Price History - BRIS

Kembali ke Company
Ticker: BRIS
Company: PT Bank Syariah Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
06-May-2025 2,900.00 3,000.00 2,890.00 3,000.00 56,928,000 0
05-May-2025 2,850.00 2,900.00 2,840.00 2,890.00 28,065,700 0
02-May-2025 2,820.00 2,880.00 2,810.00 2,850.00 27,955,900 0
30-Apr-2025 2,860.00 2,870.00 2,820.00 2,850.00 18,107,900 0
29-Apr-2025 2,850.00 2,860.00 2,830.00 2,850.00 19,868,400 0
28-Apr-2025 2,820.00 2,880.00 2,820.00 2,850.00 21,203,400 0
25-Apr-2025 2,800.00 2,820.00 2,770.00 2,810.00 16,109,500 0
24-Apr-2025 2,810.00 2,900.00 2,760.00 2,760.00 34,189,600 0
23-Apr-2025 2,730.00 2,820.00 2,730.00 2,790.00 39,806,000 0
22-Apr-2025 2,710.00 2,730.00 2,690.00 2,720.00 40,967,300 0
21-Apr-2025 2,580.00 2,740.00 2,550.00 2,690.00 53,919,500 0
17-Apr-2025 2,470.00 2,590.00 2,430.00 2,570.00 42,632,900 0
16-Apr-2025 2,500.00 2,510.00 2,440.00 2,460.00 27,625,900 0
15-Apr-2025 2,490.00 2,520.00 2,430.00 2,480.00 31,252,500 0
14-Apr-2025 2,290.00 2,480.00 2,290.00 2,480.00 49,937,200 0
11-Apr-2025 2,260.00 2,300.00 2,220.00 2,270.00 17,714,600 0
10-Apr-2025 2,330.00 2,370.00 2,220.00 2,280.00 45,080,500 0
09-Apr-2025 2,040.00 2,190.00 2,030.00 2,170.00 53,765,300 0
08-Apr-2025 2,050.00 2,180.00 2,000.00 2,080.00 100,834,400 0
27-Mar-2025 2,400.00 2,400.00 2,290.00 2,340.00 38,351,500 0
26-Mar-2025 2,390.00 2,450.00 2,320.00 2,400.00 91,111,400 0
25-Mar-2025 2,130.00 2,380.00 2,100.00 2,370.00 135,533,700 0
24-Mar-2025 2,100.00 2,190.00 2,020.00 2,110.00 99,320,800 0
21-Mar-2025 2,150.00 2,150.00 2,000.00 2,080.00 123,659,600 0
20-Mar-2025 2,430.00 2,440.00 2,170.00 2,180.00 120,690,300 0
19-Mar-2025 2,450.00 2,470.00 2,380.00 2,420.00 33,851,100 0
18-Mar-2025 2,520.00 2,520.00 2,330.00 2,450.00 29,284,500 0
17-Mar-2025 2,550.00 2,550.00 2,490.00 2,510.00 12,883,300 0
14-Mar-2025 2,550.00 2,560.00 2,520.00 2,530.00 11,556,900 0
13-Mar-2025 2,560.00 2,590.00 2,530.00 2,550.00 31,052,800 0
12-Mar-2025 2,520.00 2,550.00 2,510.00 2,540.00 23,311,300 0
11-Mar-2025 2,530.00 2,540.00 2,480.00 2,510.00 24,071,600 0
10-Mar-2025 2,580.00 2,600.00 2,550.00 2,570.00 21,969,600 0
07-Mar-2025 2,610.00 2,610.00 2,560.00 2,580.00 33,351,100 0
06-Mar-2025 2,600.00 2,640.00 2,590.00 2,610.00 39,576,700 0
05-Mar-2025 2,550.00 2,660.00 2,550.00 2,570.00 51,731,600 0
04-Mar-2025 2,660.00 2,670.00 2,510.00 2,550.00 37,555,500 0
03-Mar-2025 2,560.00 2,680.00 2,560.00 2,660.00 70,438,200 0
28-Feb-2025 2,630.00 2,630.00 2,430.00 2,500.00 74,095,400 0
27-Feb-2025 2,870.00 2,900.00 2,620.00 2,630.00 83,529,800 0
26-Feb-2025 2,990.00 3,020.00 2,830.00 2,870.00 22,816,300 0
25-Feb-2025 3,070.00 3,100.00 2,980.00 2,990.00 18,359,400 0
24-Feb-2025 3,030.00 3,070.00 2,990.00 3,070.00 18,359,200 0
21-Feb-2025 2,930.00 3,030.00 2,900.00 3,030.00 16,940,000 0
20-Feb-2025 2,990.00 3,020.00 2,930.00 2,930.00 17,541,400 0
19-Feb-2025 3,080.00 3,130.00 2,990.00 2,990.00 24,460,800 0
18-Feb-2025 3,040.00 3,130.00 3,010.00 3,070.00 49,356,700 0
17-Feb-2025 2,980.00 3,050.00 2,940.00 3,040.00 16,922,400 0
14-Feb-2025 3,000.00 3,020.00 2,970.00 2,980.00 7,992,500 0
13-Feb-2025 3,000.00 3,020.00 2,980.00 3,000.00 6,766,600 0
12-Feb-2025 3,000.00 3,000.00 2,930.00 3,000.00 15,457,200 0
11-Feb-2025 3,050.00 3,090.00 2,980.00 3,000.00 30,231,600 0
10-Feb-2025 3,020.00 3,070.00 3,000.00 3,050.00 36,451,300 0
07-Feb-2025 2,890.00 3,050.00 2,870.00 3,020.00 45,690,700 0
06-Feb-2025 2,970.00 2,980.00 2,860.00 2,880.00 29,218,200 0
05-Feb-2025 2,980.00 2,980.00 2,920.00 2,950.00 16,159,100 0
04-Feb-2025 2,930.00 3,030.00 2,920.00 2,980.00 41,765,200 0
03-Feb-2025 2,910.00 2,940.00 2,860.00 2,920.00 28,538,000 0
31-Jan-2025 2,890.00 2,960.00 2,860.00 2,930.00 28,554,200 0
30-Jan-2025 2,860.00 2,900.00 2,810.00 2,880.00 13,015,600 0
24-Jan-2025 2,910.00 2,910.00 2,830.00 2,860.00 10,699,700 0
23-Jan-2025 2,910.00 2,910.00 2,860.00 2,880.00 10,077,900 0
22-Jan-2025 2,890.00 2,910.00 2,830.00 2,840.00 20,107,700 0
21-Jan-2025 2,790.00 2,920.00 2,780.00 2,880.00 41,306,800 0
20-Jan-2025 2,770.00 2,790.00 2,750.00 2,770.00 12,253,900 0
17-Jan-2025 2,710.00 2,770.00 2,670.00 2,760.00 17,352,300 0
16-Jan-2025 2,800.00 2,820.00 2,700.00 2,700.00 29,027,500 0
15-Jan-2025 2,670.00 2,780.00 2,660.00 2,750.00 33,141,000 0
14-Jan-2025 2,720.00 2,730.00 2,660.00 2,670.00 10,992,900 0
13-Jan-2025 2,700.00 2,740.00 2,660.00 2,720.00 16,752,700 0
10-Jan-2025 2,700.00 2,740.00 2,700.00 2,700.00 12,201,800 0
09-Jan-2025 2,660.00 2,710.00 2,660.00 2,700.00 9,893,500 0
08-Jan-2025 2,690.00 2,690.00 2,620.00 2,650.00 17,744,900 0
07-Jan-2025 2,710.00 2,720.00 2,670.00 2,690.00 7,671,900 0
06-Jan-2025 2,750.00 2,780.00 2,690.00 2,710.00 10,821,600 0
03-Jan-2025 2,780.00 2,790.00 2,730.00 2,740.00 7,518,300 0
02-Jan-2025 2,730.00 2,800.00 2,700.00 2,780.00 16,650,600 0
30-Dec-2024 2,780.00 2,790.00 2,700.00 2,730.00 13,156,600 0
27-Dec-2024 2,750.00 2,800.00 2,740.00 2,770.00 14,507,300 0
24-Dec-2024 2,800.00 2,810.00 2,750.00 2,750.00 9,029,200 0
23-Dec-2024 2,780.00 2,840.00 2,760.00 2,800.00 22,118,300 0
20-Dec-2024 2,660.00 2,770.00 2,630.00 2,750.00 23,631,800 0
19-Dec-2024 2,600.00 2,660.00 2,560.00 2,640.00 23,178,400 0
18-Dec-2024 2,760.00 2,780.00 2,670.00 2,680.00 30,612,600 0
17-Dec-2024 2,850.00 2,880.00 2,760.00 2,760.00 18,973,400 0
16-Dec-2024 2,900.00 2,910.00 2,830.00 2,850.00 18,416,300 0
13-Dec-2024 2,910.00 2,950.00 2,880.00 2,900.00 17,077,500 0
12-Dec-2024 2,960.00 2,960.00 2,900.00 2,900.00 18,882,800 0
11-Dec-2024 2,970.00 3,010.00 2,950.00 2,970.00 13,940,800 0
10-Dec-2024 3,010.00 3,020.00 2,950.00 2,970.00 18,116,800 0
09-Dec-2024 2,980.00 3,030.00 2,980.00 3,010.00 19,293,600 0
06-Dec-2024 2,960.00 2,990.00 2,940.00 2,980.00 15,564,600 0
05-Dec-2024 2,990.00 2,990.00 2,930.00 2,970.00 12,003,400 0
04-Dec-2024 2,950.00 3,010.00 2,940.00 3,000.00 30,144,600 0
03-Dec-2024 2,890.00 2,960.00 2,890.00 2,940.00 21,282,500 0
02-Dec-2024 2,920.00 2,930.00 2,830.00 2,840.00 17,742,700 0
29-Nov-2024 2,910.00 2,920.00 2,860.00 2,900.00 10,188,500 0
28-Nov-2024 2,930.00 2,950.00 2,880.00 2,910.00 12,985,800 0
26-Nov-2024 2,980.00 2,980.00 2,910.00 2,920.00 10,893,000 0
25-Nov-2024 2,950.00 3,040.00 2,920.00 2,950.00 44,523,400 0