Bank BRISyariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1,420.00 | 1,425.00 | 1,390.00 | 1,390.00 | 1,336.02 | 54,634,900 |
| 2023-01-26 | 1,375.00 | 1,445.00 | 1,375.00 | 1,420.00 | 1,364.86 | 98,800,700 |
| 2023-01-25 | 1,375.00 | 1,385.00 | 1,360.00 | 1,375.00 | 1,321.61 | 14,368,500 |
| 2023-01-24 | 1,385.00 | 1,390.00 | 1,350.00 | 1,375.00 | 1,321.61 | 25,831,500 |
| 2023-01-20 | 1,340.00 | 1,395.00 | 1,335.00 | 1,385.00 | 1,331.22 | 42,525,300 |
| 2023-01-19 | 1,350.00 | 1,355.00 | 1,335.00 | 1,340.00 | 1,287.97 | 8,683,200 |
| 2023-01-18 | 1,355.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,297.58 | 8,691,400 |
| 2023-01-17 | 1,335.00 | 1,380.00 | 1,330.00 | 1,350.00 | 1,297.58 | 22,158,500 |
| 2023-01-16 | 1,320.00 | 1,350.00 | 1,310.00 | 1,330.00 | 1,278.35 | 13,596,300 |
| 2023-01-13 | 1,335.00 | 1,345.00 | 1,310.00 | 1,320.00 | 1,268.74 | 9,097,100 |
| 2023-01-12 | 1,340.00 | 1,365.00 | 1,320.00 | 1,330.00 | 1,278.35 | 27,948,200 |
| 2023-01-11 | 1,325.00 | 1,340.00 | 1,285.00 | 1,335.00 | 1,283.16 | 21,926,600 |
| 2023-01-10 | 1,365.00 | 1,370.00 | 1,305.00 | 1,325.00 | 1,273.55 | 19,159,500 |
| 2023-01-09 | 1,400.00 | 1,405.00 | 1,350.00 | 1,365.00 | 1,311.99 | 29,254,700 |
| 2023-01-06 | 1,330.00 | 1,415.00 | 1,320.00 | 1,390.00 | 1,336.02 | 43,879,400 |
| 2023-01-05 | 1,385.00 | 1,390.00 | 1,330.00 | 1,335.00 | 1,283.16 | 35,944,100 |
| 2023-01-04 | 1,390.00 | 1,425.00 | 1,385.00 | 1,385.00 | 1,331.22 | 58,214,700 |
| 2023-01-03 | 1,285.00 | 1,395.00 | 1,280.00 | 1,395.00 | 1,340.83 | 69,673,900 |
| 2023-01-02 | 1,300.00 | 1,305.00 | 1,265.00 | 1,285.00 | 1,235.10 | 10,661,100 |
| 2022-12-30 | 1,295.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,239.91 | 18,916,000 |
| 2022-12-29 | 1,280.00 | 1,300.00 | 1,260.00 | 1,290.00 | 1,239.91 | 20,033,600 |
| 2022-12-28 | 1,280.00 | 1,310.00 | 1,255.00 | 1,270.00 | 1,220.68 | 34,163,400 |
| 2022-12-27 | 1,320.00 | 1,365.00 | 1,255.00 | 1,280.00 | 1,230.30 | 56,948,700 |
| 2022-12-26 | 1,220.00 | 1,355.00 | 1,220.00 | 1,310.00 | 1,259.13 | 78,567,600 |
| 2022-12-23 | 1,220.00 | 1,265.00 | 1,205.00 | 1,215.00 | 1,167.82 | 64,479,300 |
| 2022-12-22 | 1,155.00 | 1,240.00 | 1,145.00 | 1,220.00 | 1,172.63 | 71,440,900 |
| 2022-12-21 | 1,100.00 | 1,200.00 | 1,100.00 | 1,150.00 | 1,105.34 | 62,862,000 |
| 2022-12-20 | 1,120.00 | 1,140.00 | 1,095.00 | 1,100.00 | 1,057.29 | 29,406,200 |
| 2022-12-19 | 1,200.00 | 1,200.00 | 1,120.00 | 1,120.00 | 1,076.51 | 35,669,500 |
| 2022-12-16 | 1,205.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,153.40 | 16,051,400 |
| 2022-12-15 | 1,215.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,163.01 | 7,163,500 |
| 2022-12-14 | 1,285.00 | 1,285.00 | 1,200.00 | 1,215.00 | 1,167.82 | 21,380,400 |
| 2022-12-13 | 1,214.26 | 1,263.02 | 1,214.26 | 1,263.02 | 1,213.98 | 23,956,001 |
| 2022-12-12 | 1,199.63 | 1,219.14 | 1,175.25 | 1,214.26 | 1,167.11 | 8,497,308 |
| 2022-12-09 | 1,228.89 | 1,238.64 | 1,194.75 | 1,199.63 | 1,153.05 | 8,445,735 |
| 2022-12-08 | 1,219.14 | 1,258.15 | 1,155.74 | 1,233.77 | 1,185.86 | 23,887,408 |
| 2022-12-07 | 1,263.02 | 1,267.90 | 1,238.64 | 1,238.64 | 1,190.54 | 4,017,906 |
| 2022-12-06 | 1,277.65 | 1,277.65 | 1,253.27 | 1,263.02 | 1,213.98 | 5,506,050 |
| 2022-12-05 | 1,287.41 | 1,302.04 | 1,277.65 | 1,277.65 | 1,228.04 | 3,648,792 |
| 2022-12-02 | 1,292.28 | 1,297.16 | 1,277.65 | 1,287.41 | 1,237.42 | 5,095,206 |
| 2022-12-01 | 1,302.04 | 1,306.91 | 1,287.41 | 1,292.28 | 1,242.10 | 5,060,448 |
| 2022-11-30 | 1,297.16 | 1,311.79 | 1,297.16 | 1,302.04 | 1,251.48 | 4,778,588 |
| 2022-11-29 | 1,321.54 | 1,326.42 | 1,292.28 | 1,297.16 | 1,246.79 | 7,048,229 |
| 2022-11-28 | 1,331.30 | 1,336.17 | 1,316.67 | 1,326.42 | 1,274.91 | 4,852,411 |
| 2022-11-25 | 1,365.43 | 1,365.43 | 1,331.30 | 1,336.17 | 1,284.29 | 2,814,288 |
| 2022-11-24 | 1,350.80 | 1,365.43 | 1,350.80 | 1,350.80 | 1,298.35 | 3,873,132 |
| 2022-11-23 | 1,326.42 | 1,345.93 | 1,326.42 | 1,345.93 | 1,293.66 | 6,466,874 |
| 2022-11-22 | 1,326.42 | 1,331.30 | 1,321.54 | 1,326.42 | 1,274.91 | 2,513,870 |
| 2022-11-21 | 1,341.05 | 1,341.05 | 1,326.42 | 1,326.42 | 1,274.91 | 2,300,604 |
| 2022-11-18 | 1,321.54 | 1,345.93 | 1,316.67 | 1,321.54 | 1,270.23 | 7,399,502 |
| 2022-11-17 | 1,326.42 | 1,331.30 | 1,316.67 | 1,326.42 | 1,274.91 | 4,588,700 |
| 2022-11-16 | 1,341.05 | 1,345.93 | 1,321.54 | 1,326.42 | 1,274.91 | 4,702,818 |
| 2022-11-15 | 1,341.05 | 1,350.80 | 1,336.17 | 1,341.05 | 1,288.97 | 4,222,765 |
| 2022-11-14 | 1,345.93 | 1,355.68 | 1,336.17 | 1,345.93 | 1,293.66 | 7,712,018 |
| 2022-11-11 | 1,345.93 | 1,365.43 | 1,336.17 | 1,341.05 | 1,288.97 | 7,463,482 |
| 2022-11-10 | 1,341.05 | 1,341.05 | 1,321.54 | 1,341.05 | 1,288.97 | 6,107,808 |
| 2022-11-09 | 1,341.05 | 1,345.93 | 1,331.30 | 1,341.05 | 1,288.97 | 6,810,355 |
| 2022-11-08 | 1,355.68 | 1,360.56 | 1,341.05 | 1,341.05 | 1,288.97 | 4,545,739 |
| 2022-11-07 | 1,365.43 | 1,365.43 | 1,345.93 | 1,350.80 | 1,298.35 | 9,279,829 |
| 2022-11-04 | 1,355.68 | 1,365.43 | 1,341.05 | 1,360.56 | 1,307.72 | 8,650,285 |
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.