00 | 25,266,600 |
| 2026-10-14 | 140.00 | 145.00 | 135.00 | 137.00 | 137.00 | 9,751,200 |
| 2026-10-13 | 132.00 | 142.00 | 130.00 | 140.00 | 140.00 | 13,441,500 |
| 2026-10-12 | 148.00 | 163.00 | 132.00 | 138.00 | 138.00 | 50,309,300 |
| 2026-10-09 | 152.00 | 154.00 | 144.00 | 149.00 | 149.00 | 15,058,100 |
| 2026-10-08 | 166.00 | 167.00 | 152.00 | 154.00 | 154.00 | 12,165,200 |
| 2026-10-07 | 172.00 | 175.00 | 164.00 | 166.00 | 166.00 | 8,939,500 |
| 2026-10-06 | 166.00 | 173.00 | 163.00 | 172.00 | 172.00 | 14,856,100 |
| 2026-10-05 | 163.00 | 166.00 | 159.00 | 163.00 | 163.00 | 9,456,300 |
| 2026-10-02 | 168.00 | 175.00 | 159.00 | 163.00 | 163.00 | 33,673,600 |
| 2026-10-01 | 161.00 | 163.00 | 154.00 | 158.00 | 158.00 | 10,956,700 |
| 2026-09-30 | 159.00 | 169.00 | 156.00 | 157.00 | 157.00 | 13,160,400 |
| 2026-09-29 | 162.00 | 165.00 | 150.00 | 162.00 | 162.00 | 14,160,300 |
| 2026-09-28 | 158.00 | 175.00 | 152.00 | 162.00 | 162.00 | 26,521,000 |
| 2026-09-25 | 178.00 | 180.00 | 153.00 | 158.00 | 158.00 | 33,958,100 |
| 2026-09-24 | 185.00 | 185.00 | 176.00 | 179.00 | 179.00 | 11,072,000 |
| 2026-09-23 | 181.00 | 186.00 | 175.00 | 185.00 | 185.00 | 17,104,100 |
| 2026-09-22 | 192.00 | 196.00 | 175.00 | 181.00 | 181.00 | 27,118,500 |
| 2026-09-21 | 192.00 | 197.00 | 191.00 | 191.00 | 191.00 | 8,643,900 |
| 2026-09-18 | 206.00 | 208.00 | 192.00 | 194.00 | 194.00 | 25,416,800 |
| 2026-09-17 | 191.00 | 206.00 | 191.00 | 206.00 | 206.00 | 36,928,000 |
| 2026-09-16 | 191.00 | 204.00 | 186.00 | 190.00 | 190.00 | 23,403,200 |
| 2026-09-15 | 196.00 | 197.00 | 190.00 | 191.00 | 191.00 | 10,254,400 |
| 2026-09-14 | 204.00 | 204.00 | 183.00 | 195.00 | 195.00 | 36,226,600 |
| 2026-09-11 | 197.00 | 212.00 | 197.00 | 204.00 | 204.00 | 26,817,900 |
| 2026-09-10 | 222.00 | 222.00 | 202.00 | 208.00 | 208.00 | 47,190,300 |
| 2026-09-09 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | 19,060,100 |
| 2026-09-08 | 224.00 | 234.00 | 220.00 | 220.00 | 220.00 | 73,434,200 |
| 2026-09-07 | 224.00 | 228.00 | 216.00 | 224.00 | 224.00 | 38,408,200 |
| 2026-09-04 | 222.00 | 228.00 | 218.00 | 222.00 | 222.00 | 52,523,400 |
| 2026-09-03 | 224.00 | 226.00 | 216.00 | 220.00 | 220.00 | 27,259,600 |
| 2026-09-02 | 226.00 | 228.00 | 216.00 | 220.00 | 220.00 | 33,428,300 |
| 2026-09-01 | 232.00 | 242.00 | 220.00 | 226.00 | 226.00 | 151,635,100 |
| 2026-08-31 | 222.00 | 232.00 | 214.00 | 228.00 | 228.00 | 97,709,300 |
| 2026-08-28 | 234.00 | 236.00 | 212.00 | 222.00 | 222.00 | 91,451,500 |
| 2026-08-27 | 196.00 | 232.00 | 193.00 | 232.00 | 232.00 | 180,648,200 |
| 2026-08-26 | 234.00 | 234.00 | 196.00 | 196.00 | 196.00 | 112,601,900 |
| 2026-08-25 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-08-24 | 236.00 | 246.00 | 224.00 | 230.00 | 230.00 | 148,295,800 |
| 2026-08-21 | 234.00 | 238.00 | 224.00 | 230.00 | 230.00 | 94,532,400 |
| 2026-08-20 | 226.00 | 236.00 | 220.00 | 232.00 | 232.00 | 123,557,500 |
| 2026-08-19 | 236.00 | 252.00 | 218.00 | 224.00 | 224.00 | 365,323,800 |
| 2026-08-18 | 180.00 | 240.00 | 179.00 | 240.00 | 240.00 | 578,205,200 |
| 2026-08-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-08-14 | 173.00 | 183.00 | 171.00 | 180.00 | 180.00 | 55,005,800 |
| 2026-08-13 | 186.00 | 187.00 | 170.00 | 173.00 | 173.00 | 27,079,300 |
| 2026-08-12 | 171.00 | 188.00 | 171.00 | 184.00 | 184.00 | 73,177,600 |
| 2026-08-11 | 185.00 | 187.00 | 164.00 | 170.00 | 170.00 | 60,449,500 |
| 2026-08-10 | 195.00 | 196.00 | 182.00 | 185.00 | 185.00 | 54,728,700 |
| 2026-08-07 | 189.00 | 204.00 | 185.00 | 192.00 | 192.00 | 166,798,100 |
| 2026-08-06 | 193.00 | 193.00 | 181.00 | 184.00 | 184.00 | 45,377,400 |
| 2026-08-05 | 185.00 | 193.00 | 178.00 | 189.00 | 189.00 | 130,359,500 |
| 2026-08-04 | 155.00 | 199.00 | 152.00 | 189.00 | 189.00 | 366,795,300 |
| 2026-08-03 | 147.00 | 157.00 | 143.00 | 149.00 | 149.00 | 72,574,900 |
| 2026-07-31 | 146.00 | 163.00 | 141.00 | 144.00 | 144.00 | 188,466,800 |
| 2026-07-30 | 122.00 | 146.00 | 121.00 | 141.00 | 141.00 | 183,954,300 |
| 2026-07-29 | 121.00 | 129.00 | 117.00 | 122.00 | 122.00 | 32,382,200 |
| 2026-07-28 | 121.00 | 124.00 | 117.00 | 118.00 | 118.00 | 9,885,400 |
Page 1 of 5 · 253 trading daysOlder →
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.