Price History - BRIS

Kembali ke Company
Ticker: BRIS
Company: PT Bank Syariah Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
16-Mar-2023 1,525.00 1,580.00 1,495.00 1,580.00 43,695,800 0
15-Mar-2023 1,525.00 1,545.00 1,505.00 1,520.00 16,367,500 0
14-Mar-2023 1,580.00 1,580.00 1,490.00 1,515.00 54,579,900 0
13-Mar-2023 1,555.00 1,585.00 1,535.00 1,580.00 18,793,300 0
10-Mar-2023 1,590.00 1,590.00 1,555.00 1,565.00 15,110,500 0
09-Mar-2023 1,560.00 1,600.00 1,555.00 1,595.00 24,837,200 0
08-Mar-2023 1,600.00 1,605.00 1,550.00 1,555.00 27,365,400 0
07-Mar-2023 1,565.00 1,605.00 1,555.00 1,595.00 54,785,000 0
06-Mar-2023 1,580.00 1,585.00 1,530.00 1,565.00 28,069,200 0
03-Mar-2023 1,570.00 1,590.00 1,550.00 1,565.00 21,355,400 0
02-Mar-2023 1,595.00 1,625.00 1,555.00 1,565.00 39,690,000 0
01-Mar-2023 1,520.00 1,595.00 1,515.00 1,595.00 58,720,200 0
28-Feb-2023 1,500.00 1,540.00 1,445.00 1,520.00 122,694,500 0
27-Feb-2023 1,625.00 1,625.00 1,520.00 1,520.00 74,836,300 0
24-Feb-2023 1,625.00 1,640.00 1,595.00 1,630.00 65,366,700 0
23-Feb-2023 1,560.00 1,630.00 1,480.00 1,625.00 177,508,000 0
22-Feb-2023 1,690.00 1,720.00 1,585.00 1,585.00 115,468,000 0
21-Feb-2023 1,705.00 1,745.00 1,685.00 1,700.00 75,257,200 0
20-Feb-2023 1,720.00 1,735.00 1,660.00 1,705.00 101,700,000 0
17-Feb-2023 1,625.00 1,735.00 1,585.00 1,715.00 203,588,300 0
16-Feb-2023 1,610.00 1,705.00 1,600.00 1,625.00 234,454,800 0
15-Feb-2023 1,390.00 1,610.00 1,370.00 1,610.00 252,738,300 0
14-Feb-2023 1,370.00 1,395.00 1,365.00 1,390.00 33,524,900 0
13-Feb-2023 1,325.00 1,370.00 1,325.00 1,365.00 33,648,200 0
10-Feb-2023 1,315.00 1,330.00 1,310.00 1,325.00 24,213,300 0
09-Feb-2023 1,335.00 1,345.00 1,315.00 1,315.00 13,339,600 0
08-Feb-2023 1,335.00 1,350.00 1,335.00 1,335.00 10,730,400 0
07-Feb-2023 1,315.00 1,335.00 1,315.00 1,330.00 15,937,600 0
06-Feb-2023 1,360.00 1,365.00 1,300.00 1,315.00 32,689,700 0
03-Feb-2023 1,350.00 1,375.00 1,345.00 1,360.00 22,808,500 0
02-Feb-2023 1,360.00 1,370.00 1,345.00 1,350.00 21,127,900 0
01-Feb-2023 1,340.00 1,365.00 1,340.00 1,345.00 31,842,200 0
31-Jan-2023 1,390.00 1,395.00 1,330.00 1,335.00 36,466,800 0
30-Jan-2023 1,390.00 1,415.00 1,360.00 1,380.00 44,835,600 0
27-Jan-2023 1,420.00 1,425.00 1,390.00 1,390.00 54,634,900 0
26-Jan-2023 1,375.00 1,445.00 1,375.00 1,420.00 98,800,700 0
25-Jan-2023 1,375.00 1,385.00 1,360.00 1,375.00 14,368,500 0
24-Jan-2023 1,385.00 1,390.00 1,350.00 1,375.00 25,831,500 0
20-Jan-2023 1,340.00 1,395.00 1,335.00 1,385.00 42,525,300 0
19-Jan-2023 1,350.00 1,355.00 1,335.00 1,340.00 8,683,200 0
18-Jan-2023 1,355.00 1,365.00 1,335.00 1,350.00 8,691,400 0
17-Jan-2023 1,335.00 1,380.00 1,330.00 1,350.00 22,158,500 0
16-Jan-2023 1,320.00 1,350.00 1,310.00 1,330.00 13,596,300 0
13-Jan-2023 1,335.00 1,345.00 1,310.00 1,320.00 9,097,100 0
12-Jan-2023 1,340.00 1,365.00 1,320.00 1,330.00 27,948,200 0
11-Jan-2023 1,325.00 1,340.00 1,285.00 1,335.00 21,926,600 0
10-Jan-2023 1,365.00 1,370.00 1,305.00 1,325.00 19,159,500 0
09-Jan-2023 1,400.00 1,405.00 1,350.00 1,365.00 29,254,700 0
06-Jan-2023 1,330.00 1,415.00 1,320.00 1,390.00 43,879,400 0
05-Jan-2023 1,385.00 1,390.00 1,330.00 1,335.00 35,944,100 0
04-Jan-2023 1,390.00 1,425.00 1,385.00 1,385.00 58,214,700 0
03-Jan-2023 1,285.00 1,395.00 1,280.00 1,395.00 69,673,900 0
02-Jan-2023 1,300.00 1,305.00 1,265.00 1,285.00 10,661,100 0
30-Dec-2022 1,295.00 1,310.00 1,270.00 1,290.00 18,916,000 0
29-Dec-2022 1,280.00 1,300.00 1,260.00 1,290.00 20,033,600 0
28-Dec-2022 1,280.00 1,310.00 1,255.00 1,270.00 34,163,400 0
27-Dec-2022 1,320.00 1,365.00 1,255.00 1,280.00 56,948,700 0
26-Dec-2022 1,220.00 1,355.00 1,220.00 1,310.00 78,567,600 0
23-Dec-2022 1,220.00 1,265.00 1,205.00 1,215.00 64,479,300 0
22-Dec-2022 1,155.00 1,240.00 1,145.00 1,220.00 71,440,900 0
21-Dec-2022 1,100.00 1,200.00 1,100.00 1,150.00 62,862,000 0
20-Dec-2022 1,120.00 1,140.00 1,095.00 1,100.00 29,406,200 0
19-Dec-2022 1,200.00 1,200.00 1,120.00 1,120.00 35,669,500 0
16-Dec-2022 1,205.00 1,220.00 1,200.00 1,200.00 16,051,400 0
15-Dec-2022 1,215.00 1,230.00 1,200.00 1,210.00 7,163,500 0
14-Dec-2022 1,285.00 1,285.00 1,200.00 1,215.00 21,380,400 0
13-Dec-2022 1,214.26 1,263.02 1,214.26 1,263.02 23,956,001 0
12-Dec-2022 1,199.63 1,219.14 1,175.25 1,214.26 8,497,308 0
09-Dec-2022 1,228.89 1,238.64 1,194.75 1,199.63 8,445,735 0
08-Dec-2022 1,219.14 1,258.15 1,155.74 1,233.77 23,887,408 0
07-Dec-2022 1,263.02 1,267.90 1,238.64 1,238.64 4,017,906 0
06-Dec-2022 1,277.65 1,277.65 1,253.27 1,263.02 5,506,050 0
05-Dec-2022 1,287.41 1,302.04 1,277.65 1,277.65 3,648,792 0
02-Dec-2022 1,292.28 1,297.16 1,277.65 1,287.41 5,095,206 0
01-Dec-2022 1,302.04 1,306.91 1,287.41 1,292.28 5,060,448 0
30-Nov-2022 1,297.16 1,311.79 1,297.16 1,302.04 4,778,588 0
29-Nov-2022 1,321.54 1,326.42 1,292.28 1,297.16 7,048,229 0
28-Nov-2022 1,331.30 1,336.17 1,316.67 1,326.42 4,852,411 0
25-Nov-2022 1,365.43 1,365.43 1,331.30 1,336.17 2,814,288 0
24-Nov-2022 1,350.80 1,365.43 1,350.80 1,350.80 3,873,132 0
23-Nov-2022 1,326.42 1,345.93 1,326.42 1,345.93 6,466,874 0
22-Nov-2022 1,326.42 1,331.30 1,321.54 1,326.42 2,513,870 0
21-Nov-2022 1,341.05 1,341.05 1,326.42 1,326.42 2,300,604 0
18-Nov-2022 1,321.54 1,345.93 1,316.67 1,321.54 7,399,502 0
17-Nov-2022 1,326.42 1,331.30 1,316.67 1,326.42 4,588,700 0
16-Nov-2022 1,341.05 1,345.93 1,321.54 1,326.42 4,702,818 0
15-Nov-2022 1,341.05 1,350.80 1,336.17 1,341.05 4,222,765 0
14-Nov-2022 1,345.93 1,355.68 1,336.17 1,345.93 7,712,018 0
11-Nov-2022 1,345.93 1,365.43 1,336.17 1,341.05 7,463,482 0
10-Nov-2022 1,341.05 1,341.05 1,321.54 1,341.05 6,107,808 0
09-Nov-2022 1,341.05 1,345.93 1,331.30 1,341.05 6,810,355 0
08-Nov-2022 1,355.68 1,360.56 1,341.05 1,341.05 4,545,739 0
07-Nov-2022 1,365.43 1,365.43 1,345.93 1,350.80 9,279,829 0
04-Nov-2022 1,355.68 1,365.43 1,341.05 1,360.56 8,650,285 0
03-Nov-2022 1,394.69 1,394.69 1,341.05 1,355.68 16,995,539 0
02-Nov-2022 1,375.19 1,404.44 1,375.19 1,389.82 12,772,672 0
01-Nov-2022 1,370.31 1,399.57 1,370.31 1,370.31 13,600,307 0
31-Oct-2022 1,365.43 1,380.06 1,360.56 1,365.43 6,632,258 0
28-Oct-2022 1,365.43 1,409.32 1,355.68 1,360.56 15,765,980 0
27-Oct-2022 1,345.93 1,370.31 1,345.93 1,345.93 6,257,402 0