Bank BRISyariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,515.00 | 1,535.00 | 1,485.00 | 1,500.00 | 1,449.45 | 10,418,700 |
| 2023-10-30 | 1,530.00 | 1,535.00 | 1,510.00 | 1,510.00 | 1,459.11 | 8,708,600 |
| 2023-10-27 | 1,515.00 | 1,535.00 | 1,505.00 | 1,530.00 | 1,478.43 | 3,745,400 |
| 2023-10-26 | 1,525.00 | 1,530.00 | 1,495.00 | 1,515.00 | 1,463.94 | 7,544,900 |
| 2023-10-25 | 1,545.00 | 1,560.00 | 1,515.00 | 1,525.00 | 1,473.60 | 8,565,400 |
| 2023-10-24 | 1,495.00 | 1,555.00 | 1,495.00 | 1,545.00 | 1,492.93 | 12,532,600 |
| 2023-10-23 | 1,520.00 | 1,520.00 | 1,475.00 | 1,490.00 | 1,439.78 | 11,063,800 |
| 2023-10-20 | 1,510.00 | 1,535.00 | 1,450.00 | 1,520.00 | 1,468.77 | 17,936,100 |
| 2023-10-19 | 1,535.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,459.11 | 7,995,700 |
| 2023-10-18 | 1,540.00 | 1,540.00 | 1,515.00 | 1,535.00 | 1,483.27 | 4,565,700 |
| 2023-10-17 | 1,530.00 | 1,545.00 | 1,515.00 | 1,540.00 | 1,488.10 | 11,759,000 |
| 2023-10-16 | 1,530.00 | 1,540.00 | 1,515.00 | 1,525.00 | 1,473.60 | 11,830,800 |
| 2023-10-13 | 1,585.00 | 1,585.00 | 1,530.00 | 1,540.00 | 1,488.10 | 16,553,200 |
| 2023-10-12 | 1,560.00 | 1,595.00 | 1,560.00 | 1,585.00 | 1,531.58 | 21,786,800 |
| 2023-10-11 | 1,570.00 | 1,580.00 | 1,550.00 | 1,555.00 | 1,502.59 | 8,126,500 |
| 2023-10-10 | 1,560.00 | 1,570.00 | 1,545.00 | 1,565.00 | 1,512.25 | 7,152,200 |
| 2023-10-09 | 1,540.00 | 1,565.00 | 1,540.00 | 1,560.00 | 1,507.42 | 12,902,700 |
| 2023-10-06 | 1,560.00 | 1,560.00 | 1,530.00 | 1,540.00 | 1,488.10 | 10,767,700 |
| 2023-10-05 | 1,510.00 | 1,575.00 | 1,510.00 | 1,545.00 | 1,492.93 | 29,201,400 |
| 2023-10-04 | 1,540.00 | 1,545.00 | 1,500.00 | 1,510.00 | 1,459.11 | 39,806,500 |
| 2023-10-03 | 1,615.00 | 1,625.00 | 1,540.00 | 1,540.00 | 1,488.10 | 56,622,800 |
| 2023-10-02 | 1,625.00 | 1,640.00 | 1,610.00 | 1,615.00 | 1,560.57 | 10,382,100 |
| 2023-09-29 | 1,620.00 | 1,630.00 | 1,605.00 | 1,625.00 | 1,570.23 | 14,792,200 |
| 2023-09-27 | 1,615.00 | 1,640.00 | 1,610.00 | 1,615.00 | 1,560.57 | 21,738,200 |
| 2023-09-26 | 1,620.00 | 1,635.00 | 1,600.00 | 1,605.00 | 1,550.91 | 28,585,900 |
| 2023-09-25 | 1,640.00 | 1,650.00 | 1,615.00 | 1,620.00 | 1,565.40 | 22,654,100 |
| 2023-09-22 | 1,650.00 | 1,670.00 | 1,630.00 | 1,640.00 | 1,584.73 | 28,776,400 |
| 2023-09-21 | 1,720.00 | 1,730.00 | 1,650.00 | 1,650.00 | 1,594.39 | 61,870,900 |
| 2023-09-20 | 1,635.00 | 1,735.00 | 1,630.00 | 1,715.00 | 1,657.20 | 103,541,200 |
| 2023-09-19 | 1,615.00 | 1,645.00 | 1,605.00 | 1,620.00 | 1,565.40 | 26,377,300 |
| 2023-09-18 | 1,655.00 | 1,655.00 | 1,600.00 | 1,605.00 | 1,550.91 | 28,723,100 |
| 2023-09-15 | 1,660.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,599.22 | 12,273,900 |
| 2023-09-14 | 1,665.00 | 1,670.00 | 1,645.00 | 1,660.00 | 1,604.05 | 16,814,200 |
| 2023-09-13 | 1,645.00 | 1,665.00 | 1,640.00 | 1,655.00 | 1,599.22 | 10,062,400 |
| 2023-09-12 | 1,655.00 | 1,660.00 | 1,635.00 | 1,640.00 | 1,584.73 | 9,831,800 |
| 2023-09-11 | 1,640.00 | 1,655.00 | 1,640.00 | 1,655.00 | 1,599.22 | 6,417,100 |
| 2023-09-08 | 1,665.00 | 1,665.00 | 1,640.00 | 1,640.00 | 1,584.73 | 8,229,200 |
| 2023-09-07 | 1,660.00 | 1,675.00 | 1,630.00 | 1,640.00 | 1,584.73 | 19,613,700 |
| 2023-09-06 | 1,650.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,604.05 | 14,875,700 |
| 2023-09-05 | 1,670.00 | 1,675.00 | 1,640.00 | 1,645.00 | 1,589.56 | 24,860,900 |
| 2023-09-04 | 1,685.00 | 1,705.00 | 1,660.00 | 1,670.00 | 1,613.72 | 19,421,400 |
| 2023-09-01 | 1,710.00 | 1,720.00 | 1,685.00 | 1,685.00 | 1,628.21 | 21,414,600 |
| 2023-08-31 | 1,685.00 | 1,730.00 | 1,680.00 | 1,710.00 | 1,652.37 | 25,771,400 |
| 2023-08-30 | 1,690.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,628.21 | 9,397,800 |
| 2023-08-29 | 1,700.00 | 1,710.00 | 1,685.00 | 1,685.00 | 1,628.21 | 14,475,700 |
| 2023-08-28 | 1,685.00 | 1,730.00 | 1,685.00 | 1,695.00 | 1,637.87 | 31,928,600 |
| 2023-08-25 | 1,680.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,628.21 | 8,246,500 |
| 2023-08-24 | 1,685.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,623.38 | 9,177,300 |
| 2023-08-23 | 1,670.00 | 1,695.00 | 1,665.00 | 1,685.00 | 1,628.21 | 16,497,600 |
| 2023-08-22 | 1,705.00 | 1,710.00 | 1,660.00 | 1,670.00 | 1,613.72 | 25,457,200 |
| 2023-08-21 | 1,710.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,642.70 | 13,910,200 |
| 2023-08-18 | 1,700.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,652.37 | 13,905,300 |
| 2023-08-16 | 1,725.00 | 1,730.00 | 1,695.00 | 1,705.00 | 1,647.54 | 17,188,000 |
| 2023-08-15 | 1,690.00 | 1,725.00 | 1,690.00 | 1,725.00 | 1,666.86 | 44,872,600 |
| 2023-08-14 | 1,645.00 | 1,700.00 | 1,645.00 | 1,685.00 | 1,628.21 | 22,908,900 |
| 2023-08-11 | 1,665.00 | 1,670.00 | 1,640.00 | 1,645.00 | 1,589.56 | 6,519,300 |
| 2023-08-10 | 1,675.00 | 1,675.00 | 1,650.00 | 1,660.00 | 1,604.05 | 10,036,700 |
| 2023-08-09 | 1,670.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,618.55 | 27,132,700 |
| 2023-08-08 | 1,670.00 | 1,680.00 | 1,660.00 | 1,670.00 | 1,613.72 | 12,145,200 |
| 2023-08-07 | 1,610.00 | 1,670.00 | 1,605.00 | 1,665.00 | 1,608.88 | 31,539,700 |
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.