Date Low EPS per Tahun PER Terendah PER Tertinggi

Mar '19 6.95 6950 282 24.65 28.37

Feb '19 6.975 6975 282 24.73 28.37
Jan '19 6.9 6900 282 24.47 31.29
Des '18 5.825 5825 282 20.66 25.89
Nov '18 5.15 5150 282 18.26 21.99
Okt '18 4.9 4900 282 17.38 20.48
Sep '18 4.52 4520 282 16.03 19.33
Ags '18 4.41 4410 282 15.64 19.33
Jul '18 3.51 3510 282 12.45 17.38
Jun '18 3.39 3390 282 12.02 13.51
Mei '18 3.3 3300 282 11.70 13.65
Apr '18 3.35 3350 282 11.88 13.62
Mar '18 3.2 3200 282 11.35 12.77
Feb '18 3.1 3100 282 10.99 13.05
Jan '18 3.11 3110 282 11.03 13.01
Des '17 2.82 2820 152.32 18.51 22.78
Nov '17 2.9 2900 152.32 19.04 22.12
Okt '17 2.74 2740 152.32 17.99 23.31
Sep '17 2.65 2650 152.32 17.40 18.58
Ags '17 2.68 2680 152.32 17.59 19.37
Jul '17 2.59 2590 152.32 17.00 22.32
Jun '17 3 3000 152.32 19.70 21.47
Mei '17 2.95 2950 152.32 19.37 21.14
Apr '17 3.18 3180 152.32 20.88 22.32
Mar '17 3.02 3020 152.32 19.83 21.93
Feb '17 3.05 3050 152.32 20.02 23.31
Jan '17 2.99 2990 152.32 19.63 21.47
Des '16 2.85 2850 135.42 21.05 24.07
Nov '16 3.05 3050 135.42 22.52 27.62
Okt '16 3.54 3540 135.42 26.14 28.28
Sep '16 3.36 3360 135.42 24.81 28.06
Ags '16 3.58 3580 135.42 26.44 29.39
Jul '16 3.71 3710 135.42 27.40 29.69
Jun '16 3.44 3440 135.42 25.40 28.73
Mei '16 2.95 2950 135.42 21.78 27.69
Apr '16 3.46 3460 135.42 25.55 27.95
Mar '16 3.24 3240 135.42 23.93 27.73
Feb '16 3.125 3125 135.42 23.08 27.77
Jan '16 2.605 2605 135.42 19.24 25.11
Des '15 2.6 2600 112.02 23.21 30.35
Nov '15 2.41 2410 112.02 21.51 30.26
Okt '15 2.01 2010 112.02 17.94 23.25
Sep '15 1.775 1775 112.02 15.85 18.48
Ags '15 1.35 1350 112.02 12.05 23.08
Jul '15 2.45 2450 112.02 21.87 25.80
Jun '15 2.7 2700 112.02 24.10 28.48
Mei '15 2.7 2700 112.02 24.10 30.31
Apr '15 2.82 2820 112.02 25.17 32.99
Mar '15 3.345 3345 112.02 29.86 34.19
Feb '15 3.74 3740 112.02 33.39 35.04
Jan '15 3.725 3725 112.02 33.25 35.93
Des '14 3.7 3700 106.51 34.74 39.71
Nov '14 3.725 3725 106.51 34.97 39.06
Okt '14 3.7 3700 106.51 34.74 39.90
Sep '14 3.8 3800 106.51 35.68 40.79
Ags '14 3.845 3845 106.51 36.10 38.31
Jul '14 3.75 3750 106.51 35.21 38.21
Jun '14 3.7 3700 106.51 34.74 36.99
Mei '14 3.69 3690 106.51 34.64 37.79
Apr '14 3.77 3770 106.51 35.40 40.18
Mar '14 3.95 3950 106.51 37.09 42.25
Feb '14 3.84 3840 106.51 36.05 39.86
Jan '14 3.26 3260 106.51 30.61 39.67
Des '13 3.1 3100 154 20.13 23.21
Nov '13 3.4 3400 154 22.08 25.97
Okt '13 3.45 3450 154 22.40 27.11
Sep '13 2.575 2575 154 16.72 29.87
Ags '13 2.55 2550 154 16.56 28.41
Jul '13 4.125 4125 154 26.79 33.44
Jun '13 4.275 4275 154 27.76 33.44
Mei '13 4.75 4750 154 30.84 36.04
Apr '13 4.6 4600 154 29.87 33.12
Mar '13 4.325 4325 154 28.08 34.09
Feb '13 3.75 3750 154 24.35 30.36
Jan '13 3.4 3400 154 22.08 26.14
PER Close
22.70 Harga Terendah
25.89 2015 - 2019 5,750
26.24 2017 - 2019 4,911
25.62 2019 6,942
21.10
19.50
18.00
17.66
16.03
13.05
13.05
13.05
12.23
12.20
12.23
19.70
19.17
21.66
17.99
18.19
17.53
20.88
20.81
20.94
21.01
20.35
20.35
22.82
23.26
27.32
25.85
27.54
27.69
27.69
25.85
27.43
26.51
24.96
24.70
23.21
28.25
22.32
17.85
16.69
22.63
24.55
28.03
25.31
31.65
33.79
35.31
35.49
38.59
39.43
39.81
36.10
37.09
35.40
35.44
35.40
37.51
39.76
38.82
21.92
22.08
25.32
22.08
21.92
27.92
33.44
32.14
32.79
32.79
28.57
25.16
Date Price Open High Low Vol. Change % EPS per Tahun
May-19 9,800 9,725 9,900 9,075 111.64M 0.77% 457.12
Apr-19 9,725 9,400 9,800 8,950 176.39M 4.29% 457.12
Mar-19 9,325 10,375 10,500 8,950 139.45M -8.80% 457.12
Feb-19 10,225 10,900 10,900 10,200 105.19M -5.10% 457.12
Jan-19 10,775 10,500 10,950 9,925 147.07M 3.11% 16.88% 457.12
Dec-18 10,450 9,975 10,825 9,450 131.17M 6.09% 391.09
Nov-18 9,850 8,975 9,875 8,300 128.87M 10.36% 391.09
Oct-18 8,925 8,800 9,050 8,500 91.25M 1.13% 391.09
Sep-18 8,825 8,775 8,975 8,325 54.30M 1.73% 391.09
Aug-18 8,675 8,800 9,050 8,150 89.38M -0.57% 391.09
Jul-18 8,725 8,900 9,075 8,450 43.10M -1.41% 391.09
Jun-18 8,850 8,700 9,000 8,150 61.63M 1.72% 391.09
May-18 8,700 8,650 8,825 7,900 78.78M 0.29% 391.09
Apr-18 8,675 8,300 8,800 7,900 64.66M 4.83% 391.09
Mar-18 8,275 8,975 9,150 8,200 68.63M -7.80% 391.09
Feb-18 8,975 8,825 9,100 8,675 73.22M 2.87% 391.09
Jan-18 8,725 8,750 9,275 8,575 190.04M -1.97% 20.52% 391.09
Dec-17 8,900 8,600 9,150 8,600 76.09M 5.33% 324.49
Nov-17 8,450 8,825 9,000 8,450 100.93M -3.98% 324.49
Oct-17 8,800 8,750 9,000 8,625 95.85M 0.86% 324.49
Sep-17 8,725 8,700 8,950 8,550 65.08M 0.00% 324.49
Aug-17 8,725 8,300 8,875 8,175 85.83M 4.49% 324.49
Jul-17 8,350 8,650 8,825 8,275 121.16M -5.11% 324.49
Jun-17 8,800 8,725 8,875 8,275 92.45M 1.15% 324.49
May-17 8,700 8,775 9,225 8,425 103.88M -0.85% 324.49
Apr-17 8,775 8,200 8,950 7,975 128.36M 7.67% 324.49
Mar-17 8,150 8,250 8,950 8,075 104.50M -2.10% 324.49
Feb-17 8,325 8,400 8,575 8,250 108.22M -0.89% 324.49
Jan-17 8,400 8,500 8,825 8,350 61.03M -2.04% 5.45% 324.49
Dec-16 8,575 8,650 9,025 7,550 75.55M -0.87% 307.72
Nov-16 8,650 9,350 9,650 8,150 145.88M -7.98% 307.72
Oct-16 9,400 9,475 10,000 9,350 61.70M -0.79% 307.72
Sep-16 9,475 9,800 10,275 8,975 132.36M -5.01% 307.72
Aug-16 9,975 8,700 10,000 8,575 122.95M 15.99% 307.72
Jul-16 8,600 8,550 9,150 8,438 78.61M -0.14% 307.72
Jun-16 8,612 8,100 8,850 7,900 90.69M 6.32% 307.72
May-16 8,100 7,688 8,250 7,562 99.19M 6.05% 307.72
Apr-16 7,638 7,575 7,800 7,062 98.55M 0.50% 307.72
Mar-16 7,600 7,875 8,075 7,488 104.87M -3.49% 307.72
Feb-16 7,875 7,225 8,300 7,100 161.19M 9.00% 307.72
Jan-16 7,225 6,575 7,450 6,425 105.59M 7.23% 307.72
PER Terendah PER Tertinggi PER Close Harga Terendah
19.85 21.66 21.44 2016 - 2019 10,879
19.58 21.44 21.27 2017 - 2019 10,537
19.58 22.97 20.40 2019 9,420
22.31 23.84 22.37 2018 9,796
21.71 23.95 23.57
24.16 27.68 26.72
21.22 25.25 25.19
21.73 23.14 22.82 Harga Tertinggi
21.29 22.95 22.57 2016 - 2019 11,988
20.84 23.14 22.18 2017 - 2019 11,476
21.61 23.20 22.31 2019 10,410
20.84 23.01 22.63
20.20 22.57 22.25
20.20 22.50 22.18
20.97 23.40 21.16
22.18 23.27 22.95 Harga Close
21.93 23.72 22.31 2016 - 2019 11,513
26.50 28.20 27.43 2017 - 2019 11,066
26.04 27.74 26.04 2019 9,970
26.58 27.74 27.12
26.35 27.58 26.89
25.19 27.35 26.89
25.50 27.20 25.73
25.50 27.35 27.12
25.96 28.43 26.81
24.58 27.58 27.04
24.89 27.58 25.12
25.42 26.43 25.66
25.73 27.20 25.89
24.54 29.33 27.87
26.49 31.36 28.11
30.38 32.50 30.55
29.17 33.39 30.79
27.87 32.50 32.42
27.42 29.73 27.95
25.67 28.76 27.99
24.57 26.81 26.32
22.95 25.35 24.82
24.33 26.24 24.70
23.07 26.97 25.59
20.88 24.21 23.48
Date Price Open High Low Vol. Change % EPS per Tahun
May-19 3,380 3,500 3,560 3,200 548.06M -3.43% 113
Apr-19 3,500 3,790 3,810 3,360 476.54M -6.67% 113
Mar-19 3,750 3,820 4,030 3,720 364.74M -1.32% 113
Feb-19 3,800 3,850 3,850 3,690 366.08M -0.78% 113
Jan-19 3,830 3,750 4,080 3,660 589.31M 3.23% -2.93% 113
Dec-18 3,710 3,730 3,920 3,590 351.88M 0.82% 116.41
Nov-18 3,680 3,770 3,940 3,240 1.21B -1.34% 116.41
Oct-18 3,730 3,820 3,980 3,620 327.25M -3.12% 116.41
Sep-18 3,850 3,830 3,910 3,620 245.54M 0.52% 116.41
Aug-18 3,830 3,850 3,950 3,470 361.44M -0.26% 116.41
Jul-18 3,840 3,600 3,970 3,560 356.03M 7.26% 116.41
Jun-18 3,580 3,750 3,830 3,350 297.49M -5.54% 116.41
May-18 3,790 3,540 3,930 3,230 592.76M 7.06% 116.41
Apr-18 3,540 4,000 4,220 3,500 385.19M -11.06% 116.41
Mar-18 3,980 4,820 4,850 3,940 546.57M -17.43% 116.41
Feb-18 4,820 4,920 4,970 4,550 353.34M -1.63% 116.41
Jan-18 4,900 4,750 5,550 4,530 365.89M 3.59% 6.85% 116.41
Dec-17 4,730 4,200 4,780 4,200 333.00M 15.37% 108.95
Nov-17 4,100 3,990 4,390 3,870 402.33M 3.02% 108.95
Oct-17 3,980 3,890 4,060 3,760 392.56M 3.11% 108.95
Sep-17 3,860 3,600 3,950 3,550 277.42M 6.04% 108.95
Aug-17 3,640 3,550 3,770 3,350 413.20M 2.54% 108.95
Jul-17 3,550 3,860 3,870 3,550 248.03M -7.55% 108.95
Jun-17 3,840 3,880 3,900 3,770 218.16M -2.29% 108.95
May-17 3,930 3,840 4,000 3,760 571.17M 2.88% 108.95
Apr-17 3,820 3,950 4,030 3,820 220.55M -2.05% 108.95
Mar-17 3,900 3,890 4,150 3,830 716.94M 0.78% 108.95
Feb-17 3,870 3,880 4,000 3,800 208.31M 0.52% 108.95
Jan-17 3,850 3,830 4,020 3,750 207.78M 0.52% -0.72% 108.95
Dec-16 3,830 3,800 4,050 3,620 239.14M 0.79% 109.74
Nov-16 3,800 3,990 4,100 3,680 414.52M -3.80% 109.74
Oct-16 3,950 3,980 4,240 3,950 226.35M 0.00% 109.74
Sep-16 3,950 4,060 4,250 3,760 287.11M -0.75% 109.74
Aug-16 3,980 3,900 4,100 3,770 400.41M 9.64% 109.74
Jul-16 3,630 3,810 4,070 3,630 400.78M -4.47% 109.74
Jun-16 3,800 3,804 4,004 3,560 375.38M 0.00% 109.74
May-16 3,800 3,995 3,999 3,800 297.34M -4.88% 109.74
Apr-16 3,995 3,936 4,114 3,700 448.24M 1.50% 109.74
Mar-16 3,936 4,364 4,475 3,802 408.93M -10.50% 109.74
Feb-16 4,398 4,140 4,485 3,976 329.57M 6.23% 109.74
Jan-16 4,140 3,760 4,392 3,560 443.83M 10.11% 109.74
PER Terendah PER Tertinggi PER Close Harga Terendah
28.32 31.50 29.91 2016 - 2019 3,740
29.73 33.72 30.97 2017 - 2019 3,697
32.92 35.66 33.19 2019 3,526
32.65 34.07 33.63
32.39 36.11 33.89
30.84 33.67 31.87
27.83 33.85 31.61
31.10 34.19 32.04 Harga Tertinggi
31.10 33.59 33.07 2016 - 2019 4,180
29.81 33.93 32.90 2017 - 2019 4,124
30.58 34.10 32.99 2019 3,866
28.78 32.90 30.75
27.75 33.76 32.56
30.07 36.25 30.41
33.85 41.66 34.19
39.09 42.69 41.41 Harga Close
38.91 47.68 42.09 2016 - 2019 3,940
38.55 43.87 43.41 2017 - 2019 3,895
35.52 40.29 37.63 2019 3,652
34.51 37.26 36.53
32.58 36.26 35.43
30.75 34.60 33.41
32.58 35.52 32.58
34.60 35.80 35.25
34.51 36.71 36.07
35.06 36.99 35.06
35.15 38.09 35.80
34.88 36.71 35.52
34.42 36.90 35.34
32.99 36.91 34.90
33.53 37.36 34.63
35.99 38.64 35.99
34.26 38.73 35.99
34.35 37.36 36.27
33.08 37.09 33.08
32.44 36.49 34.63
34.63 36.44 34.63
33.72 37.49 36.40
34.65 40.78 35.87
36.23 40.87 40.08
32.44 40.02 37.73