Bank BRISyariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,394.69 | 1,394.69 | 1,341.05 | 1,355.68 | 1,303.04 | 16,995,539 |
| 2022-11-02 | 1,375.19 | 1,404.44 | 1,375.19 | 1,389.82 | 1,335.85 | 12,772,672 |
| 2022-11-01 | 1,370.31 | 1,399.57 | 1,370.31 | 1,370.31 | 1,317.10 | 13,600,307 |
| 2022-10-31 | 1,365.43 | 1,380.06 | 1,360.56 | 1,365.43 | 1,312.41 | 6,632,258 |
| 2022-10-28 | 1,365.43 | 1,409.32 | 1,355.68 | 1,360.56 | 1,307.72 | 15,765,980 |
| 2022-10-27 | 1,345.93 | 1,370.31 | 1,345.93 | 1,345.93 | 1,293.66 | 6,257,402 |
| 2022-10-26 | 1,360.56 | 1,360.56 | 1,326.42 | 1,341.05 | 1,288.97 | 6,903,761 |
| 2022-10-25 | 1,365.43 | 1,399.57 | 1,355.68 | 1,360.56 | 1,307.72 | 16,385,168 |
| 2022-10-24 | 1,326.42 | 1,375.19 | 1,326.42 | 1,360.56 | 1,307.72 | 18,206,848 |
| 2022-10-21 | 1,282.53 | 1,355.68 | 1,272.78 | 1,311.79 | 1,260.85 | 22,392,189 |
| 2022-10-20 | 1,267.90 | 1,306.91 | 1,263.02 | 1,267.90 | 1,218.67 | 12,233,560 |
| 2022-10-19 | 1,282.53 | 1,326.42 | 1,258.15 | 1,267.90 | 1,218.67 | 14,534,575 |
| 2022-10-18 | 1,267.90 | 1,292.28 | 1,267.90 | 1,282.53 | 1,232.73 | 11,469,597 |
| 2022-10-17 | 1,277.65 | 1,287.41 | 1,233.77 | 1,263.02 | 1,213.98 | 10,056,404 |
| 2022-10-14 | 1,316.67 | 1,341.05 | 1,272.78 | 1,277.65 | 1,228.04 | 13,017,107 |
| 2022-10-13 | 1,336.17 | 1,341.05 | 1,306.91 | 1,311.79 | 1,260.85 | 8,551,650 |
| 2022-10-12 | 1,380.06 | 1,380.06 | 1,326.42 | 1,341.05 | 1,288.97 | 14,071,235 |
| 2022-10-11 | 1,409.32 | 1,419.07 | 1,375.19 | 1,380.06 | 1,326.47 | 9,857,185 |
| 2022-10-10 | 1,423.95 | 1,423.95 | 1,404.44 | 1,409.32 | 1,354.59 | 5,654,516 |
| 2022-10-07 | 1,453.21 | 1,453.21 | 1,419.07 | 1,423.95 | 1,368.66 | 10,225,376 |
| 2022-10-06 | 1,453.21 | 1,482.47 | 1,448.33 | 1,453.21 | 1,396.78 | 7,884,579 |
| 2022-10-05 | 1,453.21 | 1,467.84 | 1,453.21 | 1,453.21 | 1,396.78 | 4,185,546 |
| 2022-10-04 | 1,472.72 | 1,482.47 | 1,448.33 | 1,453.21 | 1,396.78 | 6,875,873 |
| 2022-10-03 | 1,433.70 | 1,477.59 | 1,433.70 | 1,462.96 | 1,406.15 | 14,332,075 |
| 2022-09-30 | 1,458.09 | 1,462.96 | 1,365.43 | 1,433.70 | 1,378.03 | 22,908,743 |
| 2022-09-29 | 1,501.98 | 1,521.48 | 1,467.84 | 1,467.84 | 1,410.84 | 11,364,605 |
| 2022-09-28 | 1,501.98 | 1,506.85 | 1,482.47 | 1,497.10 | 1,438.96 | 9,074,151 |
| 2022-09-27 | 1,516.61 | 1,531.23 | 1,482.47 | 1,511.73 | 1,453.03 | 10,595,720 |
| 2022-09-26 | 1,540.99 | 1,550.74 | 1,501.98 | 1,521.48 | 1,462.40 | 24,620,611 |
| 2022-09-23 | 1,501.98 | 1,555.62 | 1,497.10 | 1,536.11 | 1,476.46 | 50,591,462 |
| 2022-09-22 | 1,477.59 | 1,497.10 | 1,467.84 | 1,492.22 | 1,434.28 | 11,443,759 |
| 2022-09-21 | 1,497.10 | 1,497.10 | 1,467.84 | 1,477.59 | 1,420.22 | 8,294,090 |
| 2022-09-20 | 1,497.10 | 1,501.98 | 1,477.59 | 1,492.22 | 1,434.28 | 7,274,721 |
| 2022-09-19 | 1,497.10 | 1,501.98 | 1,472.72 | 1,487.35 | 1,429.59 | 7,906,521 |
| 2022-09-16 | 1,497.10 | 1,521.48 | 1,472.72 | 1,497.10 | 1,438.96 | 23,170,096 |
| 2022-09-15 | 1,433.70 | 1,511.73 | 1,433.70 | 1,492.22 | 1,434.28 | 31,823,766 |
| 2022-09-14 | 1,428.83 | 1,438.58 | 1,419.07 | 1,428.83 | 1,373.34 | 12,205,774 |
| 2022-09-13 | 1,443.46 | 1,453.21 | 1,433.70 | 1,433.70 | 1,378.03 | 12,345,935 |
| 2022-09-12 | 1,448.33 | 1,462.96 | 1,443.46 | 1,443.46 | 1,387.41 | 6,502,965 |
| 2022-09-09 | 1,467.84 | 1,467.84 | 1,448.33 | 1,448.33 | 1,392.09 | 9,968,124 |
| 2022-09-08 | 1,467.84 | 1,472.72 | 1,462.96 | 1,467.84 | 1,410.84 | 5,052,963 |
| 2022-09-07 | 1,472.72 | 1,487.35 | 1,462.96 | 1,462.96 | 1,406.15 | 8,826,332 |
| 2022-09-06 | 1,472.72 | 1,477.59 | 1,467.84 | 1,472.72 | 1,415.53 | 4,650,014 |
| 2022-09-05 | 1,472.72 | 1,477.59 | 1,462.96 | 1,467.84 | 1,410.84 | 5,949,705 |
| 2022-09-02 | 1,492.22 | 1,492.22 | 1,472.72 | 1,472.72 | 1,415.53 | 6,175,172 |
| 2022-09-01 | 1,482.47 | 1,492.22 | 1,477.59 | 1,482.47 | 1,424.90 | 3,351,656 |
| 2022-08-31 | 1,487.35 | 1,497.10 | 1,477.59 | 1,482.47 | 1,424.90 | 4,523,900 |
| 2022-08-30 | 1,497.10 | 1,511.73 | 1,482.47 | 1,482.47 | 1,424.90 | 8,128,604 |
| 2022-08-29 | 1,458.09 | 1,501.98 | 1,423.95 | 1,497.10 | 1,438.96 | 14,262,456 |
| 2022-08-26 | 1,501.98 | 1,526.36 | 1,492.22 | 1,492.22 | 1,434.28 | 14,420,560 |
| 2022-08-25 | 1,497.10 | 1,511.73 | 1,472.72 | 1,487.35 | 1,429.59 | 11,168,052 |
| 2022-08-24 | 1,516.61 | 1,526.36 | 1,487.35 | 1,492.22 | 1,434.28 | 14,841,965 |
| 2022-08-23 | 1,531.23 | 1,545.86 | 1,501.98 | 1,511.73 | 1,453.03 | 16,365,687 |
| 2022-08-22 | 1,565.37 | 1,604.38 | 1,521.48 | 1,531.23 | 1,471.77 | 32,694,464 |
| 2022-08-19 | 1,506.85 | 1,570.25 | 1,506.85 | 1,565.37 | 1,504.58 | 34,519,732 |
| 2022-08-18 | 1,487.35 | 1,526.36 | 1,487.35 | 1,501.98 | 1,443.65 | 10,742,546 |
| 2022-08-16 | 1,511.73 | 1,521.48 | 1,487.35 | 1,487.35 | 1,429.59 | 7,003,832 |
| 2022-08-15 | 1,526.36 | 1,536.11 | 1,506.85 | 1,506.85 | 1,448.34 | 7,259,444 |
| 2022-08-12 | 1,536.11 | 1,545.86 | 1,511.73 | 1,526.36 | 1,467.09 | 7,322,603 |
| 2022-08-11 | 1,511.73 | 1,536.11 | 1,511.73 | 1,531.23 | 1,471.77 | 8,806,851 |
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.