Price History - BRIS

Kembali ke Company
Ticker: BRIS
Company: PT Bank Syariah Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
29-Dec-2022 1,280.00 1,300.00 1,260.00 1,290.00 20,033,600 0
28-Dec-2022 1,280.00 1,310.00 1,255.00 1,270.00 34,163,400 0
27-Dec-2022 1,320.00 1,365.00 1,255.00 1,280.00 56,948,700 0
26-Dec-2022 1,220.00 1,355.00 1,220.00 1,310.00 78,567,600 0
23-Dec-2022 1,220.00 1,265.00 1,205.00 1,215.00 64,479,300 0
22-Dec-2022 1,155.00 1,240.00 1,145.00 1,220.00 71,440,900 0
21-Dec-2022 1,100.00 1,200.00 1,100.00 1,150.00 62,862,000 0
20-Dec-2022 1,120.00 1,140.00 1,095.00 1,100.00 29,406,200 0
19-Dec-2022 1,200.00 1,200.00 1,120.00 1,120.00 35,669,500 0
16-Dec-2022 1,205.00 1,220.00 1,200.00 1,200.00 16,051,400 0
15-Dec-2022 1,215.00 1,230.00 1,200.00 1,210.00 7,163,500 0
14-Dec-2022 1,285.00 1,285.00 1,200.00 1,215.00 21,380,400 0
13-Dec-2022 1,214.26 1,263.02 1,214.26 1,263.02 23,956,001 0
12-Dec-2022 1,199.63 1,219.14 1,175.25 1,214.26 8,497,308 0
09-Dec-2022 1,228.89 1,238.64 1,194.75 1,199.63 8,445,735 0
08-Dec-2022 1,219.14 1,258.15 1,155.74 1,233.77 23,887,408 0
07-Dec-2022 1,263.02 1,267.90 1,238.64 1,238.64 4,017,906 0
06-Dec-2022 1,277.65 1,277.65 1,253.27 1,263.02 5,506,050 0
05-Dec-2022 1,287.41 1,302.04 1,277.65 1,277.65 3,648,792 0
02-Dec-2022 1,292.28 1,297.16 1,277.65 1,287.41 5,095,206 0
01-Dec-2022 1,302.04 1,306.91 1,287.41 1,292.28 5,060,448 0
30-Nov-2022 1,297.16 1,311.79 1,297.16 1,302.04 4,778,588 0
29-Nov-2022 1,321.54 1,326.42 1,292.28 1,297.16 7,048,229 0
28-Nov-2022 1,331.30 1,336.17 1,316.67 1,326.42 4,852,411 0
25-Nov-2022 1,365.43 1,365.43 1,331.30 1,336.17 2,814,288 0
24-Nov-2022 1,350.80 1,365.43 1,350.80 1,350.80 3,873,132 0
23-Nov-2022 1,326.42 1,345.93 1,326.42 1,345.93 6,466,874 0
22-Nov-2022 1,326.42 1,331.30 1,321.54 1,326.42 2,513,870 0
21-Nov-2022 1,341.05 1,341.05 1,326.42 1,326.42 2,300,604 0
18-Nov-2022 1,321.54 1,345.93 1,316.67 1,321.54 7,399,502 0
17-Nov-2022 1,326.42 1,331.30 1,316.67 1,326.42 4,588,700 0
16-Nov-2022 1,341.05 1,345.93 1,321.54 1,326.42 4,702,818 0
15-Nov-2022 1,341.05 1,350.80 1,336.17 1,341.05 4,222,765 0
14-Nov-2022 1,345.93 1,355.68 1,336.17 1,345.93 7,712,018 0
11-Nov-2022 1,345.93 1,365.43 1,336.17 1,341.05 7,463,482 0
10-Nov-2022 1,341.05 1,341.05 1,321.54 1,341.05 6,107,808 0
09-Nov-2022 1,341.05 1,345.93 1,331.30 1,341.05 6,810,355 0
08-Nov-2022 1,355.68 1,360.56 1,341.05 1,341.05 4,545,739 0
07-Nov-2022 1,365.43 1,365.43 1,345.93 1,350.80 9,279,829 0
04-Nov-2022 1,355.68 1,365.43 1,341.05 1,360.56 8,650,285 0
03-Nov-2022 1,394.69 1,394.69 1,341.05 1,355.68 16,995,539 0
02-Nov-2022 1,375.19 1,404.44 1,375.19 1,389.82 12,772,672 0
01-Nov-2022 1,370.31 1,399.57 1,370.31 1,370.31 13,600,307 0
31-Oct-2022 1,365.43 1,380.06 1,360.56 1,365.43 6,632,258 0
28-Oct-2022 1,365.43 1,409.32 1,355.68 1,360.56 15,765,980 0
27-Oct-2022 1,345.93 1,370.31 1,345.93 1,345.93 6,257,402 0
26-Oct-2022 1,360.56 1,360.56 1,326.42 1,341.05 6,903,761 0
25-Oct-2022 1,365.43 1,399.57 1,355.68 1,360.56 16,385,168 0
24-Oct-2022 1,326.42 1,375.19 1,326.42 1,360.56 18,206,848 0
21-Oct-2022 1,282.53 1,355.68 1,272.78 1,311.79 22,392,189 0
20-Oct-2022 1,267.90 1,306.91 1,263.02 1,267.90 12,233,560 0
19-Oct-2022 1,282.53 1,326.42 1,258.15 1,267.90 14,534,575 0
18-Oct-2022 1,267.90 1,292.28 1,267.90 1,282.53 11,469,597 0
17-Oct-2022 1,277.65 1,287.41 1,233.77 1,263.02 10,056,404 0
14-Oct-2022 1,316.67 1,341.05 1,272.78 1,277.65 13,017,107 0
13-Oct-2022 1,336.17 1,341.05 1,306.91 1,311.79 8,551,650 0
12-Oct-2022 1,380.06 1,380.06 1,326.42 1,341.05 14,071,235 0
11-Oct-2022 1,409.32 1,419.07 1,375.19 1,380.06 9,857,185 0
10-Oct-2022 1,423.95 1,423.95 1,404.44 1,409.32 5,654,516 0
07-Oct-2022 1,453.21 1,453.21 1,419.07 1,423.95 10,225,376 0
06-Oct-2022 1,453.21 1,482.47 1,448.33 1,453.21 7,884,579 0
05-Oct-2022 1,453.21 1,467.84 1,453.21 1,453.21 4,185,546 0
04-Oct-2022 1,472.72 1,482.47 1,448.33 1,453.21 6,875,873 0
03-Oct-2022 1,433.70 1,477.59 1,433.70 1,462.96 14,332,075 0
30-Sep-2022 1,458.09 1,462.96 1,365.43 1,433.70 22,908,743 0
29-Sep-2022 1,501.98 1,521.48 1,467.84 1,467.84 11,364,605 0
28-Sep-2022 1,501.98 1,506.85 1,482.47 1,497.10 9,074,151 0
27-Sep-2022 1,516.61 1,531.23 1,482.47 1,511.73 10,595,720 0
26-Sep-2022 1,540.99 1,550.74 1,501.98 1,521.48 24,620,611 0
23-Sep-2022 1,501.98 1,555.62 1,497.10 1,536.11 50,591,462 0
22-Sep-2022 1,477.59 1,497.10 1,467.84 1,492.22 11,443,759 0
21-Sep-2022 1,497.10 1,497.10 1,467.84 1,477.59 8,294,090 0
20-Sep-2022 1,497.10 1,501.98 1,477.59 1,492.22 7,274,721 0
19-Sep-2022 1,497.10 1,501.98 1,472.72 1,487.35 7,906,521 0
16-Sep-2022 1,497.10 1,521.48 1,472.72 1,497.10 23,170,096 0
15-Sep-2022 1,433.70 1,511.73 1,433.70 1,492.22 31,823,766 0
14-Sep-2022 1,428.83 1,438.58 1,419.07 1,428.83 12,205,774 0
13-Sep-2022 1,443.46 1,453.21 1,433.70 1,433.70 12,345,935 0
12-Sep-2022 1,448.33 1,462.96 1,443.46 1,443.46 6,502,965 0
09-Sep-2022 1,467.84 1,467.84 1,448.33 1,448.33 9,968,124 0
08-Sep-2022 1,467.84 1,472.72 1,462.96 1,467.84 5,052,963 0
07-Sep-2022 1,472.72 1,487.35 1,462.96 1,462.96 8,826,332 0
06-Sep-2022 1,472.72 1,477.59 1,467.84 1,472.72 4,650,014 0
05-Sep-2022 1,472.72 1,477.59 1,462.96 1,467.84 5,949,705 0
02-Sep-2022 1,492.22 1,492.22 1,472.72 1,472.72 6,175,172 0
01-Sep-2022 1,482.47 1,492.22 1,477.59 1,482.47 3,351,656 0
31-Aug-2022 1,487.35 1,497.10 1,477.59 1,482.47 4,523,900 0
30-Aug-2022 1,497.10 1,511.73 1,482.47 1,482.47 8,128,604 0
29-Aug-2022 1,458.09 1,501.98 1,423.95 1,497.10 14,262,456 0
26-Aug-2022 1,501.98 1,526.36 1,492.22 1,492.22 14,420,560 0
25-Aug-2022 1,497.10 1,511.73 1,472.72 1,487.35 11,168,052 0
24-Aug-2022 1,516.61 1,526.36 1,487.35 1,492.22 14,841,965 0
23-Aug-2022 1,531.23 1,545.86 1,501.98 1,511.73 16,365,687 0
22-Aug-2022 1,565.37 1,604.38 1,521.48 1,531.23 32,694,464 0
19-Aug-2022 1,506.85 1,570.25 1,506.85 1,565.37 34,519,732 0
18-Aug-2022 1,487.35 1,526.36 1,487.35 1,501.98 10,742,546 0
16-Aug-2022 1,511.73 1,521.48 1,487.35 1,487.35 7,003,832 0
15-Aug-2022 1,526.36 1,536.11 1,506.85 1,506.85 7,259,444 0
12-Aug-2022 1,536.11 1,545.86 1,511.73 1,526.36 7,322,603 0
11-Aug-2022 1,511.73 1,536.11 1,511.73 1,531.23 8,806,851 0