Price History - BRIS

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