Price History - BRIS

Kembali ke Company
Ticker: BRIS
Company: PT Bank Syariah Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 1,511.73 1,526.36 1,501.98 1,501.98 6,717,256 0
09-Aug-2022 1,526.36 1,555.62 1,482.47 1,506.85 18,037,466 0
08-Aug-2022 1,550.74 1,560.49 1,516.61 1,526.36 12,057,411 0
05-Aug-2022 1,555.62 1,560.49 1,540.99 1,550.74 8,901,385 0
04-Aug-2022 1,540.99 1,589.75 1,540.99 1,550.74 18,442,158 0
03-Aug-2022 1,477.59 1,545.86 1,477.59 1,531.23 11,193,480 0
02-Aug-2022 1,594.63 1,599.51 1,516.61 1,526.36 29,328,658 0
01-Aug-2022 1,594.63 1,619.01 1,594.63 1,594.63 14,398,003 0
29-Jul-2022 1,633.64 1,667.78 1,594.63 1,594.63 39,667,025 0
28-Jul-2022 1,584.88 1,638.52 1,584.88 1,633.64 43,152,075 0
27-Jul-2022 1,599.51 1,633.64 1,580.00 1,580.00 57,619,185 0
26-Jul-2022 1,570.25 1,628.77 1,565.37 1,594.63 48,291,883 0
25-Jul-2022 1,516.61 1,580.00 1,511.73 1,550.74 35,060,484 0
22-Jul-2022 1,511.73 1,526.36 1,501.98 1,511.73 13,195,820 0
21-Jul-2022 1,540.99 1,540.99 1,472.72 1,511.73 26,618,748 0
20-Jul-2022 1,477.59 1,516.61 1,477.59 1,492.22 20,097,634 0
19-Jul-2022 1,477.59 1,526.36 1,467.84 1,477.59 38,361,490 0
18-Jul-2022 1,423.95 1,506.85 1,423.95 1,477.59 59,163,926 0
15-Jul-2022 1,384.94 1,453.21 1,380.06 1,419.07 41,849,410 0
14-Jul-2022 1,380.06 1,433.70 1,336.17 1,384.94 27,034,308 0
13-Jul-2022 1,462.96 1,487.35 1,380.06 1,380.06 53,790,551 0
12-Jul-2022 1,224.01 1,506.85 1,204.51 1,482.47 148,209,362 0
11-Jul-2022 1,228.89 1,248.40 1,224.01 1,224.01 2,916,819 0
08-Jul-2022 1,214.26 1,224.01 1,204.51 1,224.01 4,041,796 0
07-Jul-2022 1,180.12 1,209.38 1,180.12 1,204.51 5,180,102 0
06-Jul-2022 1,175.25 1,189.88 1,170.37 1,180.12 5,528,197 0
05-Jul-2022 1,175.25 1,199.63 1,170.37 1,175.25 9,101,937 0
04-Jul-2022 1,248.40 1,263.02 1,170.37 1,175.25 23,288,418 0
01-Jul-2022 1,306.91 1,311.79 1,253.27 1,253.27 14,585,841 0
30-Jun-2022 1,316.67 1,321.54 1,306.91 1,306.91 5,582,641 0
29-Jun-2022 1,321.54 1,326.42 1,316.67 1,316.67 5,699,835 0
28-Jun-2022 1,326.42 1,336.17 1,321.54 1,321.54 4,345,700 0
27-Jun-2022 1,375.19 1,375.19 1,326.42 1,326.42 8,382,370 0
24-Jun-2022 1,345.93 1,345.93 1,336.17 1,341.05 8,246,516 0
23-Jun-2022 1,350.80 1,350.80 1,331.30 1,341.05 6,756,013 0
22-Jun-2022 1,355.68 1,360.56 1,341.05 1,350.80 5,640,982 0
21-Jun-2022 1,350.80 1,360.56 1,345.93 1,355.68 4,824,420 0
20-Jun-2022 1,419.07 1,419.07 1,336.17 1,350.80 8,328,336 0
17-Jun-2022 1,384.94 1,394.69 1,360.56 1,360.56 7,803,476 0
16-Jun-2022 1,380.06 1,404.44 1,380.06 1,384.94 6,816,610 0
15-Jun-2022 1,380.06 1,389.82 1,375.19 1,380.06 5,063,626 0
14-Jun-2022 1,380.06 1,389.82 1,375.19 1,380.06 4,594,339 0
13-Jun-2022 1,399.57 1,399.57 1,375.19 1,384.94 6,536,083 0
10-Jun-2022 1,419.07 1,419.07 1,384.94 1,409.32 10,282,384 0
09-Jun-2022 1,423.95 1,438.58 1,414.20 1,419.07 5,548,088 0
08-Jun-2022 1,423.95 1,428.83 1,414.20 1,423.95 5,024,664 0