Price History - BRIS

Kembali ke Company
Ticker: BRIS
Company: PT Bank Syariah Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
22-Nov-2024 2,720.00 2,970.00 2,690.00 2,950.00 55,326,200 0
21-Nov-2024 2,770.00 2,800.00 2,660.00 2,690.00 32,387,300 0
20-Nov-2024 2,800.00 2,820.00 2,750.00 2,770.00 13,910,100 0
19-Nov-2024 2,850.00 2,860.00 2,780.00 2,780.00 22,631,900 0
18-Nov-2024 2,860.00 2,900.00 2,790.00 2,850.00 19,242,600 0
15-Nov-2024 2,840.00 2,880.00 2,820.00 2,850.00 13,313,800 0
14-Nov-2024 2,890.00 2,900.00 2,840.00 2,850.00 13,632,800 0
13-Nov-2024 2,880.00 2,940.00 2,870.00 2,890.00 23,676,500 0
12-Nov-2024 2,820.00 2,890.00 2,820.00 2,880.00 13,057,600 0
11-Nov-2024 2,870.00 2,890.00 2,760.00 2,820.00 23,366,700 0
08-Nov-2024 2,870.00 2,920.00 2,840.00 2,860.00 22,132,800 0
07-Nov-2024 2,900.00 2,910.00 2,800.00 2,850.00 27,464,600 0
06-Nov-2024 2,980.00 2,990.00 2,860.00 2,900.00 24,015,300 0
05-Nov-2024 2,950.00 2,980.00 2,920.00 2,970.00 19,428,800 0
04-Nov-2024 2,950.00 2,970.00 2,900.00 2,940.00 25,366,100 0
01-Nov-2024 3,030.00 3,030.00 2,930.00 2,950.00 23,047,200 0
31-Oct-2024 2,960.00 3,060.00 2,960.00 3,030.00 28,472,600 0
30-Oct-2024 2,950.00 3,000.00 2,900.00 2,960.00 36,691,100 0
29-Oct-2024 3,010.00 3,030.00 2,930.00 2,950.00 45,094,300 0
28-Oct-2024 3,020.00 3,040.00 2,940.00 3,010.00 18,851,400 0
25-Oct-2024 3,100.00 3,110.00 3,010.00 3,010.00 20,604,100 0
24-Oct-2024 3,020.00 3,110.00 3,010.00 3,090.00 49,593,200 0
23-Oct-2024 3,000.00 3,030.00 2,980.00 3,020.00 15,954,500 0
22-Oct-2024 3,090.00 3,090.00 2,980.00 3,000.00 42,070,200 0
21-Oct-2024 3,120.00 3,130.00 3,060.00 3,080.00 13,463,200 0
18-Oct-2024 3,140.00 3,140.00 3,090.00 3,100.00 19,521,900 0
17-Oct-2024 3,040.00 3,140.00 3,020.00 3,110.00 56,212,300 0
16-Oct-2024 3,020.00 3,040.00 2,990.00 3,020.00 26,762,800 0
15-Oct-2024 3,010.00 3,040.00 2,990.00 3,020.00 30,658,000 0
14-Oct-2024 3,000.00 3,030.00 2,990.00 3,000.00 20,343,100 0
11-Oct-2024 3,050.00 3,050.00 2,990.00 3,000.00 18,487,400 0
10-Oct-2024 3,010.00 3,040.00 2,980.00 3,030.00 17,167,500 0
09-Oct-2024 3,080.00 3,110.00 3,000.00 3,000.00 52,884,900 0
08-Oct-2024 2,910.00 3,100.00 2,870.00 3,050.00 74,054,100 0
07-Oct-2024 2,910.00 2,940.00 2,850.00 2,910.00 24,824,200 0
04-Oct-2024 2,980.00 2,990.00 2,910.00 2,910.00 17,435,700 0
03-Oct-2024 2,940.00 3,000.00 2,870.00 2,970.00 32,028,800 0
02-Oct-2024 3,000.00 3,000.00 2,890.00 2,940.00 52,976,800 0
01-Oct-2024 3,010.00 3,070.00 2,980.00 3,000.00 29,374,200 0
30-Sep-2024 3,060.00 3,060.00 3,000.00 3,010.00 25,936,200 0
27-Sep-2024 3,090.00 3,120.00 3,050.00 3,060.00 25,071,700 0
26-Sep-2024 3,070.00 3,130.00 3,050.00 3,100.00 35,856,200 0
25-Sep-2024 3,120.00 3,120.00 3,010.00 3,070.00 50,392,900 0
24-Sep-2024 3,150.00 3,170.00 3,090.00 3,110.00 26,247,100 0
23-Sep-2024 3,050.00 3,150.00 3,050.00 3,150.00 46,607,000 0
20-Sep-2024 3,190.00 3,350.00 3,030.00 3,030.00 202,658,000 0
19-Sep-2024 3,180.00 3,200.00 3,130.00 3,160.00 45,703,600 0
18-Sep-2024 3,120.00 3,200.00 3,120.00 3,140.00 84,694,400 0
17-Sep-2024 2,860.00 3,180.00 2,850.00 3,100.00 198,006,300 0
13-Sep-2024 2,880.00 2,910.00 2,810.00 2,860.00 53,265,500 0
12-Sep-2024 2,770.00 2,900.00 2,760.00 2,880.00 90,865,100 0
11-Sep-2024 2,650.00 2,770.00 2,630.00 2,750.00 92,466,800 0
10-Sep-2024 2,630.00 2,660.00 2,620.00 2,650.00 19,172,700 0
09-Sep-2024 2,630.00 2,660.00 2,580.00 2,620.00 33,843,600 0
06-Sep-2024 2,660.00 2,670.00 2,610.00 2,630.00 18,967,900 0
05-Sep-2024 2,570.00 2,660.00 2,560.00 2,650.00 52,496,400 0
04-Sep-2024 2,560.00 2,610.00 2,540.00 2,570.00 24,026,400 0
03-Sep-2024 2,620.00 2,640.00 2,550.00 2,590.00 46,144,100 0
02-Sep-2024 2,660.00 2,690.00 2,600.00 2,610.00 44,777,600 0
30-Aug-2024 2,680.00 2,700.00 2,620.00 2,650.00 27,150,400 0
29-Aug-2024 2,700.00 2,710.00 2,680.00 2,680.00 28,556,300 0
28-Aug-2024 2,740.00 2,750.00 2,710.00 2,730.00 23,968,600 0
27-Aug-2024 2,730.00 2,740.00 2,670.00 2,740.00 25,447,900 0
26-Aug-2024 2,760.00 2,790.00 2,700.00 2,730.00 71,979,200 0
23-Aug-2024 2,640.00 2,730.00 2,620.00 2,700.00 33,295,200 0
22-Aug-2024 2,680.00 2,690.00 2,610.00 2,620.00 40,421,700 0
21-Aug-2024 2,650.00 2,740.00 2,640.00 2,680.00 51,638,600 0
20-Aug-2024 2,610.00 2,660.00 2,610.00 2,640.00 23,362,600 0
19-Aug-2024 2,620.00 2,630.00 2,590.00 2,610.00 8,351,200 0
16-Aug-2024 2,680.00 2,680.00 2,610.00 2,620.00 17,370,500 0
15-Aug-2024 2,680.00 2,700.00 2,610.00 2,660.00 31,685,400 0
14-Aug-2024 2,670.00 2,680.00 2,630.00 2,660.00 22,942,800 0
13-Aug-2024 2,600.00 2,670.00 2,590.00 2,670.00 36,356,500 0
12-Aug-2024 2,590.00 2,630.00 2,560.00 2,600.00 28,093,000 0
09-Aug-2024 2,540.00 2,600.00 2,520.00 2,590.00 33,611,900 0
08-Aug-2024 2,510.00 2,540.00 2,480.00 2,520.00 17,805,200 0
07-Aug-2024 2,510.00 2,530.00 2,480.00 2,520.00 18,451,000 0
06-Aug-2024 2,440.00 2,510.00 2,420.00 2,500.00 49,436,300 0
05-Aug-2024 2,490.00 2,500.00 2,360.00 2,420.00 73,820,900 0
02-Aug-2024 2,550.00 2,580.00 2,520.00 2,550.00 34,413,500 0
01-Aug-2024 2,600.00 2,640.00 2,570.00 2,580.00 31,767,400 0
31-Jul-2024 2,490.00 2,620.00 2,490.00 2,600.00 93,801,600 0
30-Jul-2024 2,480.00 2,500.00 2,460.00 2,480.00 13,685,200 0
29-Jul-2024 2,480.00 2,500.00 2,440.00 2,480.00 20,060,700 0
26-Jul-2024 2,430.00 2,470.00 2,430.00 2,460.00 17,385,800 0
25-Jul-2024 2,490.00 2,490.00 2,390.00 2,420.00 31,235,100 0
24-Jul-2024 2,540.00 2,540.00 2,480.00 2,500.00 14,350,600 0
23-Jul-2024 2,580.00 2,590.00 2,520.00 2,530.00 32,738,900 0
22-Jul-2024 2,460.00 2,570.00 2,460.00 2,560.00 49,721,000 0
19-Jul-2024 2,490.00 2,490.00 2,450.00 2,450.00 20,005,300 0
18-Jul-2024 2,480.00 2,510.00 2,460.00 2,490.00 20,095,600 0
17-Jul-2024 2,470.00 2,500.00 2,470.00 2,480.00 15,406,900 0
16-Jul-2024 2,480.00 2,490.00 2,450.00 2,460.00 14,691,200 0
15-Jul-2024 2,510.00 2,520.00 2,470.00 2,480.00 16,567,500 0
12-Jul-2024 2,520.00 2,560.00 2,490.00 2,510.00 43,583,200 0
11-Jul-2024 2,490.00 2,530.00 2,480.00 2,510.00 20,414,700 0
10-Jul-2024 2,530.00 2,550.00 2,470.00 2,470.00 24,698,800 0
09-Jul-2024 2,460.00 2,540.00 2,450.00 2,520.00 50,615,600 0
08-Jul-2024 2,500.00 2,500.00 2,430.00 2,450.00 33,712,200 0
05-Jul-2024 2,490.00 2,530.00 2,470.00 2,490.00 21,006,300 0