Price History - BRIS

Kembali ke Company
Ticker: BRIS
Company: PT Bank Syariah Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 1,458.09 1,462.96 1,419.07 1,423.95 7,194,234 0
06-Jun-2022 1,462.96 1,472.72 1,433.70 1,448.33 10,161,704 0
03-Jun-2022 1,414.20 1,492.22 1,414.20 1,453.21 26,768,034 0
02-Jun-2022 1,404.44 1,428.83 1,404.44 1,414.20 8,636,033 0
31-May-2022 1,419.07 1,423.95 1,399.57 1,404.44 7,776,921 0
30-May-2022 1,438.58 1,438.58 1,394.69 1,399.57 9,431,986 0
27-May-2022 1,384.94 1,458.09 1,384.94 1,423.95 14,550,263 0
25-May-2022 1,384.94 1,399.57 1,380.06 1,380.06 5,315,854 0
24-May-2022 1,380.06 1,404.44 1,375.19 1,384.94 5,528,095 0
23-May-2022 1,404.44 1,414.20 1,380.06 1,380.06 5,130,990 0
20-May-2022 1,380.06 1,414.20 1,380.06 1,404.44 5,475,291 0
19-May-2022 1,414.20 1,414.20 1,380.06 1,380.06 7,366,589 0
18-May-2022 1,433.70 1,433.70 1,404.44 1,409.32 5,479,597 0
17-May-2022 1,404.44 1,433.70 1,399.57 1,409.32 7,556,170 0
13-May-2022 1,375.19 1,409.32 1,306.91 1,399.57 17,473,337 0
12-May-2022 1,482.47 1,482.47 1,375.19 1,375.19 22,939,810 0
11-May-2022 1,487.35 1,497.10 1,472.72 1,477.59 9,674,063 0
10-May-2022 1,482.47 1,482.47 1,443.46 1,482.47 21,849,591 0
09-May-2022 1,540.99 1,565.37 1,477.59 1,482.47 17,184,197 0
28-Apr-2022 1,511.73 1,545.86 1,497.10 1,540.99 17,432,427 0
27-Apr-2022 1,492.22 1,506.85 1,482.47 1,492.22 5,229,728 0
26-Apr-2022 1,472.72 1,492.22 1,472.72 1,492.22 5,812,620 0
25-Apr-2022 1,472.72 1,492.22 1,467.84 1,472.72 9,839,549 0
22-Apr-2022 1,521.48 1,521.48 1,487.35 1,497.10 6,253,916 0
21-Apr-2022 1,526.36 1,536.11 1,516.61 1,521.48 7,578,625 0
20-Apr-2022 1,536.11 1,540.99 1,506.85 1,516.61 24,419,957 0
19-Apr-2022 1,633.64 1,633.64 1,536.11 1,536.11 15,265,113 0
18-Apr-2022 1,521.48 1,580.00 1,497.10 1,575.12 24,040,487 0
14-Apr-2022 1,467.84 1,536.11 1,467.84 1,521.48 21,435,364 0
13-Apr-2022 1,467.84 1,487.35 1,467.84 1,467.84 7,361,873 0
12-Apr-2022 1,511.73 1,511.73 1,462.96 1,467.84 12,221,257 0
11-Apr-2022 1,487.35 1,497.10 1,462.96 1,477.59 17,552,901 0
08-Apr-2022 1,487.35 1,506.85 1,487.35 1,487.35 6,154,870 0
07-Apr-2022 1,511.73 1,511.73 1,472.72 1,487.35 10,246,908 0
06-Apr-2022 1,531.23 1,536.11 1,472.72 1,472.72 30,163,984 0
05-Apr-2022 1,633.64 1,633.64 1,531.23 1,531.23 11,461,702 0
04-Apr-2022 1,565.37 1,575.12 1,540.99 1,545.86 10,627,300 0
01-Apr-2022 1,565.37 1,580.00 1,565.37 1,565.37 6,366,906 0
31-Mar-2022 1,580.00 1,584.88 1,565.37 1,565.37 5,994,203 0
30-Mar-2022 1,575.12 1,589.75 1,565.37 1,580.00 9,497,401 0
29-Mar-2022 1,609.26 1,609.26 1,570.25 1,575.12 5,371,221 0
28-Mar-2022 1,594.63 1,594.63 1,570.25 1,575.12 5,039,429 0
25-Mar-2022 1,472.72 1,584.88 1,472.72 1,570.25 6,679,115 0
24-Mar-2022 1,501.98 1,589.75 1,501.98 1,580.00 9,315,408 0
23-Mar-2022 1,604.38 1,604.38 1,575.12 1,580.00 10,127,356 0
22-Mar-2022 1,604.38 1,604.38 1,575.12 1,589.75 5,272,586 0
21-Mar-2022 1,653.15 1,653.15 1,570.25 1,575.12 9,576,043 0
18-Mar-2022 1,604.38 1,609.26 1,575.12 1,575.12 15,511,086 0
17-Mar-2022 1,614.14 1,633.64 1,599.51 1,604.38 16,850,457 0
16-Mar-2022 1,628.77 1,643.40 1,609.26 1,614.14 11,319,183 0
15-Mar-2022 1,643.40 1,667.78 1,623.89 1,623.89 19,496,183 0
14-Mar-2022 1,628.77 1,653.15 1,628.77 1,643.40 9,154,638 0
11-Mar-2022 1,658.03 1,658.03 1,623.89 1,628.77 10,036,308 0
10-Mar-2022 1,653.15 1,672.65 1,638.52 1,658.03 11,721,312 0