Price History - BRIS

Kembali ke Company
Ticker: BRIS
Company: PT Bank Syariah Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
29-Dec-2021 1,755.56 1,765.31 1,736.05 1,745.80 7,125,127 0
28-Dec-2021 1,818.95 1,833.58 1,755.56 1,755.56 22,676,304 0
27-Dec-2021 1,750.68 1,843.33 1,750.68 1,814.07 25,275,788 0
24-Dec-2021 1,726.30 1,765.31 1,716.54 1,750.68 12,462,616 0
23-Dec-2021 1,736.05 1,736.05 1,721.42 1,726.30 6,337,274 0
22-Dec-2021 1,740.93 1,750.68 1,721.42 1,721.42 14,357,401 0
21-Dec-2021 1,755.56 1,789.69 1,731.17 1,740.93 18,579,960 0
20-Dec-2021 1,789.69 1,799.44 1,755.56 1,755.56 13,651,573 0
17-Dec-2021 1,799.44 1,799.44 1,779.94 1,789.69 10,654,881 0
16-Dec-2021 1,823.83 1,838.46 1,784.82 1,799.44 14,171,408 0
15-Dec-2021 1,833.58 1,848.21 1,818.95 1,823.83 7,540,175 0
14-Dec-2021 1,848.21 1,857.96 1,823.83 1,833.58 9,083,686 0
13-Dec-2021 1,867.72 1,872.59 1,848.21 1,848.21 7,897,703 0
10-Dec-2021 1,877.47 1,877.47 1,853.09 1,857.96 6,182,246 0
09-Dec-2021 1,872.59 1,887.22 1,843.33 1,853.09 12,527,108 0
08-Dec-2021 1,823.83 1,901.85 1,823.83 1,867.72 33,869,989 0
07-Dec-2021 1,843.33 1,857.96 1,818.95 1,818.95 16,449,046 0
06-Dec-2021 1,828.70 1,848.21 1,804.32 1,833.58 15,747,934 0
03-Dec-2021 1,765.31 1,862.84 1,765.31 1,828.70 30,552,783 0
02-Dec-2021 1,809.20 1,814.07 1,760.43 1,765.31 39,138,987 0
01-Dec-2021 1,901.85 1,911.61 1,804.32 1,809.20 52,245,605 0
30-Nov-2021 1,916.48 1,935.99 1,896.98 1,906.73 22,265,665 0
29-Nov-2021 1,950.62 1,970.12 1,892.10 1,916.48 49,396,456 0
26-Nov-2021 1,999.38 2,009.14 1,950.62 1,960.37 27,517,642 0
25-Nov-2021 1,999.38 2,018.89 1,999.38 1,999.38 13,145,682 0
24-Nov-2021 1,999.38 2,009.14 1,989.63 1,999.38 9,292,748 0
23-Nov-2021 2,009.14 2,018.89 1,989.63 1,999.38 14,999,864 0
22-Nov-2021 2,018.89 2,028.64 1,989.63 2,009.14 29,718,791 0
19-Nov-2021 2,048.15 2,048.15 2,009.14 2,018.89 16,018,003 0
18-Nov-2021 2,028.64 2,048.15 2,009.14 2,018.89 16,348,257 0
17-Nov-2021 2,048.15 2,057.90 2,018.89 2,028.64 14,066,518 0
16-Nov-2021 2,018.89 2,077.41 2,009.14 2,038.40 39,052,963 0
15-Nov-2021 2,009.14 2,028.64 2,009.14 2,018.89 10,759,463 0
12-Nov-2021 2,028.64 2,038.40 2,009.14 2,009.14 14,503,406 0
11-Nov-2021 2,028.64 2,038.40 2,009.14 2,018.89 17,108,632 0
10-Nov-2021 2,028.64 2,038.40 2,018.89 2,028.64 10,137,404 0
09-Nov-2021 2,038.40 2,057.90 2,018.89 2,028.64 21,130,332 0
08-Nov-2021 2,038.40 2,087.16 2,028.64 2,038.40 47,773,995 0
05-Nov-2021 2,018.89 2,048.15 2,009.14 2,028.64 16,397,780 0
04-Nov-2021 2,038.40 2,067.65 2,009.14 2,009.14 45,005,026 0
03-Nov-2021 2,028.64 2,048.15 2,009.14 2,038.40 16,113,152 0
02-Nov-2021 2,038.40 2,057.90 1,999.38 2,018.89 22,221,679 0
01-Nov-2021 2,057.90 2,077.41 2,028.64 2,038.40 16,723,523 0
29-Oct-2021 2,048.15 2,077.41 2,028.64 2,057.90 26,786,694 0
28-Oct-2021 2,087.16 2,096.91 2,009.14 2,028.64 52,040,644 0
27-Oct-2021 2,106.67 2,116.42 2,077.41 2,087.16 17,086,382 0
26-Oct-2021 2,087.16 2,145.68 2,077.41 2,096.91 36,383,860 0
25-Oct-2021 2,126.17 2,135.93 2,077.41 2,077.41 25,349,303 0
22-Oct-2021 2,106.67 2,145.68 2,067.65 2,106.67 26,529,237 0
21-Oct-2021 2,165.19 2,204.20 2,087.16 2,096.91 74,027,833 0
19-Oct-2021 2,204.20 2,233.46 2,135.93 2,155.43 65,426,865 0
18-Oct-2021 2,077.41 2,233.46 2,077.41 2,194.44 151,321,504 0
15-Oct-2021 2,028.64 2,096.91 2,028.64 2,077.41 42,887,953 0
14-Oct-2021 2,028.64 2,087.16 2,028.64 2,038.40 35,932,003 0
13-Oct-2021 2,048.15 2,067.65 2,018.89 2,028.64 27,354,925 0
12-Oct-2021 2,057.90 2,067.65 2,018.89 2,028.64 26,476,639 0
11-Oct-2021 2,096.91 2,106.67 2,018.89 2,038.40 47,010,135 0
08-Oct-2021 2,106.67 2,126.17 2,057.90 2,096.91 31,118,040 0
07-Oct-2021 2,165.19 2,213.95 2,087.16 2,087.16 80,362,852 0
06-Oct-2021 2,048.15 2,184.69 2,028.64 2,145.68 162,881,433 0
05-Oct-2021 2,096.91 2,096.91 2,028.64 2,028.64 25,152,443 0
04-Oct-2021 1,989.63 2,106.67 1,989.63 2,067.65 74,607,650 0
01-Oct-2021 1,989.63 2,009.14 1,960.37 1,989.63 27,171,188 0
30-Sep-2021 1,999.38 2,028.64 1,960.37 1,989.63 32,272,649 0
29-Sep-2021 1,999.38 2,009.14 1,950.62 1,989.63 35,748,266 0
28-Sep-2021 2,028.64 2,038.40 1,999.38 2,009.14 17,628,262 0
27-Sep-2021 2,057.90 2,087.16 2,018.89 2,018.89 26,753,679 0
24-Sep-2021 2,087.16 2,116.42 2,048.15 2,057.90 34,686,961 0
23-Sep-2021 2,067.65 2,106.67 2,038.40 2,087.16 39,488,210 0
22-Sep-2021 2,018.89 2,067.65 2,009.14 2,057.90 17,157,129 0
21-Sep-2021 2,028.64 2,057.90 1,979.88 2,018.89 12,736,581 0
20-Sep-2021 2,087.16 2,096.91 2,018.89 2,028.64 25,230,162 0
17-Sep-2021 2,096.91 2,126.17 2,067.65 2,096.91 42,412,104 0
16-Sep-2021 2,077.41 2,165.19 2,038.40 2,096.91 78,898,086 0
15-Sep-2021 2,067.65 2,077.41 2,038.40 2,038.40 19,473,729 0
14-Sep-2021 2,106.67 2,116.42 2,048.15 2,067.65 36,911,692 0
13-Sep-2021 2,038.40 2,077.41 2,018.89 2,077.41 38,994,212 0
10-Sep-2021 1,989.63 2,067.65 1,979.88 2,038.40 33,463,144 0
09-Sep-2021 2,018.89 2,038.40 1,950.62 1,989.63 36,122,814 0
08-Sep-2021 2,057.90 2,077.41 2,018.89 2,018.89 25,900,411 0
07-Sep-2021 2,077.41 2,116.42 2,057.90 2,057.90 27,020,671 0
06-Sep-2021 2,087.16 2,106.67 2,048.15 2,077.41 22,829,691 0
03-Sep-2021 2,087.16 2,116.42 2,067.65 2,087.16 20,876,566 0
02-Sep-2021 2,135.93 2,155.43 2,087.16 2,087.16 22,039,993 0
01-Sep-2021 2,165.19 2,184.69 2,126.17 2,126.17 13,734,521 0
31-Aug-2021 2,165.19 2,165.19 2,116.42 2,165.19 19,297,682 0
30-Aug-2021 2,135.93 2,194.44 2,116.42 2,155.43 36,343,565 0
27-Aug-2021 2,155.43 2,194.44 2,067.65 2,106.67 38,788,431 0
26-Aug-2021 2,184.69 2,184.69 2,116.42 2,135.93 19,148,498 0
25-Aug-2021 2,155.43 2,174.94 2,116.42 2,145.68 20,699,802 0
24-Aug-2021 2,155.43 2,233.46 2,116.42 2,126.17 43,707,694 0
23-Aug-2021 2,145.68 2,165.19 2,096.91 2,145.68 46,251,708 0
20-Aug-2021 2,009.14 2,165.19 1,960.37 2,096.91 69,568,118 0
19-Aug-2021 2,116.42 2,135.93 1,989.63 2,009.14 61,681,077 0
18-Aug-2021 2,194.44 2,233.46 2,048.15 2,116.42 79,424,996 0
16-Aug-2021 2,311.48 2,340.74 2,174.94 2,194.44 68,335,585 0
13-Aug-2021 2,282.22 2,360.25 2,243.21 2,311.48 60,335,760 0
12-Aug-2021 2,272.47 2,301.73 2,165.19 2,291.98 68,265,248 0
10-Aug-2021 2,438.27 2,457.78 2,282.22 2,282.22 65,865,906 0
09-Aug-2021 2,623.58 2,633.33 2,448.03 2,448.03 66,192,059 0