Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BRIS.JK stock page

Bank BRISyariah Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-082,510.002,540.002,480.002,520.002,455.7717,805,200
2024-08-072,510.002,530.002,480.002,520.002,455.7718,451,000
2024-08-062,440.002,510.002,420.002,500.002,436.2849,436,300
2024-08-052,490.002,500.002,360.002,420.002,358.3273,820,900
2024-08-022,550.002,580.002,520.002,550.002,485.0134,413,500
2024-08-012,600.002,640.002,570.002,580.002,514.2431,767,400
2024-07-312,490.002,620.002,490.002,600.002,533.7393,801,600
2024-07-302,480.002,500.002,460.002,480.002,416.7913,685,200
2024-07-292,480.002,500.002,440.002,480.002,416.7920,060,700
2024-07-262,430.002,470.002,430.002,460.002,397.3017,385,800
2024-07-252,490.002,490.002,390.002,420.002,358.3231,235,100
2024-07-242,540.002,540.002,480.002,500.002,436.2814,350,600
2024-07-232,580.002,590.002,520.002,530.002,465.5232,738,900
2024-07-222,460.002,570.002,460.002,560.002,494.7549,721,000
2024-07-192,490.002,490.002,450.002,450.002,387.5620,005,300
2024-07-182,480.002,510.002,460.002,490.002,426.5420,095,600
2024-07-172,470.002,500.002,470.002,480.002,416.7915,406,900
2024-07-162,480.002,490.002,450.002,460.002,397.3014,691,200
2024-07-152,510.002,520.002,470.002,480.002,416.7916,567,500
2024-07-122,520.002,560.002,490.002,510.002,446.0343,583,200
2024-07-112,490.002,530.002,480.002,510.002,446.0320,414,700
2024-07-102,530.002,550.002,470.002,470.002,407.0524,698,800
2024-07-092,460.002,540.002,450.002,520.002,455.7750,615,600
2024-07-082,500.002,500.002,430.002,450.002,387.5633,712,200
2024-07-052,490.002,530.002,470.002,490.002,426.5421,006,300
2024-07-042,500.002,550.002,480.002,490.002,426.5428,913,100
2024-07-032,570.002,590.002,470.002,500.002,436.2835,106,600
2024-07-022,610.002,610.002,540.002,560.002,494.7519,272,200
2024-07-012,680.002,680.002,540.002,610.002,543.4836,712,200
2024-06-282,550.002,630.002,550.002,620.002,553.2280,972,200
2024-06-272,550.002,610.002,520.002,540.002,475.2636,800,000
2024-06-262,500.002,560.002,500.002,550.002,485.0130,114,500
2024-06-252,520.002,580.002,460.002,500.002,436.2841,163,700
2024-06-242,420.002,540.002,420.002,510.002,446.0345,739,100
2024-06-212,440.002,500.002,410.002,420.002,358.3246,445,000
2024-06-202,430.002,470.002,410.002,440.002,377.8143,909,600
2024-06-192,300.002,450.002,300.002,410.002,348.5864,222,300
2024-06-142,290.002,300.002,230.002,280.002,221.8936,542,200
2024-06-132,190.002,290.002,170.002,280.002,221.8933,478,400
2024-06-122,160.002,170.002,120.002,150.002,095.208,102,600
2024-06-112,130.002,190.002,120.002,170.002,114.6916,401,500
2024-06-102,170.002,170.002,090.002,130.002,075.7123,351,900
2024-06-072,180.002,240.002,170.002,180.002,124.4417,291,900
2024-06-062,240.002,260.002,150.002,190.002,134.1837,665,500
2024-06-052,280.002,310.002,230.002,260.002,202.4017,675,600
2024-06-042,240.002,330.002,240.002,280.002,221.8942,763,000
2024-06-032,240.002,270.002,200.002,230.002,173.1637,069,500
2024-05-312,170.002,240.002,160.002,200.002,143.9334,438,100
2024-05-302,200.002,200.002,110.002,160.002,104.9544,789,500
2024-05-292,290.002,300.002,160.002,200.002,125.8536,229,700
2024-05-282,280.002,340.002,280.002,290.002,212.8227,318,200
2024-05-272,330.002,340.002,260.002,270.002,193.4941,880,400
2024-05-222,380.002,410.002,310.002,330.002,251.4750,980,500
2024-05-212,470.002,470.002,350.002,360.002,280.4634,663,600
2024-05-202,530.002,540.002,460.002,470.002,386.7519,578,200
2024-05-172,550.002,580.002,490.002,520.002,435.0739,459,600
2024-05-162,580.002,650.002,540.002,540.002,454.3966,238,200
2024-05-152,350.002,550.002,340.002,540.002,454.3999,439,800
2024-05-142,310.002,390.002,270.002,350.002,270.8088,250,200
2024-05-132,540.002,550.002,230.002,300.002,222.48172,382,700
← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-1832.8101 IDR
2025-05-2722.7813 IDR
2024-05-3018.5471 IDR
2023-05-319.2353 IDR
2022-06-0817.9521 IDR
2019-05-091.0701 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.