Posisi Anda   Hubungan Investor  >   Informasi Saham   >   Harga Saham Historis

logo
Harga Saham Historis
 
Tampilkan data tanggal:
Awal
Akhir
Informasi harga saham historis periode 23 Oktober 2020 sampai 26 Januari 2021
Download informasi harga saham historis dalam format CSV/Excel
Tanggal Pembukaan Tertinggi Terendah Penutupan VolumePenyesuaiana
Ringkasan
2 Minggu Kebelakang
(13/01/2021 - 26/01/2021)
3.800 3.980 2.970 3.020 2 3.020
2 Minggu Sebelumnya
(28/12/2020 - 12/01/2021)
2.280 3.800 2.200 3.760 2 3.760
4 Minggu Sebelumnya
(25/11/2020 - 23/12/2020)
1.390 2.490 1.355 2.270 5 2.270
Data Historis Harian
26/01/2021 3.240 3.320 3.020 3.020 194.047.400 3.020
25/01/2021 3.240 3.310 3.020 3.240 211.405.100 3.240
22/01/2021 3.480 3.550 3.240 3.240 143.286.700 3.240
21/01/2021 3.700 3.800 3.400 3.480 256.274.000 3.480
20/01/2021 2.970 3.650 2.970 3.650 460.582.500 3.650
19/01/2021 3.380 3.380 3.190 3.190 27.759.600 3.190
18/01/2021 3.610 3.670 3.420 3.420 214.010.500 3.420
15/01/2021 3.760 3.820 3.620 3.670 133.074.500 3.670
14/01/2021 3.760 3.940 3.710 3.760 156.186.400 3.760
13/01/2021 3.800 3.980 3.650 3.770 291.605.300 3.770
12/01/2021 3.060 3.800 3.060 3.760 545.245.600 3.760
11/01/2021 2.910 3.070 2.880 3.040 225.648.200 3.040
08/01/2021 2.760 3.010 2.730 2.860 302.686.900 2.860
07/01/2021 2.510 2.920 2.510 2.710 412.293.400 2.710
06/01/2021 2.360 2.640 2.340 2.510 410.473.700 2.510
05/01/2021 2.370 2.430 2.310 2.350 115.900.600 2.350
04/01/2021 2.300 2.380 2.230 2.360 120.253.500 2.360
30/12/2020 2.290 2.370 2.200 2.250 118.121.100 2.250
29/12/2020 2.280 2.460 2.270 2.290 205.682.000 2.290
28/12/2020 2.280 2.320 2.220 2.270 76.827.200 2.270
23/12/2020 2.330 2.390 2.160 2.270 188.517.200 2.270
22/12/2020 2.410 2.470 2.260 2.320 165.467.200 2.320
21/12/2020 2.320 2.490 2.290 2.410 205.844.500 2.410
18/12/2020 2.130 2.370 2.060 2.290 396.621.600 2.290
17/12/2020 2.120 2.180 2.100 2.130 102.568.800 2.130
16/12/2020 2.130 2.230 2.100 2.120 203.431.700 2.120
15/12/2020 2.250 2.270 2.010 2.100 487.668.500 2.100
14/12/2020 1.805 2.160 1.795 2.160 594.521.300 2.160
11/12/2020 1.500 1.840 1.490 1.785 946.957.600 1.785
10/12/2020 1.470 1.525 1.460 1.490 222.948.900 1.490
08/12/2020 1.480 1.485 1.455 1.460 46.302.400 1.460
07/12/2020 1.465 1.495 1.430 1.475 71.161.300 1.475
04/12/2020 1.500 1.500 1.465 1.465 84.597.500 1.465
03/12/2020 1.455 1.505 1.450 1.485 237.227.300 1.485
02/12/2020 1.465 1.480 1.445 1.455 106.413.000 1.455
01/12/2020 1.395 1.485 1.385 1.455 209.340.300 1.455
30/11/2020 1.480 1.535 1.370 1.430 406.385.200 1.430
27/11/2020 1.375 1.480 1.360 1.470 277.188.500 1.470
26/11/2020 1.375 1.390 1.360 1.375 59.162.600 1.375
25/11/2020 1.390 1.420 1.355 1.375 220.557.800 1.375
24/11/2020 1.345 1.360 1.330 1.350 82.074.300 1.350
23/11/2020 1.355 1.360 1.325 1.345 63.948.800 1.345
20/11/2020 1.355 1.375 1.320 1.335 106.471.700 1.335
19/11/2020 1.360 1.410 1.350 1.355 282.085.100 1.355
18/11/2020 1.315 1.360 1.300 1.350 217.311.000 1.350
17/11/2020 1.295 1.325 1.285 1.305 122.854.200 1.305
16/11/2020 1.315 1.315 1.290 1.295 65.182.800 1.295
13/11/2020 1.275 1.320 1.270 1.300 135.006.600 1.300
12/11/2020 1.280 1.315 1.255 1.275 111.149.300 1.275
11/11/2020 1.265 1.345 1.235 1.275 395.031.700 1.275
10/11/2020 1.240 1.245 1.210 1.230 73.199.200 1.230
09/11/2020 1.250 1.265 1.215 1.220 74.325.700 1.220
06/11/2020 1.270 1.295 1.225 1.230 172.471.300 1.230
05/11/2020 1.180 1.280 1.180 1.265 324.721.100 1.265
04/11/2020 1.190 1.220 1.150 1.170 155.562.700 1.170
03/11/2020 1.220 1.240 1.180 1.180 79.494.800 1.180
02/11/2020 1.245 1.255 1.180 1.210 74.640.600 1.210
27/10/2020 1.250 1.305 1.220 1.235 208.740.200 1.235
26/10/2020 1.195 1.305 1.195 1.250 218.109.800 1.250
23/10/2020 1.210 1.360 1.210 1.210 712.398.000 1.210
Catatan:
a - Disesuaikan dengan aksi korporasi untuk memastikan harga selalu sebanding pada periode yang berbeda. Aksi ini termasuk
  • Dividen Khusus
  • Dividend-In-Specie
  • Pengurangan Modal dan Distribusi Kas
  • Bonus Issue
  • Penawaran Umum Terbatas/Penawaran preferensial/Penawaran Terbuka
  • Pemecahan/Penggabungan saham
 
Temukan Kami :
© Hak Cipta 2017, PT. Bank BRIsyariah, Tbk.
© Hak Cipta 2017, PT. Bank BRIsyariah, Tbk.
BRIsyariah terdaftar dan diawasi oleh Otoritas Jasa Keuangan.