Bank BRISyariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 2,040.00 | 2,060.00 | 1,965.00 | 1,995.00 | 1,927.76 | 45,801,100 |
| 2024-01-25 | 2,070.00 | 2,130.00 | 2,030.00 | 2,040.00 | 1,971.25 | 27,550,900 |
| 2024-01-24 | 2,160.00 | 2,170.00 | 2,050.00 | 2,070.00 | 2,000.23 | 51,015,000 |
| 2024-01-23 | 2,100.00 | 2,190.00 | 2,090.00 | 2,160.00 | 2,087.20 | 98,830,300 |
| 2024-01-22 | 2,020.00 | 2,090.00 | 2,000.00 | 2,090.00 | 2,019.56 | 59,023,400 |
| 2024-01-19 | 2,030.00 | 2,040.00 | 1,995.00 | 2,010.00 | 1,942.26 | 29,849,200 |
| 2024-01-18 | 1,950.00 | 2,030.00 | 1,950.00 | 2,010.00 | 1,942.26 | 66,224,100 |
| 2024-01-17 | 1,930.00 | 1,965.00 | 1,920.00 | 1,950.00 | 1,884.28 | 50,357,100 |
| 2024-01-16 | 1,945.00 | 1,950.00 | 1,915.00 | 1,930.00 | 1,864.95 | 29,515,600 |
| 2024-01-15 | 1,980.00 | 1,985.00 | 1,930.00 | 1,945.00 | 1,879.45 | 29,827,200 |
| 2024-01-12 | 1,970.00 | 2,010.00 | 1,960.00 | 1,980.00 | 1,913.27 | 35,836,500 |
| 2024-01-11 | 1,940.00 | 2,050.00 | 1,940.00 | 1,970.00 | 1,903.61 | 63,983,000 |
| 2024-01-10 | 1,960.00 | 1,970.00 | 1,905.00 | 1,935.00 | 1,869.78 | 45,737,200 |
| 2024-01-09 | 1,940.00 | 1,975.00 | 1,905.00 | 1,960.00 | 1,893.94 | 41,347,600 |
| 2024-01-08 | 1,900.00 | 2,010.00 | 1,900.00 | 1,925.00 | 1,860.12 | 106,684,300 |
| 2024-01-05 | 1,895.00 | 1,955.00 | 1,885.00 | 1,900.00 | 1,835.96 | 90,672,100 |
| 2024-01-04 | 1,795.00 | 1,895.00 | 1,780.00 | 1,895.00 | 1,831.13 | 80,872,900 |
| 2024-01-03 | 1,735.00 | 1,830.00 | 1,730.00 | 1,800.00 | 1,739.33 | 76,511,200 |
| 2024-01-02 | 1,740.00 | 1,745.00 | 1,710.00 | 1,740.00 | 1,681.36 | 13,118,700 |
| 2023-12-29 | 1,735.00 | 1,745.00 | 1,710.00 | 1,740.00 | 1,681.36 | 21,099,100 |
| 2023-12-28 | 1,695.00 | 1,745.00 | 1,685.00 | 1,740.00 | 1,681.36 | 23,222,700 |
| 2023-12-27 | 1,695.00 | 1,705.00 | 1,685.00 | 1,695.00 | 1,637.87 | 10,923,600 |
| 2023-12-22 | 1,690.00 | 1,725.00 | 1,685.00 | 1,695.00 | 1,637.87 | 9,421,600 |
| 2023-12-21 | 1,765.00 | 1,765.00 | 1,680.00 | 1,690.00 | 1,633.04 | 25,310,000 |
| 2023-12-20 | 1,710.00 | 1,765.00 | 1,710.00 | 1,755.00 | 1,695.85 | 39,163,500 |
| 2023-12-19 | 1,700.00 | 1,710.00 | 1,690.00 | 1,705.00 | 1,647.54 | 5,861,900 |
| 2023-12-18 | 1,690.00 | 1,705.00 | 1,670.00 | 1,695.00 | 1,637.87 | 12,521,500 |
| 2023-12-15 | 1,710.00 | 1,715.00 | 1,700.00 | 1,700.00 | 1,642.70 | 12,317,700 |
| 2023-12-14 | 1,660.00 | 1,730.00 | 1,655.00 | 1,705.00 | 1,647.54 | 25,482,500 |
| 2023-12-13 | 1,645.00 | 1,660.00 | 1,635.00 | 1,645.00 | 1,589.56 | 8,918,700 |
| 2023-12-12 | 1,670.00 | 1,715.00 | 1,615.00 | 1,640.00 | 1,584.73 | 30,486,500 |
| 2023-12-11 | 1,690.00 | 1,690.00 | 1,650.00 | 1,670.00 | 1,613.72 | 8,377,900 |
| 2023-12-08 | 1,680.00 | 1,700.00 | 1,645.00 | 1,685.00 | 1,628.21 | 12,257,800 |
| 2023-12-07 | 1,740.00 | 1,740.00 | 1,660.00 | 1,685.00 | 1,628.21 | 30,028,600 |
| 2023-12-06 | 1,715.00 | 1,780.00 | 1,710.00 | 1,740.00 | 1,681.36 | 52,012,700 |
| 2023-12-05 | 1,700.00 | 1,725.00 | 1,690.00 | 1,715.00 | 1,657.20 | 42,384,900 |
| 2023-12-04 | 1,675.00 | 1,715.00 | 1,675.00 | 1,700.00 | 1,642.70 | 37,657,900 |
| 2023-12-01 | 1,650.00 | 1,690.00 | 1,650.00 | 1,675.00 | 1,618.55 | 27,134,400 |
| 2023-11-30 | 1,645.00 | 1,670.00 | 1,645.00 | 1,655.00 | 1,599.22 | 22,181,800 |
| 2023-11-29 | 1,665.00 | 1,670.00 | 1,635.00 | 1,645.00 | 1,589.56 | 7,381,300 |
| 2023-11-28 | 1,645.00 | 1,690.00 | 1,640.00 | 1,660.00 | 1,604.05 | 46,497,400 |
| 2023-11-27 | 1,655.00 | 1,685.00 | 1,640.00 | 1,645.00 | 1,589.56 | 18,608,600 |
| 2023-11-24 | 1,630.00 | 1,680.00 | 1,630.00 | 1,655.00 | 1,599.22 | 46,124,900 |
| 2023-11-23 | 1,615.00 | 1,645.00 | 1,615.00 | 1,625.00 | 1,570.23 | 12,758,000 |
| 2023-11-22 | 1,640.00 | 1,640.00 | 1,610.00 | 1,615.00 | 1,560.57 | 7,902,600 |
| 2023-11-21 | 1,635.00 | 1,650.00 | 1,615.00 | 1,640.00 | 1,584.73 | 13,758,400 |
| 2023-11-20 | 1,605.00 | 1,660.00 | 1,595.00 | 1,635.00 | 1,579.90 | 43,176,200 |
| 2023-11-17 | 1,545.00 | 1,620.00 | 1,540.00 | 1,605.00 | 1,550.91 | 54,117,200 |
| 2023-11-16 | 1,535.00 | 1,550.00 | 1,520.00 | 1,545.00 | 1,492.93 | 13,837,200 |
| 2023-11-15 | 1,500.00 | 1,550.00 | 1,500.00 | 1,535.00 | 1,483.27 | 21,031,800 |
| 2023-11-14 | 1,465.00 | 1,485.00 | 1,465.00 | 1,480.00 | 1,430.12 | 3,536,500 |
| 2023-11-13 | 1,465.00 | 1,475.00 | 1,455.00 | 1,460.00 | 1,410.79 | 5,792,400 |
| 2023-11-10 | 1,480.00 | 1,490.00 | 1,460.00 | 1,465.00 | 1,415.63 | 3,648,000 |
| 2023-11-09 | 1,470.00 | 1,485.00 | 1,460.00 | 1,475.00 | 1,425.29 | 6,077,200 |
| 2023-11-08 | 1,500.00 | 1,500.00 | 1,455.00 | 1,465.00 | 1,415.63 | 16,817,600 |
| 2023-11-07 | 1,520.00 | 1,525.00 | 1,480.00 | 1,500.00 | 1,449.45 | 17,979,300 |
| 2023-11-06 | 1,510.00 | 1,530.00 | 1,505.00 | 1,520.00 | 1,468.77 | 6,659,100 |
| 2023-11-03 | 1,520.00 | 1,520.00 | 1,495.00 | 1,505.00 | 1,454.28 | 7,951,000 |
| 2023-11-02 | 1,505.00 | 1,525.00 | 1,490.00 | 1,500.00 | 1,449.45 | 12,585,600 |
| 2023-11-01 | 1,505.00 | 1,515.00 | 1,485.00 | 1,490.00 | 1,439.78 | 8,827,400 |
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.