Bank BRISyariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,720.00 | 1,765.00 | 1,710.00 | 1,750.00 | 1,682.04 | 47,513,700 |
| 2023-05-03 | 1,690.00 | 1,720.00 | 1,690.00 | 1,715.00 | 1,648.40 | 24,269,500 |
| 2023-05-02 | 1,730.00 | 1,730.00 | 1,680.00 | 1,685.00 | 1,619.57 | 18,758,600 |
| 2023-04-28 | 1,680.00 | 1,730.00 | 1,680.00 | 1,730.00 | 1,662.82 | 33,402,600 |
| 2023-04-27 | 1,715.00 | 1,740.00 | 1,665.00 | 1,675.00 | 1,609.96 | 37,966,500 |
| 2023-04-26 | 1,730.00 | 1,740.00 | 1,690.00 | 1,705.00 | 1,638.79 | 22,280,500 |
| 2023-04-18 | 1,745.00 | 1,760.00 | 1,705.00 | 1,730.00 | 1,662.82 | 33,099,300 |
| 2023-04-17 | 1,785.00 | 1,795.00 | 1,735.00 | 1,735.00 | 1,667.63 | 22,424,300 |
| 2023-04-14 | 1,730.00 | 1,810.00 | 1,730.00 | 1,785.00 | 1,715.69 | 61,980,400 |
| 2023-04-13 | 1,770.00 | 1,775.00 | 1,715.00 | 1,720.00 | 1,653.21 | 27,411,800 |
| 2023-04-12 | 1,780.00 | 1,785.00 | 1,735.00 | 1,775.00 | 1,706.07 | 23,809,300 |
| 2023-04-11 | 1,805.00 | 1,810.00 | 1,770.00 | 1,780.00 | 1,710.88 | 28,534,700 |
| 2023-04-10 | 1,810.00 | 1,810.00 | 1,755.00 | 1,805.00 | 1,734.91 | 39,650,700 |
| 2023-04-06 | 1,750.00 | 1,820.00 | 1,735.00 | 1,810.00 | 1,739.71 | 89,080,900 |
| 2023-04-05 | 1,680.00 | 1,765.00 | 1,670.00 | 1,750.00 | 1,682.04 | 103,077,900 |
| 2023-04-04 | 1,700.00 | 1,705.00 | 1,660.00 | 1,670.00 | 1,605.15 | 17,761,000 |
| 2023-04-03 | 1,690.00 | 1,695.00 | 1,655.00 | 1,695.00 | 1,629.18 | 29,963,400 |
| 2023-03-31 | 1,650.00 | 1,700.00 | 1,650.00 | 1,680.00 | 1,614.76 | 42,854,700 |
| 2023-03-30 | 1,700.00 | 1,705.00 | 1,640.00 | 1,640.00 | 1,576.32 | 42,546,800 |
| 2023-03-29 | 1,635.00 | 1,710.00 | 1,635.00 | 1,700.00 | 1,633.99 | 98,020,700 |
| 2023-03-28 | 1,615.00 | 1,640.00 | 1,610.00 | 1,630.00 | 1,566.70 | 29,355,900 |
| 2023-03-27 | 1,615.00 | 1,620.00 | 1,590.00 | 1,610.00 | 1,547.48 | 17,807,200 |
| 2023-03-24 | 1,580.00 | 1,650.00 | 1,575.00 | 1,610.00 | 1,547.48 | 36,350,400 |
| 2023-03-21 | 1,575.00 | 1,595.00 | 1,570.00 | 1,580.00 | 1,518.65 | 10,232,500 |
| 2023-03-20 | 1,630.00 | 1,645.00 | 1,560.00 | 1,565.00 | 1,504.23 | 30,264,100 |
| 2023-03-17 | 1,590.00 | 1,635.00 | 1,565.00 | 1,630.00 | 1,566.70 | 60,416,200 |
| 2023-03-16 | 1,525.00 | 1,580.00 | 1,495.00 | 1,580.00 | 1,518.65 | 43,695,800 |
| 2023-03-15 | 1,525.00 | 1,545.00 | 1,505.00 | 1,520.00 | 1,460.98 | 16,367,500 |
| 2023-03-14 | 1,580.00 | 1,580.00 | 1,490.00 | 1,515.00 | 1,456.17 | 54,579,900 |
| 2023-03-13 | 1,555.00 | 1,585.00 | 1,535.00 | 1,580.00 | 1,518.65 | 18,793,300 |
| 2023-03-10 | 1,590.00 | 1,590.00 | 1,555.00 | 1,565.00 | 1,504.23 | 15,110,500 |
| 2023-03-09 | 1,560.00 | 1,600.00 | 1,555.00 | 1,595.00 | 1,533.06 | 24,837,200 |
| 2023-03-08 | 1,600.00 | 1,605.00 | 1,550.00 | 1,555.00 | 1,494.62 | 27,365,400 |
| 2023-03-07 | 1,565.00 | 1,605.00 | 1,555.00 | 1,595.00 | 1,533.06 | 54,785,000 |
| 2023-03-06 | 1,580.00 | 1,585.00 | 1,530.00 | 1,565.00 | 1,504.23 | 28,069,200 |
| 2023-03-03 | 1,570.00 | 1,590.00 | 1,550.00 | 1,565.00 | 1,504.23 | 21,355,400 |
| 2023-03-02 | 1,595.00 | 1,625.00 | 1,555.00 | 1,565.00 | 1,504.23 | 39,690,000 |
| 2023-03-01 | 1,520.00 | 1,595.00 | 1,515.00 | 1,595.00 | 1,533.06 | 58,720,200 |
| 2023-02-28 | 1,500.00 | 1,540.00 | 1,445.00 | 1,520.00 | 1,460.98 | 122,694,500 |
| 2023-02-27 | 1,625.00 | 1,625.00 | 1,520.00 | 1,520.00 | 1,460.98 | 74,836,300 |
| 2023-02-24 | 1,625.00 | 1,640.00 | 1,595.00 | 1,630.00 | 1,566.70 | 65,366,700 |
| 2023-02-23 | 1,560.00 | 1,630.00 | 1,480.00 | 1,625.00 | 1,561.90 | 177,508,000 |
| 2023-02-22 | 1,690.00 | 1,720.00 | 1,585.00 | 1,585.00 | 1,523.45 | 115,468,000 |
| 2023-02-21 | 1,705.00 | 1,745.00 | 1,685.00 | 1,700.00 | 1,633.99 | 75,257,200 |
| 2023-02-20 | 1,720.00 | 1,735.00 | 1,660.00 | 1,705.00 | 1,638.79 | 101,700,000 |
| 2023-02-17 | 1,625.00 | 1,735.00 | 1,585.00 | 1,715.00 | 1,648.40 | 203,588,300 |
| 2023-02-16 | 1,610.00 | 1,705.00 | 1,600.00 | 1,625.00 | 1,561.90 | 234,454,800 |
| 2023-02-15 | 1,390.00 | 1,610.00 | 1,370.00 | 1,610.00 | 1,547.48 | 252,738,300 |
| 2023-02-14 | 1,370.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,336.02 | 33,524,900 |
| 2023-02-13 | 1,325.00 | 1,370.00 | 1,325.00 | 1,365.00 | 1,311.99 | 33,648,200 |
| 2023-02-10 | 1,315.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,273.55 | 24,213,300 |
| 2023-02-09 | 1,335.00 | 1,345.00 | 1,315.00 | 1,315.00 | 1,263.94 | 13,339,600 |
| 2023-02-08 | 1,335.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,283.16 | 10,730,400 |
| 2023-02-07 | 1,315.00 | 1,335.00 | 1,315.00 | 1,330.00 | 1,278.35 | 15,937,600 |
| 2023-02-06 | 1,360.00 | 1,365.00 | 1,300.00 | 1,315.00 | 1,263.94 | 32,689,700 |
| 2023-02-03 | 1,350.00 | 1,375.00 | 1,345.00 | 1,360.00 | 1,307.19 | 22,808,500 |
| 2023-02-02 | 1,360.00 | 1,370.00 | 1,345.00 | 1,350.00 | 1,297.58 | 21,127,900 |
| 2023-02-01 | 1,340.00 | 1,365.00 | 1,340.00 | 1,345.00 | 1,292.77 | 31,842,200 |
| 2023-01-31 | 1,390.00 | 1,395.00 | 1,330.00 | 1,335.00 | 1,283.16 | 36,466,800 |
| 2023-01-30 | 1,390.00 | 1,415.00 | 1,360.00 | 1,380.00 | 1,326.41 | 44,835,600 |
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.