27-Sep-18 5.

75% Pranala Siaran Pers

15 Agustus 2018 5.50% Pranala Siaran Pers

19 Juli 2018 5.25 % Pranala Siaran Pers

29 Juni 2018 5.25% Pranala Siaran Pers

30 Mei 2018 4.75% Pranala Siaran Pers

17 Mei 2018 4.50% Pranala Siaran Pers

19-Apr-18 4.25 % Pranala Siaran Pers

22 Maret 2018 4.25 % Pranala Siaran Pers

15 Februari 2018 4.25 % Pranala Siaran Pers

18 Januari 2018 4.25 % Pranala Siaran Pers

14 Desember
2017
4.25 % Pranala Siaran Pers

16 Nopember
2017
4.25 % Pranala Siaran Pers

19 Oktober 2017 4.25% Pranala Siaran Pers

22-Sep-17 4.25% Pranala Siaran Pers

22 Agustus 2017 4.50% Pranala Siaran Pers

20 Juli 2017 4.75% Pranala Siaran Pers

15 Juni 2017 4.75% Pranala Siaran Pers

18 Mei 2017 4.75% Pranala Siaran Pers

20-Apr-17 4.75% Pranala Siaran Pers

16 Maret 2017 4.75% Pranala Siaran Pers

16 Februari 2017 4.75 %

Date Open High Low Close* Adj Close** Volume

Sep 01, 20186,025.411 6,026.915 5,621.604 5,976.553 5,976.553 1,049,696,700

Aug 01, 20185,952.939 6,117.293 5,689.936 6,018.460 6,018.460 1,219,849,900
Jul 01, 2018 5,828.495 6,027.936 5,557.558 5,936.443 5,936.443 1,280,977,900
Jun 01, 20186,014.819 6,116.433 5,661.008 5,799.237 5,799.237 536,820,200
May 01, 20186,012.238 6,095.010 5,716.646 5,983.587 5,983.587 1,050,112,100
Apr 01, 2018 6,194.513 6,380.354 5,885.342 5,994.595 5,994.595 1,321,533,900
Mar 01, 20186,605.314 6,630.129 6,085.205 6,188.987 6,188.987 1,619,006,400
Feb 01, 20186,625.354 6,693.466 6,426.764 6,597.218 6,597.218 1,994,153,100
Jan 01, 20186,366.083 6,686.347 6,220.695 6,605.631 6,605.631 1,837,380,300
Dec 01, 20176,053.026 6,368.322 5,952.138 6,355.654 6,355.654 982,689,900
Nov 01, 20176,017.042 6,098.779 5,952.138 5,952.138 5,952.138 1,299,946,900
Oct 01, 2017 5,917.752 6,042.449 5,860.761 6,005.784 6,005.784 1,322,968,600
Sep 01, 20175,858.210 5,928.786 5,774.307 5,900.854 5,900.854 1,078,401,500
Aug 01, 20175,853.506 5,916.821 5,749.292 5,864.059 5,864.059 1,267,802,200
Jul 01, 2017 5,846.603 5,910.237 5,756.513 5,840.939 5,840.939 959,742,600
Jun 01, 20175,749.421 5,831.340 5,668.722 5,829.708 5,829.708 723,336,100
May 01, 20175,703.867 5,874.439 5,577.522 5,738.155 5,738.155 1,289,370,400
Apr 01, 2017 5,583.345 5,726.530 5,577.487 5,685.298 5,685.298 1,229,812,800
Mar 01, 2017 - - - - - -
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Date Open High Low Close* Adj Close** Volume

Sep 01, 2018 ### ### ### ### ### 1,049,696,700

Aug 01, 2018 ### ### ### ### ### 1,219,849,900
Jul 01, 2018 ### ### ### ### ### 1,280,977,900
Jun 01, 2018 ### ### ### ### ### 536,820,200
May 01, 2018 ### ### ### ### ### 1,050,112,100
Apr 01, 2018 ### ### ### ### ### 1,321,533,900
Mar 01, 2018 ### ### ### ### ### 1,619,006,400
Feb 01, 2018 ### ### ### ### ### 1,994,153,100
Jan 01, 2018 ### ### ### ### ### 1,837,380,300
Dec 01, 2017 ### ### ### ### ### 982,689,900
 Nov 01, 2017 ### ### ### ### ### 1,299,946,900
Oct 01, 2017 ### ### ### ### ### 1,322,968,600
Sep 01, 2017 ### ### ### ### ### 1,078,401,500
Aug 01, 2017 ### ### ### ### ### 1,267,802,200
Jul 01, 2017 ### ### ### ### ### 959,742,600
Jun 01, 2017 ### ### ### ### ### 723,336,100
May 01, 2017 ### ### ### ### ### 1,289,370,400
Apr 01, 2017 ### ### ### ### ### 1,229,812,800
Mar 01, 2017 ### ### ### ### ### 1,766,313,600
Feb 01, 2017 ### ### ### ### ### 3,216,845,000
Jan 01, 2017 - - - - - -
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.