Bank BRISyariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,050.00 | 1,055.00 | 1,020.00 | 1,020.00 | 1,020.00 | 171,698,000 |
| 2026-10-16 | 1,180.00 | 1,250.00 | 1,095.00 | 1,095.00 | 1,095.00 | 90,515,200 |
| 2026-10-15 | 1,315.00 | 1,330.00 | 1,280.00 | 1,285.00 | 1,285.00 | 24,610,000 |
| 2026-10-14 | 1,320.00 | 1,345.00 | 1,315.00 | 1,315.00 | 1,315.00 | 19,921,800 |
| 2026-10-13 | 1,330.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,320.00 | 21,975,500 |
| 2026-10-12 | 1,360.00 | 1,375.00 | 1,325.00 | 1,330.00 | 1,330.00 | 26,240,200 |
| 2026-10-09 | 1,335.00 | 1,355.00 | 1,325.00 | 1,355.00 | 1,355.00 | 18,356,900 |
| 2026-10-08 | 1,375.00 | 1,385.00 | 1,330.00 | 1,335.00 | 1,335.00 | 40,650,500 |
| 2026-10-07 | 1,410.00 | 1,415.00 | 1,375.00 | 1,375.00 | 1,375.00 | 33,343,900 |
| 2026-10-06 | 1,415.00 | 1,420.00 | 1,390.00 | 1,410.00 | 1,410.00 | 29,780,900 |
| 2026-10-05 | 1,415.00 | 1,425.00 | 1,375.00 | 1,415.00 | 1,415.00 | 34,787,400 |
| 2026-10-02 | 1,425.00 | 1,435.00 | 1,390.00 | 1,415.00 | 1,415.00 | 22,079,300 |
| 2026-10-01 | 1,415.00 | 1,445.00 | 1,385.00 | 1,425.00 | 1,425.00 | 44,051,800 |
| 2026-09-30 | 1,515.00 | 1,525.00 | 1,420.00 | 1,420.00 | 1,420.00 | 52,808,500 |
| 2026-09-29 | 1,515.00 | 1,530.00 | 1,485.00 | 1,515.00 | 1,515.00 | 16,347,600 |
| 2026-09-28 | 1,515.00 | 1,535.00 | 1,490.00 | 1,510.00 | 1,510.00 | 20,535,600 |
| 2026-09-25 | 1,570.00 | 1,570.00 | 1,505.00 | 1,510.00 | 1,510.00 | 30,858,100 |
| 2026-09-24 | 1,600.00 | 1,605.00 | 1,560.00 | 1,560.00 | 1,560.00 | 18,060,600 |
| 2026-09-23 | 1,590.00 | 1,615.00 | 1,580.00 | 1,615.00 | 1,615.00 | 21,242,700 |
| 2026-09-22 | 1,580.00 | 1,605.00 | 1,575.00 | 1,590.00 | 1,590.00 | 17,175,400 |
| 2026-09-21 | 1,610.00 | 1,620.00 | 1,580.00 | 1,580.00 | 1,580.00 | 26,352,700 |
| 2026-09-18 | 1,650.00 | 1,655.00 | 1,605.00 | 1,610.00 | 1,610.00 | 32,250,600 |
| 2026-09-17 | 1,660.00 | 1,690.00 | 1,640.00 | 1,645.00 | 1,645.00 | 31,473,900 |
| 2026-09-16 | 1,700.00 | 1,705.00 | 1,660.00 | 1,665.00 | 1,665.00 | 28,832,500 |
| 2026-09-15 | 1,730.00 | 1,735.00 | 1,700.00 | 1,710.00 | 1,710.00 | 12,262,600 |
| 2026-09-14 | 1,720.00 | 1,730.00 | 1,675.00 | 1,730.00 | 1,730.00 | 28,442,400 |
| 2026-09-11 | 1,750.00 | 1,750.00 | 1,710.00 | 1,720.00 | 1,720.00 | 19,549,500 |
| 2026-09-10 | 1,780.00 | 1,785.00 | 1,755.00 | 1,755.00 | 1,755.00 | 14,392,700 |
| 2026-09-09 | 1,780.00 | 1,790.00 | 1,765.00 | 1,775.00 | 1,775.00 | 12,359,000 |
| 2026-09-08 | 1,770.00 | 1,785.00 | 1,770.00 | 1,775.00 | 1,775.00 | 10,765,800 |
| 2026-09-07 | 1,790.00 | 1,795.00 | 1,770.00 | 1,770.00 | 1,770.00 | 16,452,700 |
| 2026-09-04 | 1,810.00 | 1,815.00 | 1,785.00 | 1,790.00 | 1,790.00 | 17,690,900 |
| 2026-09-03 | 1,810.00 | 1,835.00 | 1,790.00 | 1,800.00 | 1,800.00 | 35,027,700 |
| 2026-09-02 | 1,805.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,800.00 | 20,921,500 |
| 2026-09-01 | 1,775.00 | 1,810.00 | 1,775.00 | 1,790.00 | 1,790.00 | 21,531,900 |
| 2026-08-31 | 1,775.00 | 1,795.00 | 1,775.00 | 1,775.00 | 1,775.00 | 17,009,500 |
| 2026-08-28 | 1,785.00 | 1,800.00 | 1,780.00 | 1,785.00 | 1,785.00 | 10,302,000 |
| 2026-08-27 | 1,770.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,785.00 | 9,646,600 |
| 2026-08-26 | 1,805.00 | 1,810.00 | 1,780.00 | 1,780.00 | 1,780.00 | 10,831,900 |
| 2026-08-25 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0 |
| 2026-08-24 | 1,805.00 | 1,815.00 | 1,775.00 | 1,805.00 | 1,805.00 | 17,779,600 |
| 2026-08-21 | 1,780.00 | 1,820.00 | 1,775.00 | 1,805.00 | 1,805.00 | 22,438,800 |
| 2026-08-20 | 1,770.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,770.00 | 7,942,100 |
| 2026-08-19 | 1,790.00 | 1,790.00 | 1,755.00 | 1,760.00 | 1,760.00 | 16,691,800 |
| 2026-08-18 | 1,790.00 | 1,810.00 | 1,770.00 | 1,790.00 | 1,790.00 | 13,092,400 |
| 2026-08-17 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2026-08-14 | 1,780.00 | 1,795.00 | 1,770.00 | 1,790.00 | 1,790.00 | 13,888,700 |
| 2026-08-13 | 1,795.00 | 1,800.00 | 1,770.00 | 1,775.00 | 1,775.00 | 5,630,800 |
| 2026-08-12 | 1,775.00 | 1,800.00 | 1,775.00 | 1,795.00 | 1,795.00 | 8,612,800 |
| 2026-08-11 | 1,795.00 | 1,805.00 | 1,760.00 | 1,770.00 | 1,770.00 | 12,974,900 |
| 2026-08-10 | 1,825.00 | 1,850.00 | 1,790.00 | 1,795.00 | 1,795.00 | 24,112,300 |
| 2026-08-07 | 1,800.00 | 1,835.00 | 1,795.00 | 1,820.00 | 1,820.00 | 16,220,600 |
| 2026-08-06 | 1,800.00 | 1,820.00 | 1,790.00 | 1,795.00 | 1,795.00 | 15,397,300 |
| 2026-08-05 | 1,815.00 | 1,835.00 | 1,795.00 | 1,800.00 | 1,800.00 | 20,146,100 |
| 2026-08-04 | 1,795.00 | 1,810.00 | 1,790.00 | 1,795.00 | 1,795.00 | 11,344,400 |
| 2026-08-03 | 1,820.00 | 1,825.00 | 1,790.00 | 1,795.00 | 1,795.00 | 6,913,200 |
| 2026-07-31 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 7,921,400 |
| 2026-07-30 | 1,770.00 | 1,820.00 | 1,770.00 | 1,785.00 | 1,785.00 | 10,963,000 |
| 2026-07-29 | 1,795.00 | 1,815.00 | 1,750.00 | 1,760.00 | 1,760.00 | 12,575,600 |
| 2026-07-28 | 1,840.00 | 1,845.00 | 1,785.00 | 1,790.00 | 1,790.00 | 14,267,600 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 32.8101 IDR |
| 2025-05-27 | 22.7813 IDR |
| 2024-05-30 | 18.5471 IDR |
| 2023-05-31 | 9.2353 IDR |
| 2022-06-08 | 17.9521 IDR |
| 2019-05-09 | 1.0701 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.