Home IHSG

IHSG

Date Open High Low Close Adj Close Volume
3/2/2020 5455.046 5491.135 5354.62 5361.246 5361.246 40235000
3/3/2020 5431.296 5545.774 5431.296 5518.628 5518.628 42974300
3/4/2020 5524.094 5651.855 5516.805 5650.136 5650.136 45255400
3/5/2020 5688.779 5715.941 5613.719 5638.13 5638.13 40684000
3/6/2020 5575.566 5577.802 5498.54 5498.54 5498.54 32430900
3/9/2020 5364.604 5364.604 5133.151 5136.809 5136.809 42737600
3/10/2020 5149.493 5278.423 5149.452 5220.826 5220.826 44495700
3/11/2020 5231.609 5264.48 5112.319 5154.105 5154.105 46650100
3/12/2020 5040.965 5040.988 4895.748 4895.748 4895.748 36992900
3/13/2020 4895.748 4937.993 4639.914 4907.571 4907.571 46288600
3/16/2020 4907.571 4907.571 4677.75 4690.657 4690.657 30471900
3/17/2020 4690.657 4698.044 4447.956 4456.749 4456.749 30662200
3/18/2020 4456.749 4473.824 4284.675 4330.674 4330.674 38642900
3/19/2020 4330.674 4330.674 4093.714 4105.422 4105.422 26383700
3/20/2020 4105.422 4238.263 3918.34 4194.944 4194.944 63008300
3/23/2020 4194.944 4194.944 3975.191 3989.517 3989.517 32514300
3/24/2020 3989.517 4123.562 3911.716 3937.632 3937.632 45744100
3/26/2020 3937.632 4370.66 3935.914 4338.904 4338.904 81100100
3/27/2020 4338.904 4697.666 4338.904 4545.571 4545.571 77851100
3/30/2020 4545.571 4545.571 4317.714 4414.5 4414.5 27552200
3/31/2020 4414.5 4569.473 4414.5 4538.93 4538.93 43426600
4/1/2020 4538.93 4627.418 4445.138 4466.037 4466.037 41848000
4/2/2020 4466.037 4531.685 4393.669 4531.685 4531.685 46011500
4/3/2020 4531.685 4623.429 4531.685 4623.429 4623.429 58684300
4/6/2020 4623.429 4811.827 4623.429 4811.827 4811.827 70452900
4/7/2020 4811.827 4975.536 4721.721 4778.639 4778.639 86224800
4/8/2020 4778.639 4780.215 4583.901 4626.695 4626.695 45557700
4/9/2020 4626.695 4669.71 4562.902 4649.079 4649.079 53523100
4/13/2020 4649.079 4659.03 4591.728 4623.894 4623.894 45586600
4/14/2020 4623.894 4706.491 4623.894 4706.491 4706.491 55226400
4/15/2020 4706.491 4747.725 4605.054 4625.905 4625.905 63059600
4/16/2020 4480.607 4480.607 4480.607 4480.607 4480.607 0
4/17/2020 4480.607 4637.242 4480.607 4634.821 4634.821 54547300
4/20/2020 4634.821 4669.542 4573.774 4575.905 4575.905 52113500
4/21/2020 4575.905 4575.905 4482.639 4501.919 4501.919 42328500
4/22/2020 4501.919 4580.68 4441.09 4567.562 4567.562 48368900
4/23/2020 4567.562 4629.026 4567.562 4593.554 4593.554 49463700
4/24/2020 4593.554 4593.83 4496.064 4496.064 4496.064 46122600
4/27/2020 4496.064 4541.312 4474.893 4513.141 4513.141 36774700
4/28/2020 4513.141 4532.379 4494.47 4529.554 4529.554 45440500
4/29/2020 4529.554 4568.665 4523.955 4567.323 4567.323 41461800
4/30/2020 4567.323 4726.774 4567.323 4716.403 4716.403 60229700
5/4/2020 4716.403 4716.403 4576.228 4605.487 4605.487 39084200
5/5/2020 4605.487 4667.786 4605.487 4630.133 4630.133 47829500
5/6/2020 4630.133 4647.525 4597.751 4608.79 4608.79 45079300
5/8/2020 4608.79 4630.589 4586.739 4597.43 4597.43 47798700
5/11/2020 4597.43 4659.862 4597.43 4639.105 4639.105 45461000
5/12/2020 4639.105 4644.135 4552.387 4588.734 4588.734 46906900
5/13/2020 4588.734 4588.734 4519.978 4554.359 4554.359 45092300
5/14/2020 4554.359 4564.15 4494.154 4513.834 4513.834 47342600
5/15/2020 4513.834 4540.421 4460.273 4507.607 4507.607 46257200
5/18/2020 4507.607 4527.968 4487.179 4511.058 4511.058 45156900
5/19/2020 4511.058 4609.042 4511.058 4548.656 4548.656 51665300
5/20/2020 4548.656 4561.554 4521.47 4545.952 4545.952 42464800
5/26/2020 4545.952 4634.653 4541.834 4626.799 4626.799 53757500
5/27/2020 4626.799 4641.555 4597.372 4641.555 4641.555 60985400
5/28/2020 4641.555 4741.603 4638.808 4716.185 4716.185 68549600
5/29/2020 4716.185 4755.957 4704.788 4753.612 4753.612 1.05E+08
6/2/2020 4753.612 4884.011 4753.612 4847.507 4847.507 73135500
6/3/2020 4847.507 4960.071 4847.507 4941.006 4941.006 1.02E+08
6/4/2020 4941.006 5014.764 4899.39 4916.704 4916.704 1.11E+08
6/5/2020 4916.704 4948.512 4851.149 4947.782 4947.782 86864800
6/8/2020 4947.782 5103.086 4947.782 5070.561 5070.561 1.38E+08
6/9/2020 5070.561 5139.406 5023.767 5035.055 5035.055 1.15E+08
6/10/2020 5035.055 5036.856 4892.818 4920.682 4920.682 84234700
6/11/2020 4920.682 4931.242 4812.193 4854.754 4854.754 71655200
6/12/2020 4854.754 4880.359 4712.073 4880.359 4880.359 80885000
6/15/2020 4880.359 4918.056 4809.619 4816.336 4816.336 64138400
6/16/2020 4816.336 4989.527 4816.336 4986.458 4986.458 75836700
6/17/2020 4986.458 5018.985 4968.926 4987.776 4987.776 68366200
6/18/2020 4987.776 4993.614 4925.248 4925.248 4925.248 70877500
6/19/2020 4925.248 4970.067 4925.248 4942.275 4942.275 57556700
6/22/2020 4942.275 4957.666 4904.766 4918.831 4918.831 47869800
6/23/2020 4918.831 4938.394 4879.133 4879.133 4879.133 54884300
6/24/2020 4879.133 4977.651 4879.133 4964.735 4964.735 62466500
6/25/2020 4964.735 4964.735 4883.71 4896.73 4896.73 50705900
6/26/2020 4896.73 4941.138 4882.141 4904.088 4904.088 44280300
6/29/2020 4904.088 4909.906 4862.041 4901.818 4901.818 44174500
6/30/2020 4901.818 4939.84 4894.12 4905.392 4905.392 51279100
7/1/2020 4905.392 4928.612 4885.602 4914.388 4914.388 43243400
7/2/2020 4914.388 4966.78 4914.388 4966.78 4966.78 55396200
7/3/2020 4966.78 4997.482 4964.108 4973.794 4973.794 55723400
7/6/2020 4973.794 5009.345 4973.49 4988.866 4988.866 64282100
7/7/2020 4988.866 5011.713 4982.334 4987.082 4987.082 72834600
7/8/2020 4987.082 5080.252 4985.017 5076.174 5076.174 73499000
7/9/2020 5076.174 5111.564 5041.93 5052.794 5052.794 79794300
7/10/2020 5052.794 5076.521 5022.17 5031.256 5031.256 67684500
7/13/2020 5031.256 5075.098 5024.934 5064.447 5064.447 65331900
7/14/2020 5064.447 5079.122 5053.722 5079.122 5079.122 71530500
7/15/2020 5079.122 5116.464 5069.381 5075.798 5075.798 82580500
7/16/2020 5075.798 5107.26 5075.798 5098.374 5098.374 68710400
7/17/2020 5098.374 5110.43 5073.557 5079.585 5079.585 61709100
7/20/2020 5079.585 5100.192 5031.888 5051.106 5051.106 68632100
7/21/2020 5051.106 5135.559 5047.086 5114.709 5114.709 83156800
7/22/2020 5114.709 5142.044 5099.567 5110.187 5110.187 79454100
7/23/2020 5110.22 5162.98 5110.22 5145.01 5145.01 98800000
7/24/2020 5145.011 5149.59 5074.492 5082.991 5082.991 97013800
7/27/2020 5082.991 5116.666 5080.121 5116.666 5116.666 1.04E+08
7/28/2020 5116.666 5143.286 5097.419 5112.989 5112.989 91890400
7/29/2020 5111.11 5149.63 5091.4 5149.63 5149.63 80750000
7/30/2020 5111.113 5149.627 5091.4 5149.627 5149.627 80749900
8/3/2020 5149.627 5157.273 4928.468 5006.223 5006.223 83815200
8/4/2020 5006.223 5075.002 5006.223 5075.002 5075.002 73766600
8/5/2020 5075.002 5127.051 5059.089 5127.051 5127.051 84611300
8/6/2020 5127.051 5187.964 5127.051 5178.272 5178.272 90452400
8/7/2020 5178.272 5187.374 5119.683 5143.893 5143.893 91282400
8/10/2020 5157.834 5157.834 5157.834 5157.834 5157.834 0
8/11/2020 5157.93 5201.45 5157.93 5190.17 5190.17 88400000
8/12/2020 5190.166 5235.52 5178.459 5233.452 5233.452 96807400
8/13/2020 5233.452 5279.349 5218.413 5239.25 5239.25 84601700
8/14/2020 5239.25 5255.374 5221.92 5247.69 5247.69 70397600
8/18/2020 5247.69 5316.133 5243.995 5295.174 5295.174 95642400
8/19/2020 5295.174 5327.316 5268.507 5272.81 5272.81 92676400
8/24/2020 5272.81 5294.154 5261.408 5277.041 5277.041 1.38E+08
8/25/2020 5277.041 5341.377 5276.957 5338.888 5338.888 1.47E+08
8/26/2020 5338.888 5351.471 5324.613 5340.328 5340.328 1.38E+08
8/27/2020 5340.328 5371.472 5325.488 5371.472 5371.472 1.35E+08
8/28/2020 5371.472 5381.948 5325.605 5346.659 5346.659 1.08E+08
8/31/2020 5346.659 5369.447 5233.143 5238.487 5238.487 1.24E+08
9/1/2020 5238.487 5310.679 5219.208 5310.679 5310.679 90465800
9/2/2020 5310.679 5337.099 5295.277 5311.97 5311.97 1.22E+08
9/3/2020 5311.97 5331.168 5242.172 5280.813 5280.813 1.37E+08
9/4/2020 5280.813 5280.813 5188.609 5239.851 5239.851 95095800
9/7/2020 5235.01 5245.349 5195.865 5230.196 5230.196 80111600
9/8/2020 5232.918 5256.305 5232.918 5244.072 5244.072 1.03E+08
9/9/2020 5214.032 5216.02 5135.812 5149.376 5149.376 1.01E+08
9/10/2020 5084.326 5084.484 4878.28 4891.461 4891.461 82384700
9/11/2020 4804.644 5016.712 4754.799 5016.712 5016.712 1.26E+08
9/14/2020 5060.024 5161.828 5059.267 5161.828 5161.828 1.1E+08
9/15/2020 5169.245 5187.279 5091.294 5100.865 5100.865 1.14E+08
9/16/2020 5108.128 5117.287 5051.754 5058.482 5058.482 88769100
9/17/2020 5058.95 5099.577 5013.186 5038.401 5038.401 85305000
9/18/2020 5037.369 5072.68 5023.444 5059.223 5059.223 1.06E+08
9/21/2020 5058.99 5075.819 4987.748 4999.36 4999.36 1.06E+08
9/22/2020 4947.731 4978.441 4919.11 4934.093 4934.093 74792200
9/23/2020 4946.503 4984.239 4873.021 4917.955 4917.955 70609200
9/24/2020 4876.351 4897.337 4820.331 4842.756 4842.756 65673400
9/25/2020 4867.963 4949.303 4848.025 4945.791 4945.791 88843900
9/28/2020 4962.953 4991.762 4905.511 4906.548 4906.548 83772300
9/29/2020 4929.333 4950.968 4859.786 4879.098 4879.098 86481700
9/30/2020 4896.432 4903.864 4841.362 4870.039 4870.039 85378000
10/1/2020 4899.644 4970.094 4898.997 4970.094 4970.094 96362100
10/2/2020 4969.245 4972.823 4881.913 4926.734 4926.734 88815300
10/5/2020 4947.04 4962.793 4915.685 4958.769 4958.769 70868100
10/6/2020 5004.396 5023.894 4992.482 4999.221 4999.221 1.09E+08
10/7/2020 4976.568 5014.61 4962.09 5004.327 5004.327 92870700
10/8/2020 5018.737 5039.142 5001.519 5039.142 5039.142 80288700
10/9/2020 5036.476 5057.836 5029.152 5053.663 5053.663 69016600
10/12/2020 5078.129 5103.503 5078.129 5093.099 5093.099 91642100
10/13/2020 5093.422 5132.959 5064.171 5132.572 5132.572 1.11E+08
10/14/2020 5134.662 5177.925 5125.045 5176.099 5176.099 1.2E+08
10/15/2020 5172.591 5182.531 5105.15 5105.15 5105.15 1.11E+08
10/16/2020 5111.434 5115.558 5067.589 5103.414 5103.414 92480400
10/19/2020 5116.758 5128.652 5090.777 5126.33 5126.33 1.11E+08
10/20/2020 5120.913 5135.078 5080.956 5099.84 5099.84 88592600
10/21/2020 5116.79 5131.507 5083.66 5096.446 5096.446 1.05E+08
10/22/2020 5084.79 5093.825 5063.697 5091.816 5091.816 1.23E+08
10/23/2020 5112.787 5121.02 5095.507 5112.188 5112.188 95498300
10/26/2020 5113.149 5158.265 5113.023 5144.049 5144.049 1.03E+08
10/27/2020 5133.537 5155.566 5110.618 5128.225 5128.225 1.07E+08
11/2/2020 5108.029 5130.686 5073.5 5115.128 5115.128 97646200
11/3/2020 5133.982 5162.347 5131.949 5159.452 5159.452 1.01E+08
11/4/2020 5170.823 5188.009 5105.199 5105.199 5105.199 1.04E+08
11/5/2020 5161.39 5260.326 5161.39 5260.326 5260.326 1.09E+08
11/6/2020 5276.164 5335.529 5246.701 5335.529 5335.529 1.05E+08
11/9/2020 5371.971 5395.712 5319.42 5356.005 5356.005 1.22E+08
11/10/2020 5424.732 5469.183 5412.594 5462.739 5462.739 1.5E+08
11/11/2020 5475.565 5520.908 5471.592 5509.513 5509.513 1.65E+08
11/12/2020 5494.485 5500.416 5449.797 5458.602 5458.602 1.2E+08
11/13/2020 5449.101 5466.564 5427.632 5461.058 5461.058 1.13E+08
11/16/2020 5500.034 5519.679 5462.46 5494.872 5494.872 1.2E+08
11/17/2020 5516.58 5562.537 5515.519 5529.94 5529.94 1.47E+08
11/18/2020 5530.876 5574.728 5530.876 5557.518 5557.518 1.41E+08
11/19/2020 5541.422 5598.524 5541.314 5594.059 5594.059 1.67E+08
11/20/2020 5602.783 5628.442 5563.655 5571.656 5571.656 2.16E+08
11/23/2020 5583.33 5652.764 5583.33 5652.764 5652.764 1.9E+08
11/24/2020 5677.3 5710.381 5667.368 5701.029 5701.029 2.4E+08
11/25/2020 5735.136 5770.661 5666.764 5679.247 5679.247 3.25E+08
11/26/2020 5669.664 5759.916 5669.664 5759.916 5759.916 2.48E+08
11/27/2020 5773.555 5795.836 5745.885 5783.335 5783.335 2.51E+08
11/30/2020 5779.671 5798.292 5563.862 5612.415 5612.415 3.2E+08
12/1/2020 5637.894 5736.319 5594.278 5724.742 5724.742 2.09E+08
12/2/2020 5755.176 5813.987 5734.261 5813.987 5813.987 2.19E+08
12/3/2020 5833.323 5853.156 5797.013 5822.942 5822.942 2.38E+08
12/4/2020 5820.82 5823.324 5775.57 5810.483 5810.483 1.74E+08
12/7/2020 5854.303 5941.352 5854.303 5930.759 5930.759 2.27E+08
12/8/2020 5947.658 5961.779 5911.098 5944.409 5944.409 2.94E+08
12/10/2020 5976.999 6004.423 5911.914 5933.698 5933.698 2.65E+08
12/11/2020 5946.359 5976.569 5924.371 5938.329 5938.329 2.18E+08
12/14/2020 5959.275 6013.951 5959.275 6012.516 6012.516 2.27E+08
12/15/2020 6013.511 6023.215 5965.805 6010.128 6010.128 1.94E+08
12/16/2020 6046.866 6123.953 6046.866 6118.402 6118.402 2.91E+08
12/17/2020 6133.096 6160.977 6075.832 6113.382 6113.382 3.22E+08
12/18/2020 6106.251 6142.858 6091.398 6104.324 6104.324 2.58E+08
12/21/2020 6131.623 6195.154 6119.918 6165.624 6165.624 2.39E+08
12/22/2020 6146.646 6174.459 6010.211 6023.289 6023.289 2.5E+08
12/23/2020 6061.848 6104.355 5853.261 6008.709 6008.709 2.04E+08
12/28/2020 6067 6095.008 5979.905 6093.554 6093.554 1.81E+08
12/29/2020 6112.72 6143.87 6026.705 6036.174 6036.174 1.75E+08
12/30/2020 6052.121 6055.97 5962.01 5979.073 5979.073 1.7E+08
1/4/2021 5997.83 6104.898 5929.048 6104.898 6104.898 1.84E+08
1/5/2021 6105.794 6145.613 6073.416 6137.343 6137.343 1.75E+08
1/6/2021 6139.137 6166.629 5987.785 6065.682 6065.682 1.99E+08
1/7/2021 6091.717 6158.037 6090.361 6153.633 6153.633 2.28E+08
1/8/2021 6190.948 6275.742 6190.101 6257.835 6257.835 2.22E+08
1/11/2021 6278.413 6382.937 6278.374 6382.937 6382.937 2.98E+08
1/12/2021 6393.903 6435.96 6353.307 6395.669 6395.669 2.8E+08
1/13/2021 6439.934 6464.35 6393.899 6435.205 6435.205 3.43E+08
1/14/2021 6445.901 6465.532 6407.57 6428.315 6428.315 3.45E+08
1/15/2021 6447.985 6472.312 6341.251 6373.412 6373.412 2.62E+08
1/18/2021 6365.026 6428.315 6316.875 6389.834 6389.834 3.38E+08
1/19/2021 6421.861 6434.843 6288.978 6321.856 6321.856 2.24E+08
1/20/2021 6334.512 6440.797 6299.392 6429.758 6429.758 1.91E+08
1/21/2021 6476.094 6504.992 6399.666 6413.892 6413.892 1.71E+08
1/22/2021 6419.573 6428.497 6283.313 6307.127 6307.127 1.58E+08
1/25/2021 6322.519 6322.727 6148.307 6258.572 6258.572 1.55E+08
1/26/2021 6252.714 6269.665 6123.009 6140.171 6140.171 1.72E+08
1/27/2021 6153.078 6154.605 5998.899 6109.168 6109.168 1.81E+08
1/28/2021 6065.788 6123.461 5957.552 5979.387 5979.387 1.57E+08
1/29/2021 6010.343 6068.128 5825.292 5862.352 5862.352 1.48E+08
2/1/2021 5856.777 6070.735 5735.469 6067.545 6067.545 2.09E+08
2/2/2021 6119.011 6157.249 6018.094 6043.841 6043.841 2.27E+08
2/3/2021 6096.584 6137.681 6047.412 6077.745 6077.745 1.54E+08
2/4/2021 6111.758 6179.368 6069.55 6107.216 6107.216 1.48E+08
2/5/2021 6136.393 6151.729 6090.981 6151.729 6151.729 1.35E+08
2/8/2021 6193.551 6224.414 6180.732 6208.866 6208.866 1.62E+08
2/9/2021 6232.102 6286.291 6157.135 6181.672 6181.672 1.75E+08
2/10/2021 6198.032 6216.939 6168.013 6201.828 6201.828 1.23E+08
2/11/2021 6221.634 6232.85 6194.01 6222.521 6222.521 1.04E+08
2/15/2021 6244.385 6283.415 6244.385 6270.324 6270.324 1.24E+08
2/16/2021 6291.008 6308.811 6274.353 6292.396 6292.396 1.44E+08
2/17/2021 6292.97 6314.555 6209.315 6227.728 6227.728 1.7E+08
2/18/2021 6230.357 6281.358 6200.308 6200.308 6200.308 1.67E+08
2/19/2021 6196.899 6231.932 6173.594 6231.932 6231.932 1.34E+08
2/22/2021 6267.025 6312.873 6255.312 6255.312 6255.312 1.45E+08
2/23/2021 6267.454 6279.143 6241.951 6272.807 6272.807 1.26E+08
2/24/2021 6283.795 6294.14 6223.649 6251.054 6251.054 1.52E+08
2/25/2021 6280.727 6309.758 6274.497 6289.646 6289.646 2.37E+08
2/26/2021 6246.317 6302.394 6184.517 6241.796 6241.796 2.19E+08
3/1/2021 6281.857 6339.009 6261.559 6338.513 6338.513 1.73E+08
3/2/2021 6367.439 6388.121 6329.498 6341.759 6341.759 0