Price History - BRIS

Kembali ke Company
Ticker: BRIS
Company: PT Bank Syariah Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
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
19-Jan-2024 2,030.00 2,040.00 1,995.00 2,010.00 29,849,200 0
18-Jan-2024 1,950.00 2,030.00 1,950.00 2,010.00 66,224,100 0
17-Jan-2024 1,930.00 1,965.00 1,920.00 1,950.00 50,357,100 0
16-Jan-2024 1,945.00 1,950.00 1,915.00 1,930.00 29,515,600 0
15-Jan-2024 1,980.00 1,985.00 1,930.00 1,945.00 29,827,200 0
12-Jan-2024 1,970.00 2,010.00 1,960.00 1,980.00 35,836,500 0
11-Jan-2024 1,940.00 2,050.00 1,940.00 1,970.00 63,983,000 0
10-Jan-2024 1,960.00 1,970.00 1,905.00 1,935.00 45,737,200 0
09-Jan-2024 1,940.00 1,975.00 1,905.00 1,960.00 41,347,600 0
08-Jan-2024 1,900.00 2,010.00 1,900.00 1,925.00 106,684,300 0
05-Jan-2024 1,895.00 1,955.00 1,885.00 1,900.00 90,672,100 0
04-Jan-2024 1,795.00 1,895.00 1,780.00 1,895.00 80,872,900 0
03-Jan-2024 1,735.00 1,830.00 1,730.00 1,800.00 76,511,200 0
02-Jan-2024 1,740.00 1,745.00 1,710.00 1,740.00 13,118,700 0
29-Dec-2023 1,735.00 1,745.00 1,710.00 1,740.00 21,099,100 0
28-Dec-2023 1,695.00 1,745.00 1,685.00 1,740.00 23,222,700 0
27-Dec-2023 1,695.00 1,705.00 1,685.00 1,695.00 10,923,600 0
22-Dec-2023 1,690.00 1,725.00 1,685.00 1,695.00 9,421,600 0
21-Dec-2023 1,765.00 1,765.00 1,680.00 1,690.00 25,310,000 0
20-Dec-2023 1,710.00 1,765.00 1,710.00 1,755.00 39,163,500 0
19-Dec-2023 1,700.00 1,710.00 1,690.00 1,705.00 5,861,900 0
18-Dec-2023 1,690.00 1,705.00 1,670.00 1,695.00 12,521,500 0
15-Dec-2023 1,710.00 1,715.00 1,700.00 1,700.00 12,317,700 0
14-Dec-2023 1,660.00 1,730.00 1,655.00 1,705.00 25,482,500 0
13-Dec-2023 1,645.00 1,660.00 1,635.00 1,645.00 8,918,700 0
12-Dec-2023 1,670.00 1,715.00 1,615.00 1,640.00 30,486,500 0
11-Dec-2023 1,690.00 1,690.00 1,650.00 1,670.00 8,377,900 0
08-Dec-2023 1,680.00 1,700.00 1,645.00 1,685.00 12,257,800 0
07-Dec-2023 1,740.00 1,740.00 1,660.00 1,685.00 30,028,600 0
06-Dec-2023 1,715.00 1,780.00 1,710.00 1,740.00 52,012,700 0
05-Dec-2023 1,700.00 1,725.00 1,690.00 1,715.00 42,384,900 0
04-Dec-2023 1,675.00 1,715.00 1,675.00 1,700.00 37,657,900 0
01-Dec-2023 1,650.00 1,690.00 1,650.00 1,675.00 27,134,400 0
30-Nov-2023 1,645.00 1,670.00 1,645.00 1,655.00 22,181,800 0
29-Nov-2023 1,665.00 1,670.00 1,635.00 1,645.00 7,381,300 0
28-Nov-2023 1,645.00 1,690.00 1,640.00 1,660.00 46,497,400 0
27-Nov-2023 1,655.00 1,685.00 1,640.00 1,645.00 18,608,600 0
24-Nov-2023 1,630.00 1,680.00 1,630.00 1,655.00 46,124,900 0
23-Nov-2023 1,615.00 1,645.00 1,615.00 1,625.00 12,758,000 0
22-Nov-2023 1,640.00 1,640.00 1,610.00 1,615.00 7,902,600 0
21-Nov-2023 1,635.00 1,650.00 1,615.00 1,640.00 13,758,400 0
20-Nov-2023 1,605.00 1,660.00 1,595.00 1,635.00 43,176,200 0
17-Nov-2023 1,545.00 1,620.00 1,540.00 1,605.00 54,117,200 0
16-Nov-2023 1,535.00 1,550.00 1,520.00 1,545.00 13,837,200 0
15-Nov-2023 1,500.00 1,550.00 1,500.00 1,535.00 21,031,800 0
14-Nov-2023 1,465.00 1,485.00 1,465.00 1,480.00 3,536,500 0
13-Nov-2023 1,465.00 1,475.00 1,455.00 1,460.00 5,792,400 0
10-Nov-2023 1,480.00 1,490.00 1,460.00 1,465.00 3,648,000 0
09-Nov-2023 1,470.00 1,485.00 1,460.00 1,475.00 6,077,200 0
08-Nov-2023 1,500.00 1,500.00 1,455.00 1,465.00 16,817,600 0
07-Nov-2023 1,520.00 1,525.00 1,480.00 1,500.00 17,979,300 0
06-Nov-2023 1,510.00 1,530.00 1,505.00 1,520.00 6,659,100 0
03-Nov-2023 1,520.00 1,520.00 1,495.00 1,505.00 7,951,000 0
02-Nov-2023 1,505.00 1,525.00 1,490.00 1,500.00 12,585,600 0