Price History - BRIS

Kembali ke Company
Ticker: BRIS
Company: PT Bank Syariah Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
06-Oct-2025 2,610.00 2,620.00 2,590.00 2,610.00 8,685,100 0
03-Oct-2025 2,600.00 2,610.00 2,590.00 2,610.00 6,195,700 0
02-Oct-2025 2,600.00 2,620.00 2,600.00 2,600.00 7,999,600 0
01-Oct-2025 2,590.00 2,640.00 2,580.00 2,590.00 20,611,800 0
30-Sep-2025 2,610.00 2,620.00 2,590.00 2,590.00 21,168,900 0
29-Sep-2025 2,660.00 2,660.00 2,590.00 2,610.00 28,208,400 0
26-Sep-2025 2,670.00 2,680.00 2,620.00 2,670.00 19,137,800 0
25-Sep-2025 2,700.00 2,710.00 2,630.00 2,670.00 20,357,800 0
24-Sep-2025 2,700.00 2,730.00 2,650.00 2,690.00 22,084,700 0
23-Sep-2025 2,620.00 2,690.00 2,620.00 2,660.00 21,875,300 0
22-Sep-2025 2,620.00 2,630.00 2,590.00 2,610.00 7,705,800 0
19-Sep-2025 2,610.00 2,640.00 2,590.00 2,610.00 15,916,000 0
18-Sep-2025 2,660.00 2,670.00 2,610.00 2,610.00 11,144,900 0
17-Sep-2025 2,640.00 2,670.00 2,600.00 2,650.00 18,764,600 0
16-Sep-2025 2,670.00 2,680.00 2,630.00 2,640.00 15,058,200 0
15-Sep-2025 2,720.00 2,730.00 2,680.00 2,680.00 12,526,500 0
12-Sep-2025 2,710.00 2,750.00 2,690.00 2,690.00 31,513,000 0
11-Sep-2025 2,570.00 2,670.00 2,540.00 2,660.00 34,545,800 0
10-Sep-2025 2,510.00 2,550.00 2,490.00 2,500.00 36,993,900 0
09-Sep-2025 2,590.00 2,640.00 2,430.00 2,480.00 49,425,000 0
08-Sep-2025 2,740.00 2,740.00 2,580.00 2,580.00 30,899,500 0
04-Sep-2025 2,720.00 2,740.00 2,690.00 2,720.00 9,615,500 0
03-Sep-2025 2,720.00 2,740.00 2,710.00 2,720.00 5,887,800 0
02-Sep-2025 2,690.00 2,730.00 2,690.00 2,710.00 9,432,300 0
01-Sep-2025 2,600.00 2,720.00 2,600.00 2,690.00 17,070,500 0
29-Aug-2025 2,730.00 2,740.00 2,680.00 2,710.00 16,494,100 0
28-Aug-2025 2,720.00 2,750.00 2,720.00 2,740.00 6,774,900 0
27-Aug-2025 2,780.00 2,780.00 2,710.00 2,720.00 12,206,800 0
26-Aug-2025 2,760.00 2,770.00 2,740.00 2,760.00 7,566,200 0
25-Aug-2025 2,760.00 2,790.00 2,750.00 2,750.00 7,609,900 0
22-Aug-2025 2,760.00 2,760.00 2,720.00 2,730.00 7,512,200 0
21-Aug-2025 2,800.00 2,800.00 2,750.00 2,770.00 14,435,300 0
20-Aug-2025 2,750.00 2,820.00 2,750.00 2,790.00 18,380,500 0
19-Aug-2025 2,770.00 2,780.00 2,720.00 2,760.00 10,365,300 0
15-Aug-2025 2,770.00 2,800.00 2,740.00 2,770.00 15,122,800 0
14-Aug-2025 2,830.00 2,830.00 2,760.00 2,770.00 16,339,500 0
13-Aug-2025 2,810.00 2,840.00 2,770.00 2,770.00 30,697,000 0
12-Aug-2025 2,730.00 2,790.00 2,730.00 2,780.00 33,170,200 0
11-Aug-2025 2,710.00 2,750.00 2,700.00 2,730.00 12,263,900 0
08-Aug-2025 2,740.00 2,740.00 2,690.00 2,700.00 10,198,100 0
07-Aug-2025 2,740.00 2,770.00 2,730.00 2,740.00 8,281,100 0
06-Aug-2025 2,800.00 2,810.00 2,730.00 2,740.00 10,384,600 0
05-Aug-2025 2,750.00 2,800.00 2,750.00 2,780.00 13,283,300 0
04-Aug-2025 2,730.00 2,770.00 2,720.00 2,750.00 9,414,000 0
01-Aug-2025 2,730.00 2,770.00 2,720.00 2,730.00 10,004,700 0
31-Jul-2025 2,780.00 2,780.00 2,720.00 2,730.00 12,582,300 0
30-Jul-2025 2,840.00 2,840.00 2,720.00 2,770.00 22,131,100 0
29-Jul-2025 2,840.00 2,880.00 2,780.00 2,840.00 20,795,300 0
28-Jul-2025 2,890.00 2,900.00 2,840.00 2,840.00 14,054,600 0
25-Jul-2025 2,850.00 2,880.00 2,820.00 2,870.00 21,844,600 0
24-Jul-2025 2,760.00 2,900.00 2,750.00 2,850.00 58,417,700 0
23-Jul-2025 2,720.00 2,750.00 2,720.00 2,730.00 12,419,200 0
22-Jul-2025 2,780.00 2,790.00 2,720.00 2,720.00 12,550,200 0
21-Jul-2025 2,800.00 2,820.00 2,750.00 2,780.00 15,851,600 0
18-Jul-2025 2,800.00 2,820.00 2,760.00 2,800.00 22,331,400 0
17-Jul-2025 2,800.00 2,820.00 2,780.00 2,800.00 20,949,200 0
16-Jul-2025 2,770.00 2,790.00 2,760.00 2,780.00 25,834,000 0
15-Jul-2025 2,740.00 2,770.00 2,730.00 2,750.00 23,755,700 0
14-Jul-2025 2,800.00 2,800.00 2,680.00 2,720.00 57,879,700 0
11-Jul-2025 2,740.00 2,790.00 2,730.00 2,780.00 41,573,300 0
10-Jul-2025 2,610.00 2,720.00 2,600.00 2,710.00 48,144,000 0
09-Jul-2025 2,600.00 2,620.00 2,590.00 2,610.00 18,442,300 0
08-Jul-2025 2,550.00 2,600.00 2,540.00 2,600.00 14,182,200 0
07-Jul-2025 2,560.00 2,620.00 2,560.00 2,570.00 27,971,000 0
04-Jul-2025 2,500.00 2,580.00 2,490.00 2,550.00 35,498,500 0
03-Jul-2025 2,460.00 2,500.00 2,460.00 2,480.00 11,543,100 0
02-Jul-2025 2,510.00 2,530.00 2,440.00 2,460.00 16,054,400 0
01-Jul-2025 2,590.00 2,600.00 2,510.00 2,510.00 13,941,200 0
30-Jun-2025 2,620.00 2,620.00 2,560.00 2,580.00 19,986,200 0
26-Jun-2025 2,550.00 2,600.00 2,480.00 2,580.00 28,699,200 0
25-Jun-2025 2,570.00 2,600.00 2,500.00 2,550.00 26,426,600 0
24-Jun-2025 2,500.00 2,580.00 2,490.00 2,550.00 50,215,700 0
23-Jun-2025 2,410.00 2,460.00 2,360.00 2,440.00 24,628,500 0
20-Jun-2025 2,520.00 2,530.00 2,410.00 2,480.00 57,861,700 0
19-Jun-2025 2,570.00 2,590.00 2,520.00 2,520.00 40,662,600 0
18-Jun-2025 2,640.00 2,640.00 2,550.00 2,570.00 44,847,900 0
17-Jun-2025 2,620.00 2,750.00 2,620.00 2,640.00 66,509,700 0
16-Jun-2025 2,590.00 2,620.00 2,550.00 2,600.00 24,561,400 0
13-Jun-2025 2,600.00 2,600.00 2,560.00 2,590.00 23,574,400 0
12-Jun-2025 2,630.00 2,650.00 2,600.00 2,620.00 24,985,600 0
11-Jun-2025 2,580.00 2,640.00 2,550.00 2,620.00 61,283,200 0
10-Jun-2025 2,600.00 2,630.00 2,530.00 2,550.00 71,463,800 0
05-Jun-2025 2,580.00 2,600.00 2,460.00 2,570.00 116,604,600 0
04-Jun-2025 2,810.00 2,810.00 2,520.00 2,550.00 138,022,200 0
03-Jun-2025 2,800.00 2,870.00 2,730.00 2,780.00 61,669,900 0
02-Jun-2025 3,000.00 3,000.00 2,780.00 2,790.00 85,384,200 0
28-May-2025 2,960.00 3,020.00 2,950.00 3,000.00 54,043,600 0
27-May-2025 2,950.00 2,960.00 2,890.00 2,950.00 30,359,400 0
26-May-2025 2,940.00 3,030.00 2,940.00 2,960.00 72,471,800 0
23-May-2025 2,930.00 2,940.00 2,920.00 2,940.00 23,463,500 0
22-May-2025 2,940.00 2,950.00 2,910.00 2,920.00 31,030,800 0
21-May-2025 2,930.00 2,970.00 2,910.00 2,930.00 40,611,800 0
20-May-2025 2,860.00 2,970.00 2,860.00 2,900.00 45,622,500 0
19-May-2025 2,880.00 2,910.00 2,830.00 2,860.00 22,739,100 0
16-May-2025 2,920.00 2,940.00 2,850.00 2,870.00 27,922,100 0
15-May-2025 2,920.00 2,950.00 2,900.00 2,900.00 37,735,100 0
14-May-2025 2,850.00 2,910.00 2,830.00 2,890.00 55,653,600 0
09-May-2025 2,780.00 2,820.00 2,720.00 2,780.00 49,124,200 0
08-May-2025 2,900.00 2,910.00 2,690.00 2,730.00 80,049,300 0
07-May-2025 3,030.00 3,030.00 2,890.00 2,900.00 42,557,700 0