Price History - BRIS

Kembali ke Company
Ticker: BRIS
Company: PT Bank Syariah Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
18-May-2026 1,795.00 1,795.00 1,700.00 1,700.00 32,378,800 0
15-May-2026 1,830.00 1,830.00 1,830.00 1,830.00 0 0
14-May-2026 1,830.00 1,830.00 1,830.00 1,830.00 0 0
13-May-2026 1,865.00 1,890.00 1,815.00 1,830.00 27,422,200 0
12-May-2026 1,825.00 1,900.00 1,810.00 1,855.00 27,084,200 0
11-May-2026 1,910.00 1,925.00 1,830.00 1,835.00 25,112,900 0
08-May-2026 1,990.00 1,995.00 1,900.00 1,910.00 43,137,700 0
07-May-2026 1,830.00 2,000.00 1,830.00 1,990.00 53,662,600 0
06-May-2026 1,830.00 1,850.00 1,800.00 1,815.00 16,344,000 0
05-May-2026 1,785.00 1,860.00 1,770.00 1,820.00 22,254,000 0
04-May-2026 1,780.00 1,845.00 1,780.00 1,790.00 19,116,200 0
30-Apr-2026 1,790.00 1,795.00 1,735.00 1,775.00 27,167,000 0
29-Apr-2026 1,800.00 1,820.00 1,785.00 1,790.00 12,039,600 0
28-Apr-2026 1,840.00 1,845.00 1,765.00 1,800.00 34,719,000 0
27-Apr-2026 1,880.00 1,910.00 1,825.00 1,840.00 22,266,300 0
24-Apr-2026 1,955.00 1,955.00 1,870.00 1,880.00 16,817,700 0
23-Apr-2026 2,000.00 2,010.00 1,950.00 1,955.00 14,465,600 0
22-Apr-2026 2,000.00 2,020.00 1,990.00 1,995.00 18,096,700 0
21-Apr-2026 2,040.00 2,050.00 1,995.00 2,000.00 21,537,000 0
20-Apr-2026 2,080.00 2,100.00 2,030.00 2,040.00 16,508,800 0
17-Apr-2026 2,090.00 2,100.00 2,070.00 2,080.00 9,841,400 0
16-Apr-2026 2,100.00 2,120.00 2,070.00 2,080.00 9,507,000 0
15-Apr-2026 2,130.00 2,150.00 2,080.00 2,090.00 21,055,500 0
14-Apr-2026 2,110.00 2,150.00 2,110.00 2,130.00 10,046,700 0
13-Apr-2026 2,110.00 2,120.00 2,090.00 2,110.00 9,887,900 0
10-Apr-2026 2,130.00 2,170.00 2,110.00 2,110.00 15,462,800 0
09-Apr-2026 2,100.00 2,160.00 2,090.00 2,130.00 18,446,000 0
08-Apr-2026 2,120.00 2,130.00 2,080.00 2,090.00 19,833,200 0
07-Apr-2026 2,080.00 2,090.00 2,070.00 2,080.00 4,610,100 0
06-Apr-2026 2,100.00 2,110.00 2,070.00 2,080.00 5,646,800 0
02-Apr-2026 2,130.00 2,140.00 2,100.00 2,100.00 4,585,800 0
01-Apr-2026 2,140.00 2,170.00 2,110.00 2,130.00 8,220,300 0
31-Mar-2026 2,160.00 2,160.00 2,110.00 2,110.00 5,095,800 0
30-Mar-2026 2,130.00 2,160.00 2,100.00 2,160.00 3,492,400 0
27-Mar-2026 2,110.00 2,140.00 2,110.00 2,130.00 3,360,800 0
26-Mar-2026 2,160.00 2,170.00 2,100.00 2,110.00 5,047,200 0
25-Mar-2026 2,110.00 2,150.00 2,100.00 2,140.00 4,265,400 0
17-Mar-2026 2,120.00 2,150.00 2,100.00 2,110.00 6,259,600 0
16-Mar-2026 2,130.00 2,150.00 2,110.00 2,110.00 4,342,300 0
13-Mar-2026 2,210.00 2,220.00 2,130.00 2,130.00 9,843,000 0
12-Mar-2026 2,210.00 2,320.00 2,200.00 2,210.00 34,042,800 0
11-Mar-2026 2,220.00 2,250.00 2,200.00 2,210.00 7,413,100 0
10-Mar-2026 2,210.00 2,250.00 2,170.00 2,210.00 16,801,800 0
09-Mar-2026 2,180.00 2,200.00 2,140.00 2,190.00 13,933,100 0
06-Mar-2026 2,240.00 2,250.00 2,200.00 2,230.00 12,032,900 0
05-Mar-2026 2,150.00 2,250.00 2,150.00 2,240.00 16,370,000 0
04-Mar-2026 2,150.00 2,190.00 2,080.00 2,130.00 18,048,900 0
03-Mar-2026 2,290.00 2,290.00 2,140.00 2,160.00 41,658,900 0
02-Mar-2026 2,300.00 2,300.00 2,240.00 2,300.00 21,664,200 0
27-Feb-2026 2,350.00 2,380.00 2,330.00 2,360.00 9,325,800 0
26-Feb-2026 2,390.00 2,400.00 2,340.00 2,350.00 11,540,900 0
25-Feb-2026 2,360.00 2,390.00 2,360.00 2,390.00 16,638,200 0
24-Feb-2026 2,400.00 2,400.00 2,350.00 2,360.00 13,740,700 0
23-Feb-2026 2,340.00 2,400.00 2,340.00 2,400.00 18,571,300 0
20-Feb-2026 2,350.00 2,370.00 2,330.00 2,340.00 7,611,500 0
19-Feb-2026 2,380.00 2,380.00 2,320.00 2,350.00 17,806,700 0
18-Feb-2026 2,350.00 2,380.00 2,340.00 2,380.00 11,894,900 0
13-Feb-2026 2,370.00 2,390.00 2,340.00 2,350.00 14,370,500 0
12-Feb-2026 2,400.00 2,400.00 2,360.00 2,380.00 10,545,500 0
11-Feb-2026 2,450.00 2,480.00 2,390.00 2,400.00 30,621,200 0
10-Feb-2026 2,410.00 2,450.00 2,390.00 2,450.00 29,142,200 0
09-Feb-2026 2,410.00 2,420.00 2,330.00 2,410.00 40,961,600 0
06-Feb-2026 2,330.00 2,420.00 2,310.00 2,380.00 30,688,100 0
05-Feb-2026 2,420.00 2,470.00 2,360.00 2,400.00 107,683,600 0
04-Feb-2026 2,250.00 2,430.00 2,230.00 2,400.00 126,595,000 0
03-Feb-2026 2,260.00 2,270.00 2,200.00 2,220.00 22,069,900 0
02-Feb-2026 2,250.00 2,280.00 2,160.00 2,250.00 41,084,100 0
30-Jan-2026 2,120.00 2,270.00 2,120.00 2,250.00 45,111,800 0
29-Jan-2026 2,100.00 2,130.00 1,790.00 2,120.00 65,366,000 0
28-Jan-2026 2,210.00 2,230.00 2,070.00 2,100.00 51,763,400 0
27-Jan-2026 2,250.00 2,260.00 2,210.00 2,230.00 17,975,700 0
26-Jan-2026 2,250.00 2,260.00 2,200.00 2,250.00 33,129,400 0
23-Jan-2026 2,240.00 2,260.00 2,210.00 2,250.00 38,542,800 0
22-Jan-2026 2,210.00 2,260.00 2,180.00 2,220.00 26,684,600 0
21-Jan-2026 2,230.00 2,240.00 2,170.00 2,210.00 20,407,900 0
20-Jan-2026 2,270.00 2,280.00 2,230.00 2,230.00 15,889,700 0
19-Jan-2026 2,300.00 2,320.00 2,250.00 2,260.00 30,893,700 0
15-Jan-2026 2,250.00 2,330.00 2,240.00 2,290.00 69,989,100 0
14-Jan-2026 2,110.00 2,270.00 2,100.00 2,250.00 56,332,400 0
13-Jan-2026 2,160.00 2,160.00 2,100.00 2,110.00 14,165,900 0
12-Jan-2026 2,090.00 2,160.00 2,090.00 2,150.00 28,387,300 0
09-Jan-2026 2,130.00 2,140.00 2,070.00 2,080.00 40,644,200 0
08-Jan-2026 2,170.00 2,180.00 2,130.00 2,130.00 27,483,800 0
07-Jan-2026 2,160.00 2,190.00 2,150.00 2,170.00 15,519,300 0
06-Jan-2026 2,180.00 2,210.00 2,130.00 2,150.00 45,186,400 0
05-Jan-2026 2,150.00 2,200.00 2,120.00 2,180.00 22,066,800 0
02-Jan-2026 2,230.00 2,240.00 2,160.00 2,160.00 29,916,900 0
30-Dec-2025 2,260.00 2,270.00 2,220.00 2,230.00 9,629,600 0
29-Dec-2025 2,230.00 2,280.00 2,220.00 2,260.00 10,623,900 0
24-Dec-2025 2,240.00 2,250.00 2,220.00 2,230.00 5,906,300 0
23-Dec-2025 2,220.00 2,240.00 2,220.00 2,240.00 4,594,800 0
22-Dec-2025 2,250.00 2,260.00 2,220.00 2,220.00 6,589,700 0
19-Dec-2025 2,280.00 2,290.00 2,240.00 2,240.00 8,412,200 0
18-Dec-2025 2,250.00 2,320.00 2,250.00 2,270.00 20,789,600 0
17-Dec-2025 2,270.00 2,270.00 2,240.00 2,250.00 9,561,900 0
16-Dec-2025 2,310.00 2,330.00 2,220.00 2,240.00 32,146,500 0
15-Dec-2025 2,170.00 2,300.00 2,160.00 2,290.00 44,711,900 0
12-Dec-2025 2,200.00 2,210.00 2,150.00 2,160.00 25,638,900 0
11-Dec-2025 2,270.00 2,280.00 2,190.00 2,210.00 17,863,600 0
10-Dec-2025 2,280.00 2,290.00 2,230.00 2,250.00 17,806,000 0