Price History - BRIS

Kembali ke Company
Ticker: BRIS
Company: PT Bank Syariah Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
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
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