Harga Saham Historis

Tampilkan data tanggal::

Dari

/ /

Sampai

/ /
Informasi harga saham historis periode 23 Juni 2021 sampai 17 September 2021
 Download informasi harga saham historis dalam format CSV/Excel
Tanggal Pembukaan Tertinggi Terendah Penutupan Volume Penyesuaiana
Ringkasan
2 Minggu Kebelakang
(06/09/2021 - 17/09/2021)
2.140 2.220 2.000 2.150 353 2.150
2 Minggu Sebelumnya
(23/08/2021 - 03/09/2021)
2.200 2.290 2.120 2.140 273 2.140
4 Minggu Sebelumnya
(22/07/2021 - 20/08/2021)
2.590 2.880 2.010 2.150 1 2.150
Data Historis Harian
17/09/2021 2.150 2.180 2.120 2.150 41.364.900 2.150
16/09/2021 2.130 2.220 2.090 2.150 76.950.000 2.150
15/09/2021 2.120 2.130 2.090 2.090 18.992.900 2.090
14/09/2021 2.160 2.170 2.100 2.120 36.000.300 2.120
13/09/2021 2.090 2.130 2.070 2.130 38.031.400 2.130
10/09/2021 2.040 2.120 2.030 2.090 32.636.900 2.090
09/09/2021 2.070 2.090 2.000 2.040 35.230.900 2.040
08/09/2021 2.110 2.130 2.070 2.070 25.260.900 2.070
07/09/2021 2.130 2.170 2.110 2.110 26.353.500 2.110
06/09/2021 2.140 2.160 2.100 2.130 22.266.000 2.130
03/09/2021 2.140 2.170 2.120 2.140 20.361.100 2.140
02/09/2021 2.190 2.210 2.140 2.140 21.495.800 2.140
01/09/2021 2.220 2.240 2.180 2.180 13.395.400 2.180
31/08/2021 2.220 2.220 2.170 2.220 18.821.200 2.220
30/08/2021 2.190 2.250 2.170 2.210 35.446.200 2.210
27/08/2021 2.210 2.250 2.120 2.160 37.830.700 2.160
26/08/2021 2.240 2.240 2.170 2.190 18.675.700 2.190
25/08/2021 2.210 2.230 2.170 2.200 20.188.700 2.200
24/08/2021 2.210 2.290 2.170 2.180 42.628.500 2.180
23/08/2021 2.200 2.220 2.150 2.200 45.109.700 2.200
20/08/2021 2.060 2.220 2.010 2.150 67.850.400 2.150
19/08/2021 2.170 2.190 2.040 2.060 60.158.100 2.060
18/08/2021 2.250 2.290 2.100 2.170 77.463.900 2.170
16/08/2021 2.370 2.400 2.230 2.250 66.648.300 2.250
13/08/2021 2.340 2.420 2.300 2.370 58.846.000 2.370
12/08/2021 2.330 2.360 2.220 2.350 66.579.700 2.350
10/08/2021 2.500 2.520 2.340 2.340 64.239.600 2.340
09/08/2021 2.690 2.700 2.510 2.510 64.557.700 2.510
06/08/2021 2.720 2.760 2.630 2.690 47.590.500 2.690
05/08/2021 2.600 2.730 2.570 2.700 72.320.700 2.700
04/08/2021 2.550 2.620 2.530 2.580 43.638.700 2.580
03/08/2021 2.600 2.650 2.530 2.540 43.609.400 2.540
02/08/2021 2.600 2.670 2.470 2.600 138.114.600 2.600
30/07/2021 2.830 2.870 2.630 2.630 125.903.000 2.630
29/07/2021 2.800 2.840 2.750 2.820 61.978.400 2.820
28/07/2021 2.720 2.830 2.720 2.800 100.143.700 2.800
27/07/2021 2.680 2.880 2.560 2.710 209.397.800 2.710
26/07/2021 2.670 2.720 2.620 2.680 102.412.700 2.680
23/07/2021 2.580 2.670 2.580 2.640 110.733.700 2.640
22/07/2021 2.590 2.640 2.570 2.580 31.659.000 2.580
21/07/2021 2.610 2.710 2.560 2.570 119.988.300 2.570
19/07/2021 2.440 2.620 2.400 2.590 188.177.000 2.590
16/07/2021 2.390 2.500 2.380 2.440 124.496.300 2.440
15/07/2021 2.350 2.410 2.330 2.390 67.831.800 2.390
14/07/2021 2.290 2.400 2.220 2.350 66.109.300 2.350
13/07/2021 2.360 2.400 2.250 2.290 59.205.400 2.290
12/07/2021 2.380 2.450 2.350 2.360 49.773.000 2.360
09/07/2021 2.450 2.500 2.370 2.380 97.058.100 2.380
08/07/2021 2.340 2.500 2.340 2.430 226.814.600 2.430
07/07/2021 2.190 2.350 2.180 2.330 186.353.800 2.330
06/07/2021 2.170 2.250 2.120 2.180 81.078.200 2.180
05/07/2021 2.230 2.280 2.150 2.160 65.876.800 2.160
02/07/2021 2.300 2.320 2.150 2.230 85.758.200 2.230
01/07/2021 2.310 2.360 2.230 2.280 133.280.900 2.280
30/06/2021 2.180 2.370 2.150 2.300 299.011.700 2.300
29/06/2021 2.230 2.330 2.100 2.190 296.291.800 2.190
28/06/2021 1.990 2.260 1.940 2.250 462.123.900 2.250
25/06/2021 1.720 2.010 1.720 1.945 326.345.000 1.945
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

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