Harga Saham Historis

Tampilkan data tanggal::

Dari

/ /

Sampai

/ /
Informasi harga saham historis periode 25 Maret 2021 sampai 24 Juni 2021
 Download informasi harga saham historis dalam format CSV/Excel
Tanggal Pembukaan Tertinggi Terendah Penutupan Volume Penyesuaiana
Ringkasan
2 Minggu Kebelakang
(11/06/2021 - 24/06/2021)
1.885 1.900 1.710 1.725 365 1.725
2 Minggu Sebelumnya
(27/05/2021 - 10/06/2021)
1.860 2.100 1.815 1.880 666 1.880
4 Minggu Sebelumnya
(23/04/2021 - 25/05/2021)
2.340 2.480 1.750 1.850 737 1.850
Data Historis Harian
24/06/2021 1.750 1.770 1.725 1.725 24.638.900 1.725
23/06/2021 1.800 1.830 1.750 1.750 35.983.500 1.750
22/06/2021 1.730 1.835 1.725 1.810 51.865.900 1.810
21/06/2021 1.770 1.785 1.710 1.725 36.153.100 1.725
18/06/2021 1.850 1.900 1.765 1.765 76.096.700 1.765
17/06/2021 1.780 1.865 1.760 1.855 47.074.500 1.855
16/06/2021 1.795 1.810 1.770 1.780 19.248.900 1.780
15/06/2021 1.810 1.835 1.785 1.795 20.638.700 1.795
14/06/2021 1.840 1.860 1.810 1.810 22.068.400 1.810
11/06/2021 1.885 1.900 1.830 1.835 31.391.400 1.835
10/06/2021 1.860 1.905 1.845 1.880 27.826.500 1.880
09/06/2021 1.830 1.885 1.815 1.860 49.979.400 1.860
08/06/2021 1.915 1.925 1.815 1.825 67.980.400 1.825
07/06/2021 2.090 2.090 1.910 1.915 115.855.500 1.915
04/06/2021 1.925 2.100 1.910 2.050 152.696.200 2.050
03/06/2021 1.935 1.945 1.900 1.920 23.763.100 1.920
02/06/2021 1.905 1.965 1.905 1.925 32.880.900 1.925
31/05/2021 1.880 1.925 1.870 1.905 34.389.500 1.905
28/05/2021 1.850 1.890 1.835 1.870 49.657.900 1.870
27/05/2021 1.860 1.995 1.830 1.830 111.361.900 1.830
25/05/2021 1.760 1.920 1.750 1.850 84.463.300 1.850
24/05/2021 1.860 1.875 1.750 1.760 51.925.100 1.760
21/05/2021 1.935 1.945 1.850 1.855 35.467.200 1.855
20/05/2021 1.900 1.970 1.855 1.925 51.125.300 1.925
19/05/2021 1.990 2.010 1.890 1.905 53.428.400 1.905
18/05/2021 2.100 2.130 1.970 2.010 58.976.400 2.010
17/05/2021 2.250 2.260 2.100 2.100 59.145.500 2.100
11/05/2021 2.280 2.280 2.220 2.250 25.653.900 2.250
10/05/2021 2.310 2.360 2.280 2.280 23.936.100 2.280
07/05/2021 2.420 2.450 2.310 2.310 35.934.600 2.310
06/05/2021 2.290 2.480 2.280 2.420 103.671.500 2.420
05/05/2021 2.270 2.340 2.250 2.280 25.065.300 2.280
04/05/2021 2.240 2.260 2.210 2.250 18.996.400 2.250
03/05/2021 2.280 2.300 2.220 2.240 13.419.700 2.240
30/04/2021 2.260 2.290 2.240 2.280 9.390.400 2.280
29/04/2021 2.220 2.320 2.220 2.260 25.472.000 2.260
28/04/2021 2.290 2.320 2.210 2.220 30.003.900 2.220
27/04/2021 2.320 2.350 2.290 2.290 13.122.000 2.290
26/04/2021 2.320 2.350 2.300 2.310 9.523.000 2.310
23/04/2021 2.340 2.350 2.300 2.320 8.644.200 2.320
22/04/2021 2.350 2.390 2.340 2.340 14.292.800 2.340
21/04/2021 2.400 2.400 2.320 2.340 21.497.300 2.340
20/04/2021 2.460 2.460 2.350 2.380 24.559.200 2.380
19/04/2021 2.330 2.510 2.330 2.460 86.965.900 2.460
16/04/2021 2.300 2.360 2.300 2.330 14.885.400 2.330
15/04/2021 2.340 2.370 2.280 2.300 11.419.500 2.300
14/04/2021 2.260 2.370 2.260 2.330 28.175.300 2.330
13/04/2021 2.270 2.320 2.220 2.270 7.360.300 2.270
12/04/2021 2.380 2.400 2.260 2.270 16.776.200 2.270
09/04/2021 2.450 2.450 2.360 2.380 43.462.300 2.380
08/04/2021 2.240 2.480 2.220 2.440 63.860.600 2.440
07/04/2021 2.220 2.270 2.200 2.240 12.392.300 2.240
06/04/2021 2.240 2.270 2.190 2.260 19.421.700 2.260
05/04/2021 2.360 2.360 2.210 2.230 26.248.100 2.230
01/04/2021 2.290 2.350 2.250 2.330 32.073.300 2.330
31/03/2021 2.350 2.350 2.210 2.290 38.221.500 2.290
30/03/2021 2.450 2.490 2.320 2.350 34.230.000 2.350
29/03/2021 2.540 2.560 2.450 2.450 17.623.100 2.450
26/03/2021 2.450 2.540 2.450 2.540 33.440.200 2.540
25/03/2021 2.600 2.620 2.430 2.490 34.245.000 2.490

Catatan:

a - Disesuaikan dengan aksi korporasi untuk memastikan harga selalu sebanding pada periode yang berbeda. Aksi ini termasuk:

PT Bank Syariah Indonesia, Tbk. adalah pelaku jasa keuangan terdaftar dan diawasi oleh Otoritas Jasa Keuangan