Price History - BRIS

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