Bank BRISyariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 1,610.00 | 1,670.00 | 1,605.00 | 1,665.00 | 1,608.88 | 31,539,700 |
| 2023-08-04 | 1,610.00 | 1,620.00 | 1,605.00 | 1,610.00 | 1,555.74 | 10,778,400 |
| 2023-08-03 | 1,605.00 | 1,625.00 | 1,600.00 | 1,600.00 | 1,546.08 | 28,317,200 |
| 2023-08-02 | 1,645.00 | 1,655.00 | 1,600.00 | 1,605.00 | 1,550.91 | 23,627,400 |
| 2023-08-01 | 1,660.00 | 1,670.00 | 1,640.00 | 1,645.00 | 1,589.56 | 10,778,900 |
| 2023-07-31 | 1,650.00 | 1,670.00 | 1,640.00 | 1,655.00 | 1,599.22 | 14,110,400 |
| 2023-07-28 | 1,660.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,594.39 | 9,803,400 |
| 2023-07-27 | 1,670.00 | 1,695.00 | 1,655.00 | 1,660.00 | 1,604.05 | 14,898,900 |
| 2023-07-26 | 1,665.00 | 1,685.00 | 1,660.00 | 1,665.00 | 1,608.88 | 19,135,500 |
| 2023-07-25 | 1,690.00 | 1,695.00 | 1,660.00 | 1,665.00 | 1,608.88 | 18,783,200 |
| 2023-07-24 | 1,695.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,633.04 | 11,658,100 |
| 2023-07-21 | 1,680.00 | 1,695.00 | 1,680.00 | 1,690.00 | 1,633.04 | 12,182,100 |
| 2023-07-20 | 1,670.00 | 1,700.00 | 1,670.00 | 1,675.00 | 1,618.55 | 21,614,800 |
| 2023-07-18 | 1,680.00 | 1,695.00 | 1,665.00 | 1,670.00 | 1,613.72 | 20,067,500 |
| 2023-07-17 | 1,695.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,623.38 | 29,881,100 |
| 2023-07-14 | 1,710.00 | 1,720.00 | 1,690.00 | 1,695.00 | 1,637.87 | 14,702,000 |
| 2023-07-13 | 1,740.00 | 1,745.00 | 1,670.00 | 1,705.00 | 1,647.54 | 48,568,000 |
| 2023-07-12 | 1,720.00 | 1,745.00 | 1,710.00 | 1,740.00 | 1,681.36 | 21,447,000 |
| 2023-07-11 | 1,720.00 | 1,730.00 | 1,710.00 | 1,715.00 | 1,657.20 | 16,759,100 |
| 2023-07-10 | 1,735.00 | 1,745.00 | 1,710.00 | 1,715.00 | 1,657.20 | 20,190,800 |
| 2023-07-07 | 1,710.00 | 1,765.00 | 1,705.00 | 1,735.00 | 1,676.53 | 25,889,000 |
| 2023-07-06 | 1,750.00 | 1,750.00 | 1,705.00 | 1,710.00 | 1,652.37 | 49,695,900 |
| 2023-07-05 | 1,785.00 | 1,790.00 | 1,745.00 | 1,750.00 | 1,691.02 | 46,330,400 |
| 2023-07-04 | 1,690.00 | 1,800.00 | 1,690.00 | 1,790.00 | 1,729.67 | 86,514,200 |
| 2023-07-03 | 1,690.00 | 1,715.00 | 1,680.00 | 1,690.00 | 1,633.04 | 27,936,400 |
| 2023-06-27 | 1,670.00 | 1,690.00 | 1,655.00 | 1,690.00 | 1,633.04 | 16,825,300 |
| 2023-06-26 | 1,680.00 | 1,690.00 | 1,655.00 | 1,665.00 | 1,608.88 | 12,921,300 |
| 2023-06-23 | 1,705.00 | 1,720.00 | 1,680.00 | 1,680.00 | 1,623.38 | 36,047,000 |
| 2023-06-22 | 1,645.00 | 1,710.00 | 1,645.00 | 1,690.00 | 1,633.04 | 36,486,400 |
| 2023-06-21 | 1,645.00 | 1,660.00 | 1,640.00 | 1,640.00 | 1,584.73 | 8,210,600 |
| 2023-06-20 | 1,650.00 | 1,660.00 | 1,640.00 | 1,645.00 | 1,589.56 | 7,042,600 |
| 2023-06-19 | 1,675.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,594.39 | 8,799,500 |
| 2023-06-16 | 1,685.00 | 1,690.00 | 1,660.00 | 1,670.00 | 1,613.72 | 12,465,600 |
| 2023-06-15 | 1,675.00 | 1,685.00 | 1,655.00 | 1,680.00 | 1,623.38 | 12,393,700 |
| 2023-06-14 | 1,660.00 | 1,675.00 | 1,635.00 | 1,670.00 | 1,613.72 | 20,705,400 |
| 2023-06-13 | 1,665.00 | 1,680.00 | 1,660.00 | 1,660.00 | 1,604.05 | 10,863,200 |
| 2023-06-12 | 1,680.00 | 1,695.00 | 1,660.00 | 1,665.00 | 1,608.88 | 18,188,300 |
| 2023-06-09 | 1,690.00 | 1,700.00 | 1,675.00 | 1,680.00 | 1,623.38 | 13,652,600 |
| 2023-06-08 | 1,680.00 | 1,705.00 | 1,680.00 | 1,685.00 | 1,628.21 | 16,954,100 |
| 2023-06-07 | 1,695.00 | 1,720.00 | 1,695.00 | 1,710.00 | 1,652.37 | 13,630,600 |
| 2023-06-06 | 1,735.00 | 1,735.00 | 1,675.00 | 1,695.00 | 1,637.87 | 24,026,100 |
| 2023-06-05 | 1,730.00 | 1,765.00 | 1,730.00 | 1,735.00 | 1,676.53 | 13,245,300 |
| 2023-05-31 | 1,740.00 | 1,745.00 | 1,710.00 | 1,730.00 | 1,671.69 | 16,554,300 |
| 2023-05-30 | 1,765.00 | 1,770.00 | 1,735.00 | 1,740.00 | 1,672.43 | 17,345,700 |
| 2023-05-29 | 1,740.00 | 1,770.00 | 1,725.00 | 1,765.00 | 1,696.46 | 29,595,200 |
| 2023-05-26 | 1,700.00 | 1,745.00 | 1,695.00 | 1,735.00 | 1,667.63 | 23,158,900 |
| 2023-05-25 | 1,685.00 | 1,715.00 | 1,680.00 | 1,700.00 | 1,633.99 | 22,029,400 |
| 2023-05-24 | 1,670.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,614.76 | 23,720,800 |
| 2023-05-23 | 1,695.00 | 1,715.00 | 1,660.00 | 1,670.00 | 1,605.15 | 32,591,600 |
| 2023-05-22 | 1,710.00 | 1,735.00 | 1,690.00 | 1,695.00 | 1,629.18 | 30,240,600 |
| 2023-05-19 | 1,615.00 | 1,725.00 | 1,615.00 | 1,710.00 | 1,643.60 | 74,186,400 |
| 2023-05-17 | 1,530.00 | 1,640.00 | 1,530.00 | 1,600.00 | 1,537.87 | 115,778,900 |
| 2023-05-16 | 1,720.00 | 1,730.00 | 1,600.00 | 1,600.00 | 1,537.87 | 86,258,200 |
| 2023-05-15 | 1,765.00 | 1,790.00 | 1,685.00 | 1,720.00 | 1,653.21 | 96,643,200 |
| 2023-05-12 | 1,760.00 | 1,810.00 | 1,760.00 | 1,810.00 | 1,739.71 | 52,674,600 |
| 2023-05-11 | 1,795.00 | 1,795.00 | 1,755.00 | 1,755.00 | 1,686.85 | 45,924,800 |
| 2023-05-10 | 1,750.00 | 1,815.00 | 1,740.00 | 1,795.00 | 1,725.30 | 86,969,300 |
| 2023-05-09 | 1,750.00 | 1,760.00 | 1,735.00 | 1,750.00 | 1,682.04 | 23,646,500 |
| 2023-05-08 | 1,750.00 | 1,770.00 | 1,750.00 | 1,755.00 | 1,686.85 | 22,003,900 |
| 2023-05-05 | 1,750.00 | 1,775.00 | 1,730.00 | 1,750.00 | 1,682.04 | 45,887,200 |
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.