Price History - BRIS

Kembali ke Company
Ticker: BRIS
Company: PT Bank Syariah Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 1,614.14 1,662.90 1,604.38 1,648.27 11,587,304 0
08-Mar-2022 1,599.51 1,672.65 1,599.51 1,609.26 19,790,961 0
07-Mar-2022 1,701.91 1,701.91 1,628.77 1,643.40 24,417,599 0
04-Mar-2022 1,731.17 1,750.68 1,692.16 1,697.04 19,383,501 0
02-Mar-2022 1,750.68 1,779.94 1,697.04 1,731.17 62,314,518 0
01-Mar-2022 1,623.89 1,775.06 1,623.89 1,750.68 99,128,498 0
25-Feb-2022 1,570.25 1,638.52 1,540.99 1,623.89 21,708,098 0
24-Feb-2022 1,692.16 1,692.16 1,570.25 1,575.12 48,847,399 0
23-Feb-2022 1,682.41 1,706.79 1,677.53 1,687.28 15,569,222 0
22-Feb-2022 1,711.67 1,711.67 1,662.90 1,682.41 29,922,317 0
21-Feb-2022 1,658.03 1,731.17 1,658.03 1,711.67 48,788,853 0
18-Feb-2022 1,599.51 1,672.65 1,594.63 1,658.03 34,258,276 0
17-Feb-2022 1,614.14 1,623.89 1,589.75 1,599.51 6,377,364 0
16-Feb-2022 1,609.26 1,638.52 1,599.51 1,614.14 18,539,255 0
15-Feb-2022 1,575.12 1,619.01 1,565.37 1,609.26 10,607,819 0
14-Feb-2022 1,628.77 1,638.52 1,570.25 1,575.12 15,892,401 0
11-Feb-2022 1,628.77 1,638.52 1,589.75 1,628.77 9,468,693 0
10-Feb-2022 1,633.64 1,672.65 1,619.01 1,628.77 27,728,550 0
09-Feb-2022 1,623.89 1,643.40 1,609.26 1,633.64 13,648,702 0
08-Feb-2022 1,609.26 1,653.15 1,609.26 1,619.01 35,926,569 0
07-Feb-2022 1,545.86 1,619.01 1,531.23 1,604.38 32,313,969 0
04-Feb-2022 1,555.62 1,555.62 1,521.48 1,540.99 13,113,692 0
03-Feb-2022 1,511.73 1,604.38 1,511.73 1,545.86 53,555,754 0
02-Feb-2022 1,550.74 1,550.74 1,492.22 1,506.85 16,761,665 0
31-Jan-2022 1,482.47 1,565.37 1,482.47 1,506.85 28,254,024 0
28-Jan-2022 1,487.35 1,506.85 1,472.72 1,482.47 12,035,982 0
27-Jan-2022 1,472.72 1,516.61 1,467.84 1,467.84 11,475,954 0
26-Jan-2022 1,462.96 1,487.35 1,462.96 1,477.59 8,063,189 0
25-Jan-2022 1,511.73 1,511.73 1,467.84 1,472.72 8,416,718 0
24-Jan-2022 1,521.48 1,521.48 1,497.10 1,511.73 6,383,926 0
21-Jan-2022 1,511.73 1,526.36 1,482.47 1,516.61 8,785,422 0
20-Jan-2022 1,472.72 1,540.99 1,462.96 1,511.73 24,407,345 0
19-Jan-2022 1,458.09 1,501.98 1,443.46 1,467.84 13,480,345 0
18-Jan-2022 1,501.98 1,521.48 1,428.83 1,458.09 30,521,409 0
17-Jan-2022 1,545.86 1,555.62 1,497.10 1,501.98 17,632,568 0
14-Jan-2022 1,575.12 1,580.00 1,511.73 1,545.86 19,078,367 0
13-Jan-2022 1,589.75 1,594.63 1,497.10 1,575.12 41,341,571 0
12-Jan-2022 1,701.91 1,711.67 1,580.00 1,580.00 38,545,431 0
11-Jan-2022 1,721.42 1,726.30 1,697.04 1,697.04 11,168,769 0
10-Jan-2022 1,701.91 1,765.31 1,697.04 1,716.54 24,485,372 0
07-Jan-2022 1,701.91 1,716.54 1,687.28 1,701.91 12,884,841 0
06-Jan-2022 1,745.80 1,755.56 1,692.16 1,701.91 24,869,148 0
05-Jan-2022 1,755.56 1,794.57 1,740.93 1,745.80 13,923,589 0
04-Jan-2022 1,736.05 1,765.31 1,731.17 1,750.68 8,296,551 0
03-Jan-2022 1,736.05 1,755.56 1,736.05 1,736.05 6,117,446 0
30-Dec-2021 1,745.80 1,760.43 1,736.05 1,736.05 6,022,707 0