Price History - BRIS

Kembali ke Company
Ticker: BRIS
Company: PT Bank Syariah Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 2,350.00 2,350.00 2,250.00 2,250.00 25,143,400 0
08-Dec-2025 2,350.00 2,360.00 2,330.00 2,330.00 8,581,500 0
05-Dec-2025 2,370.00 2,370.00 2,330.00 2,330.00 4,737,900 0
04-Dec-2025 2,340.00 2,370.00 2,320.00 2,360.00 10,809,600 0
03-Dec-2025 2,380.00 2,380.00 2,340.00 2,340.00 10,767,600 0
02-Dec-2025 2,390.00 2,410.00 2,370.00 2,380.00 14,042,800 0
01-Dec-2025 2,340.00 2,400.00 2,330.00 2,380.00 10,863,600 0
28-Nov-2025 2,380.00 2,390.00 2,340.00 2,340.00 9,237,100 0
27-Nov-2025 2,390.00 2,430.00 2,350.00 2,370.00 13,918,800 0
26-Nov-2025 2,390.00 2,400.00 2,370.00 2,380.00 6,414,800 0
25-Nov-2025 2,400.00 2,410.00 2,370.00 2,390.00 11,256,900 0
24-Nov-2025 2,420.00 2,430.00 2,380.00 2,400.00 14,519,100 0
21-Nov-2025 2,450.00 2,450.00 2,390.00 2,420.00 22,051,000 0
20-Nov-2025 2,460.00 2,480.00 2,450.00 2,450.00 14,356,100 0
19-Nov-2025 2,470.00 2,480.00 2,450.00 2,460.00 6,991,600 0
18-Nov-2025 2,480.00 2,510.00 2,450.00 2,470.00 9,935,900 0
17-Nov-2025 2,500.00 2,510.00 2,460.00 2,480.00 11,211,600 0
14-Nov-2025 2,460.00 2,500.00 2,460.00 2,490.00 12,091,100 0
13-Nov-2025 2,490.00 2,500.00 2,450.00 2,460.00 20,489,000 0
12-Nov-2025 2,500.00 2,520.00 2,470.00 2,480.00 20,964,400 0
11-Nov-2025 2,510.00 2,520.00 2,470.00 2,500.00 14,559,300 0
10-Nov-2025 2,530.00 2,540.00 2,500.00 2,500.00 13,044,200 0
07-Nov-2025 2,490.00 2,530.00 2,490.00 2,510.00 16,252,400 0
06-Nov-2025 2,500.00 2,510.00 2,480.00 2,490.00 13,416,400 0
05-Nov-2025 2,520.00 2,520.00 2,480.00 2,500.00 27,036,100 0
04-Nov-2025 2,540.00 2,560.00 2,510.00 2,510.00 14,220,900 0
03-Nov-2025 2,550.00 2,580.00 2,530.00 2,530.00 22,920,400 0
31-Oct-2025 2,570.00 2,620.00 2,550.00 2,550.00 25,759,900 0
30-Oct-2025 2,600.00 2,660.00 2,570.00 2,570.00 23,838,500 0
29-Oct-2025 2,580.00 2,620.00 2,570.00 2,600.00 17,255,600 0
28-Oct-2025 2,610.00 2,610.00 2,550.00 2,560.00 15,102,900 0
27-Oct-2025 2,650.00 2,650.00 2,550.00 2,600.00 13,353,300 0
24-Oct-2025 2,620.00 2,670.00 2,610.00 2,610.00 13,961,700 0
23-Oct-2025 2,620.00 2,660.00 2,590.00 2,640.00 22,331,000 0
22-Oct-2025 2,670.00 2,720.00 2,610.00 2,620.00 20,801,200 0
21-Oct-2025 2,680.00 2,700.00 2,650.00 2,670.00 24,175,700 0
20-Oct-2025 2,550.00 2,690.00 2,550.00 2,640.00 34,752,100 0
17-Oct-2025 2,520.00 2,580.00 2,500.00 2,520.00 9,718,200 0
16-Oct-2025 2,510.00 2,570.00 2,500.00 2,520.00 13,167,700 0
15-Oct-2025 2,570.00 2,580.00 2,490.00 2,500.00 17,943,800 0
14-Oct-2025 2,580.00 2,600.00 2,540.00 2,560.00 17,543,200 0
13-Oct-2025 2,610.00 2,620.00 2,570.00 2,580.00 15,062,100 0
10-Oct-2025 2,690.00 2,700.00 2,620.00 2,630.00 17,746,400 0
09-Oct-2025 2,590.00 2,740.00 2,580.00 2,690.00 36,630,600 0
08-Oct-2025 2,610.00 2,610.00 2,580.00 2,590.00 10,899,000 0
07-Oct-2025 2,600.00 2,620.00 2,590.00 2,600.00 10,228,400 0