| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaiana |
| Ringkasan | ||||||
|---|---|---|---|---|---|---|
| 2 Minggu Kebelakang (16/04/2025 - 30/04/2025) |
75 | 93 | 73 | 87 | 122 | 87 |
| 2 Minggu Sebelumnya (24/03/2025 - 15/04/2025) |
61 | 94 | 57 | 75 | 242 | 75 |
| 4 Minggu Sebelumnya (24/02/2025 - 21/03/2025) |
68 | 79 | 56 | 62 | 103 | 62 |
| Data Historis Harian | ||||||
| 30/04/2025 | 89 | 89 | 86 | 87 | 6.862.400 | 87 |
| 29/04/2025 | 86 | 93 | 85 | 88 | 39.713.200 | 88 |
| 28/04/2025 | 85 | 87 | 84 | 86 | 6.081.000 | 86 |
| 25/04/2025 | 82 | 87 | 82 | 84 | 9.961.700 | 84 |
| 24/04/2025 | 80 | 84 | 80 | 81 | 7.438.600 | 81 |
| 23/04/2025 | 80 | 82 | 79 | 80 | 5.372.000 | 80 |
| 22/04/2025 | 76 | 82 | 76 | 80 | 22.410.200 | 80 |
| 21/04/2025 | 78 | 79 | 76 | 76 | 5.733.100 | 76 |
| 17/04/2025 | 74 | 81 | 73 | 77 | 14.347.500 | 77 |
| 16/04/2025 | 75 | 76 | 74 | 74 | 4.399.300 | 74 |
| 15/04/2025 | 76 | 79 | 75 | 75 | 10.910.400 | 75 |
| 14/04/2025 | 72 | 77 | 72 | 75 | 9.020.200 | 75 |
| 11/04/2025 | 72 | 74 | 71 | 72 | 5.627.800 | 72 |
| 10/04/2025 | 71 | 75 | 71 | 73 | 9.373.300 | 73 |
| 09/04/2025 | 66 | 78 | 66 | 70 | 22.965.300 | 70 |
| 08/04/2025 | 71 | 71 | 65 | 67 | 13.802.700 | 67 |
| 27/03/2025 | 87 | 94 | 76 | 76 | 78.206.100 | 76 |
| 26/03/2025 | 64 | 86 | 63 | 86 | 81.511.000 | 86 |
| 25/03/2025 | 60 | 65 | 58 | 64 | 3.321.400 | 64 |
| 24/03/2025 | 61 | 62 | 57 | 60 | 7.789.700 | 60 |
| 21/03/2025 | 62 | 63 | 61 | 62 | 796.900 | 62 |
| 20/03/2025 | 63 | 64 | 62 | 62 | 602.500 | 62 |
| 19/03/2025 | 63 | 64 | 62 | 63 | 2.552.600 | 63 |
| 18/03/2025 | 63 | 65 | 60 | 63 | 3.061.100 | 63 |
| 17/03/2025 | 65 | 67 | 65 | 65 | 1.283.000 | 65 |
| 14/03/2025 | 67 | 68 | 65 | 65 | 1.024.300 | 65 |
| 13/03/2025 | 65 | 67 | 65 | 67 | 887.600 | 67 |
| 12/03/2025 | 65 | 66 | 64 | 65 | 1.970.500 | 65 |
| 11/03/2025 | 66 | 72 | 64 | 65 | 16.996.900 | 65 |
| 10/03/2025 | 67 | 67 | 65 | 66 | 2.735.800 | 66 |
| 07/03/2025 | 68 | 70 | 65 | 67 | 3.914.000 | 67 |
| 06/03/2025 | 64 | 79 | 64 | 68 | 33.851.500 | 68 |
| 05/03/2025 | 62 | 64 | 61 | 64 | 1.049.000 | 64 |
| 04/03/2025 | 60 | 65 | 59 | 62 | 4.135.500 | 62 |
| 03/03/2025 | 59 | 61 | 56 | 60 | 3.769.600 | 60 |
| 28/02/2025 | 61 | 63 | 58 | 58 | 7.767.000 | 58 |
| 27/02/2025 | 65 | 65 | 61 | 61 | 4.020.200 | 61 |
| 26/02/2025 | 63 | 65 | 62 | 65 | 2.630.200 | 65 |
| 25/02/2025 | 67 | 69 | 63 | 63 | 5.400.600 | 63 |
| 24/02/2025 | 68 | 69 | 66 | 67 | 5.214.900 | 67 |
| 21/02/2025 | 69 | 69 | 68 | 69 | 2.093.900 | 69 |
| 20/02/2025 | 69 | 70 | 68 | 68 | 1.402.500 | 68 |
| 19/02/2025 | 71 | 71 | 69 | 69 | 4.244.600 | 69 |
| 18/02/2025 | 73 | 73 | 70 | 71 | 5.387.900 | 71 |
| 17/02/2025 | 70 | 77 | 70 | 72 | 24.414.200 | 72 |
| 14/02/2025 | 70 | 71 | 69 | 70 | 4.091.300 | 70 |
| 13/02/2025 | 69 | 71 | 66 | 69 | 3.100.100 | 69 |
| 12/02/2025 | 66 | 79 | 66 | 68 | 27.645.500 | 68 |
| 11/02/2025 | 67 | 67 | 65 | 66 | 3.730.500 | 66 |
| 10/02/2025 | 70 | 70 | 66 | 67 | 6.376.900 | 67 |
| 07/02/2025 | 71 | 71 | 69 | 70 | 2.535.200 | 70 |
| 06/02/2025 | 73 | 73 | 70 | 71 | 3.522.800 | 71 |
| 05/02/2025 | 74 | 74 | 72 | 72 | 4.318.800 | 72 |
| 04/02/2025 | 74 | 77 | 73 | 74 | 10.236.200 | 74 |
| 03/02/2025 | 75 | 76 | 73 | 74 | 6.433.200 | 74 |
| 31/01/2025 | 75 | 76 | 74 | 75 | 2.895.900 | 75 |
| 30/01/2025 | 76 | 76 | 74 | 75 | 3.522.500 | 75 |
| 24/01/2025 | 77 | 78 | 76 | 76 | 2.429.400 | 76 |
| 23/01/2025 | 76 | 79 | 76 | 77 | 27.665.400 | 77 |
| 22/01/2025 | 77 | 80 | 74 | 76 | 8.850.500 | 76 |
Catatan:
a - Disesuaikan dengan aksi korporasi untuk memastikan harga selalu sebanding pada periode yang berbeda. Aksi ini termasuk: