Price History - BRIS

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