Price History - BRIS

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