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
2024-05-082,700.002,740.002,510.002,540.002,454.3987,917,000
2024-05-072,790.002,800.002,700.002,700.002,609.0035,836,500
2024-05-062,670.002,870.002,670.002,790.002,695.9797,349,400
2024-05-032,550.002,650.002,520.002,630.002,541.3634,475,700
2024-05-022,640.002,640.002,510.002,540.002,454.3933,703,700
2024-04-302,520.002,640.002,520.002,640.002,551.0237,794,200
2024-04-292,480.002,530.002,460.002,510.002,425.4123,565,700
2024-04-262,580.002,600.002,470.002,470.002,386.7534,490,800
2024-04-252,640.002,650.002,580.002,580.002,493.0515,328,800
2024-04-242,620.002,670.002,600.002,640.002,551.0233,088,200
2024-04-232,550.002,630.002,530.002,600.002,512.3739,282,900
2024-04-222,540.002,560.002,480.002,540.002,454.3933,008,100
2024-04-192,560.002,570.002,470.002,540.002,454.3943,648,900
2024-04-182,510.002,620.002,510.002,600.002,512.3760,707,600
2024-04-172,570.002,600.002,460.002,480.002,396.4235,246,500
2024-04-162,590.002,640.002,520.002,550.002,464.0639,244,700
2024-04-052,730.002,750.002,690.002,700.002,609.0013,370,900
2024-04-042,660.002,740.002,650.002,730.002,637.9935,017,300
2024-04-032,690.002,690.002,590.002,640.002,551.0224,102,000
2024-04-022,550.002,700.002,510.002,690.002,599.3468,896,800
2024-04-012,710.002,720.002,440.002,550.002,464.0698,265,300
2024-03-282,740.002,750.002,670.002,710.002,618.6620,968,100
2024-03-272,690.002,760.002,670.002,720.002,628.3356,342,100
2024-03-262,680.002,680.002,630.002,680.002,589.6819,794,100
2024-03-252,680.002,680.002,630.002,660.002,570.3526,442,400
2024-03-222,680.002,680.002,620.002,630.002,541.3620,727,900
2024-03-212,690.002,720.002,660.002,680.002,589.6821,906,100
2024-03-202,690.002,720.002,640.002,660.002,570.3523,201,700
2024-03-192,650.002,730.002,640.002,660.002,570.3557,088,500
2024-03-182,670.002,700.002,610.002,640.002,551.0242,883,800
2024-03-152,720.002,780.002,650.002,670.002,580.0145,921,300
2024-03-142,870.002,960.002,680.002,710.002,618.66103,946,700
2024-03-132,610.002,850.002,610.002,850.002,753.9598,769,200
2024-03-082,500.002,620.002,470.002,600.002,512.3774,013,000
2024-03-072,500.002,520.002,470.002,480.002,396.4231,395,800
2024-03-062,430.002,480.002,400.002,470.002,386.7525,245,100
2024-03-052,410.002,450.002,410.002,430.002,348.1018,420,700
2024-03-042,420.002,450.002,380.002,410.002,328.7822,411,600
2024-03-012,470.002,480.002,370.002,420.002,338.4427,762,600
2024-02-292,490.002,520.002,430.002,470.002,386.7523,360,100
2024-02-282,530.002,540.002,470.002,480.002,396.4229,185,500
2024-02-272,420.002,550.002,400.002,510.002,425.4153,285,600
2024-02-262,450.002,470.002,420.002,430.002,348.1021,265,000
2024-02-232,470.002,480.002,420.002,450.002,367.4322,746,800
2024-02-222,450.002,470.002,430.002,460.002,377.0932,330,100
2024-02-212,480.002,500.002,400.002,440.002,357.7666,638,500
2024-02-202,400.002,500.002,360.002,480.002,396.4276,880,900
2024-02-192,330.002,410.002,290.002,380.002,299.7949,202,700
2024-02-162,390.002,410.002,310.002,330.002,251.4739,394,100
2024-02-152,400.002,450.002,380.002,390.002,309.4574,108,800
2024-02-132,370.002,380.002,330.002,350.002,270.8026,776,300
2024-02-122,370.002,400.002,330.002,370.002,290.1240,964,700
2024-02-072,310.002,380.002,310.002,360.002,280.4636,584,300
2024-02-062,310.002,320.002,290.002,310.002,232.1514,620,000
2024-02-052,320.002,350.002,290.002,310.002,232.1540,628,600
2024-02-022,310.002,400.002,290.002,320.002,241.8159,980,700
2024-02-012,330.002,400.002,270.002,300.002,222.4892,240,200
2024-01-312,180.002,340.002,160.002,330.002,251.47120,101,900
2024-01-302,140.002,180.002,120.002,180.002,106.5347,841,800
2024-01-291,995.002,140.001,995.002,140.002,067.8845,264,200
← NewerPage 11 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.