Price History - BRIS

Kembali ke Company
Ticker: BRIS
Company: PT Bank Syariah Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
04-Jul-2024 2,500.00 2,550.00 2,480.00 2,490.00 28,913,100 0
03-Jul-2024 2,570.00 2,590.00 2,470.00 2,500.00 35,106,600 0
02-Jul-2024 2,610.00 2,610.00 2,540.00 2,560.00 19,272,200 0
01-Jul-2024 2,680.00 2,680.00 2,540.00 2,610.00 36,712,200 0
28-Jun-2024 2,550.00 2,630.00 2,550.00 2,620.00 80,972,200 0
27-Jun-2024 2,550.00 2,610.00 2,520.00 2,540.00 36,800,000 0
26-Jun-2024 2,500.00 2,560.00 2,500.00 2,550.00 30,114,500 0
25-Jun-2024 2,520.00 2,580.00 2,460.00 2,500.00 41,163,700 0
24-Jun-2024 2,420.00 2,540.00 2,420.00 2,510.00 45,739,100 0
21-Jun-2024 2,440.00 2,500.00 2,410.00 2,420.00 46,445,000 0
20-Jun-2024 2,430.00 2,470.00 2,410.00 2,440.00 43,909,600 0
19-Jun-2024 2,300.00 2,450.00 2,300.00 2,410.00 64,222,300 0
14-Jun-2024 2,290.00 2,300.00 2,230.00 2,280.00 36,542,200 0
13-Jun-2024 2,190.00 2,290.00 2,170.00 2,280.00 33,478,400 0
12-Jun-2024 2,160.00 2,170.00 2,120.00 2,150.00 8,102,600 0
11-Jun-2024 2,130.00 2,190.00 2,120.00 2,170.00 16,401,500 0
10-Jun-2024 2,170.00 2,170.00 2,090.00 2,130.00 23,351,900 0
07-Jun-2024 2,180.00 2,240.00 2,170.00 2,180.00 17,291,900 0
06-Jun-2024 2,240.00 2,260.00 2,150.00 2,190.00 37,665,500 0
05-Jun-2024 2,280.00 2,310.00 2,230.00 2,260.00 17,675,600 0
04-Jun-2024 2,240.00 2,330.00 2,240.00 2,280.00 42,763,000 0
03-Jun-2024 2,240.00 2,270.00 2,200.00 2,230.00 37,069,500 0
31-May-2024 2,170.00 2,240.00 2,160.00 2,200.00 34,438,100 0
30-May-2024 2,200.00 2,200.00 2,110.00 2,160.00 44,789,500 0
29-May-2024 2,290.00 2,300.00 2,160.00 2,200.00 36,229,700 0
28-May-2024 2,280.00 2,340.00 2,280.00 2,290.00 27,318,200 0
27-May-2024 2,330.00 2,340.00 2,260.00 2,270.00 41,880,400 0
22-May-2024 2,380.00 2,410.00 2,310.00 2,330.00 50,980,500 0
21-May-2024 2,470.00 2,470.00 2,350.00 2,360.00 34,663,600 0
20-May-2024 2,530.00 2,540.00 2,460.00 2,470.00 19,578,200 0
17-May-2024 2,550.00 2,580.00 2,490.00 2,520.00 39,459,600 0
16-May-2024 2,580.00 2,650.00 2,540.00 2,540.00 66,238,200 0
15-May-2024 2,350.00 2,550.00 2,340.00 2,540.00 99,439,800 0
14-May-2024 2,310.00 2,390.00 2,270.00 2,350.00 88,250,200 0
13-May-2024 2,540.00 2,550.00 2,230.00 2,300.00 172,382,700 0
08-May-2024 2,700.00 2,740.00 2,510.00 2,540.00 87,917,000 0
07-May-2024 2,790.00 2,800.00 2,700.00 2,700.00 35,836,500 0
06-May-2024 2,670.00 2,870.00 2,670.00 2,790.00 97,349,400 0
03-May-2024 2,550.00 2,650.00 2,520.00 2,630.00 34,475,700 0
02-May-2024 2,640.00 2,640.00 2,510.00 2,540.00 33,703,700 0
30-Apr-2024 2,520.00 2,640.00 2,520.00 2,640.00 37,794,200 0
29-Apr-2024 2,480.00 2,530.00 2,460.00 2,510.00 23,565,700 0
26-Apr-2024 2,580.00 2,600.00 2,470.00 2,470.00 34,490,800 0
25-Apr-2024 2,640.00 2,650.00 2,580.00 2,580.00 15,328,800 0
24-Apr-2024 2,620.00 2,670.00 2,600.00 2,640.00 33,088,200 0
23-Apr-2024 2,550.00 2,630.00 2,530.00 2,600.00 39,282,900 0
22-Apr-2024 2,540.00 2,560.00 2,480.00 2,540.00 33,008,100 0
19-Apr-2024 2,560.00 2,570.00 2,470.00 2,540.00 43,648,900 0
18-Apr-2024 2,510.00 2,620.00 2,510.00 2,600.00 60,707,600 0
17-Apr-2024 2,570.00 2,600.00 2,460.00 2,480.00 35,246,500 0
16-Apr-2024 2,590.00 2,640.00 2,520.00 2,550.00 39,244,700 0
05-Apr-2024 2,730.00 2,750.00 2,690.00 2,700.00 13,370,900 0
04-Apr-2024 2,660.00 2,740.00 2,650.00 2,730.00 35,017,300 0
03-Apr-2024 2,690.00 2,690.00 2,590.00 2,640.00 24,102,000 0
02-Apr-2024 2,550.00 2,700.00 2,510.00 2,690.00 68,896,800 0
01-Apr-2024 2,710.00 2,720.00 2,440.00 2,550.00 98,265,300 0
28-Mar-2024 2,740.00 2,750.00 2,670.00 2,710.00 20,968,100 0
27-Mar-2024 2,690.00 2,760.00 2,670.00 2,720.00 56,342,100 0
26-Mar-2024 2,680.00 2,680.00 2,630.00 2,680.00 19,794,100 0
25-Mar-2024 2,680.00 2,680.00 2,630.00 2,660.00 26,442,400 0
22-Mar-2024 2,680.00 2,680.00 2,620.00 2,630.00 20,727,900 0
21-Mar-2024 2,690.00 2,720.00 2,660.00 2,680.00 21,906,100 0
20-Mar-2024 2,690.00 2,720.00 2,640.00 2,660.00 23,201,700 0
19-Mar-2024 2,650.00 2,730.00 2,640.00 2,660.00 57,088,500 0
18-Mar-2024 2,670.00 2,700.00 2,610.00 2,640.00 42,883,800 0
15-Mar-2024 2,720.00 2,780.00 2,650.00 2,670.00 45,921,300 0
14-Mar-2024 2,870.00 2,960.00 2,680.00 2,710.00 103,946,700 0
13-Mar-2024 2,610.00 2,850.00 2,610.00 2,850.00 98,769,200 0
08-Mar-2024 2,500.00 2,620.00 2,470.00 2,600.00 74,013,000 0
07-Mar-2024 2,500.00 2,520.00 2,470.00 2,480.00 31,395,800 0
06-Mar-2024 2,430.00 2,480.00 2,400.00 2,470.00 25,245,100 0
05-Mar-2024 2,410.00 2,450.00 2,410.00 2,430.00 18,420,700 0
04-Mar-2024 2,420.00 2,450.00 2,380.00 2,410.00 22,411,600 0
01-Mar-2024 2,470.00 2,480.00 2,370.00 2,420.00 27,762,600 0
29-Feb-2024 2,490.00 2,520.00 2,430.00 2,470.00 23,360,100 0
28-Feb-2024 2,530.00 2,540.00 2,470.00 2,480.00 29,185,500 0
27-Feb-2024 2,420.00 2,550.00 2,400.00 2,510.00 53,285,600 0
26-Feb-2024 2,450.00 2,470.00 2,420.00 2,430.00 21,265,000 0
23-Feb-2024 2,470.00 2,480.00 2,420.00 2,450.00 22,746,800 0
22-Feb-2024 2,450.00 2,470.00 2,430.00 2,460.00 32,330,100 0
21-Feb-2024 2,480.00 2,500.00 2,400.00 2,440.00 66,638,500 0
20-Feb-2024 2,400.00 2,500.00 2,360.00 2,480.00 76,880,900 0
19-Feb-2024 2,330.00 2,410.00 2,290.00 2,380.00 49,202,700 0
16-Feb-2024 2,390.00 2,410.00 2,310.00 2,330.00 39,394,100 0
15-Feb-2024 2,400.00 2,450.00 2,380.00 2,390.00 74,108,800 0
13-Feb-2024 2,370.00 2,380.00 2,330.00 2,350.00 26,776,300 0
12-Feb-2024 2,370.00 2,400.00 2,330.00 2,370.00 40,964,700 0
07-Feb-2024 2,310.00 2,380.00 2,310.00 2,360.00 36,584,300 0
06-Feb-2024 2,310.00 2,320.00 2,290.00 2,310.00 14,620,000 0
05-Feb-2024 2,320.00 2,350.00 2,290.00 2,310.00 40,628,600 0
02-Feb-2024 2,310.00 2,400.00 2,290.00 2,320.00 59,980,700 0
01-Feb-2024 2,330.00 2,400.00 2,270.00 2,300.00 92,240,200 0
31-Jan-2024 2,180.00 2,340.00 2,160.00 2,330.00 120,101,900 0
30-Jan-2024 2,140.00 2,180.00 2,120.00 2,180.00 47,841,800 0
29-Jan-2024 1,995.00 2,140.00 1,995.00 2,140.00 45,264,200 0
26-Jan-2024 2,040.00 2,060.00 1,965.00 1,995.00 45,801,100 0
25-Jan-2024 2,070.00 2,130.00 2,030.00 2,040.00 27,550,900 0
24-Jan-2024 2,160.00 2,170.00 2,050.00 2,070.00 51,015,000 0
23-Jan-2024 2,100.00 2,190.00 2,090.00 2,160.00 98,830,300 0
22-Jan-2024 2,020.00 2,090.00 2,000.00 2,090.00 59,023,400 0