Price History - BRIS

Kembali ke Company
Ticker: BRIS
Company: PT Bank Syariah Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 2,652.84 2,691.85 2,565.06 2,623.58 48,795,313 0
05-Aug-2021 2,535.80 2,662.59 2,506.54 2,633.33 74,151,589 0
04-Aug-2021 2,487.04 2,555.31 2,467.53 2,516.30 44,743,468 0
03-Aug-2021 2,535.80 2,584.57 2,467.53 2,477.28 44,713,426 0
02-Aug-2021 2,535.80 2,604.07 2,409.01 2,535.80 141,611,144 0
30-Jul-2021 2,760.12 2,799.14 2,565.06 2,565.06 129,090,392 0
29-Jul-2021 2,730.86 2,769.88 2,682.10 2,750.37 63,547,461 0
28-Jul-2021 2,652.84 2,760.12 2,652.84 2,730.86 102,678,963 0
27-Jul-2021 2,613.83 2,808.89 2,496.79 2,643.09 214,698,968 0
26-Jul-2021 2,604.07 2,652.84 2,555.31 2,613.83 105,005,406 0
23-Jul-2021 2,516.30 2,604.07 2,516.30 2,574.82 113,537,062 0
22-Jul-2021 2,526.05 2,574.82 2,506.54 2,516.30 32,460,487 0
21-Jul-2021 2,545.56 2,643.09 2,487.04 2,506.54 131,848,185 0
19-Jul-2021 2,379.75 2,555.31 2,340.74 2,526.05 192,940,937 0
16-Jul-2021 2,330.99 2,438.27 2,321.24 2,379.75 127,648,080 0
15-Jul-2021 2,291.98 2,350.49 2,272.47 2,330.99 69,549,047 0
14-Jul-2021 2,233.46 2,340.74 2,165.19 2,291.98 67,782,940 0
13-Jul-2021 2,301.73 2,340.74 2,194.44 2,233.46 60,704,259 0
12-Jul-2021 2,321.24 2,389.51 2,291.98 2,301.73 51,033,066 0
09-Jul-2021 2,389.51 2,438.27 2,311.48 2,321.24 99,515,247 0
08-Jul-2021 2,282.22 2,438.27 2,282.22 2,370.00 232,556,696 0
07-Jul-2021 2,135.93 2,291.98 2,126.17 2,272.47 191,071,580 0
06-Jul-2021 2,116.42 2,194.44 2,067.65 2,126.17 83,130,796 0
05-Jul-2021 2,174.94 2,223.70 2,096.91 2,106.67 67,544,554 0
02-Jul-2021 2,243.21 2,262.72 2,096.91 2,174.94 87,929,276 0
01-Jul-2021 2,252.96 2,301.73 2,174.94 2,223.70 136,655,073 0
30-Jun-2021 2,126.17 2,311.48 2,096.91 2,243.21 306,581,557 0
29-Jun-2021 2,174.94 2,272.47 2,048.15 2,135.93 303,792,799 0
28-Jun-2021 1,940.86 2,204.20 1,892.10 2,194.44 473,823,147 0
25-Jun-2021 1,677.53 1,960.37 1,677.53 1,896.98 334,606,834 0
24-Jun-2021 1,706.79 1,726.30 1,682.41 1,682.41 25,262,664 0
23-Jun-2021 1,755.56 1,784.82 1,706.79 1,706.79 36,894,467 0
22-Jun-2021 1,687.28 1,789.69 1,682.41 1,765.31 53,178,950 0
21-Jun-2021 1,726.30 1,740.93 1,667.78 1,682.41 37,068,361 0