Bank BRISyariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,511.73 | 1,526.36 | 1,501.98 | 1,501.98 | 1,443.65 | 6,717,256 |
| 2022-08-09 | 1,526.36 | 1,555.62 | 1,482.47 | 1,506.85 | 1,448.34 | 18,037,466 |
| 2022-08-08 | 1,550.74 | 1,560.49 | 1,516.61 | 1,526.36 | 1,467.09 | 12,057,411 |
| 2022-08-05 | 1,555.62 | 1,560.49 | 1,540.99 | 1,550.74 | 1,490.52 | 8,901,385 |
| 2022-08-04 | 1,540.99 | 1,589.75 | 1,540.99 | 1,550.74 | 1,490.52 | 18,442,158 |
| 2022-08-03 | 1,477.59 | 1,545.86 | 1,477.59 | 1,531.23 | 1,471.77 | 11,193,480 |
| 2022-08-02 | 1,594.63 | 1,599.51 | 1,516.61 | 1,526.36 | 1,467.09 | 29,328,658 |
| 2022-08-01 | 1,594.63 | 1,619.01 | 1,594.63 | 1,594.63 | 1,532.71 | 14,398,003 |
| 2022-07-29 | 1,633.64 | 1,667.78 | 1,594.63 | 1,594.63 | 1,532.71 | 39,667,025 |
| 2022-07-28 | 1,584.88 | 1,638.52 | 1,584.88 | 1,633.64 | 1,570.21 | 43,152,075 |
| 2022-07-27 | 1,599.51 | 1,633.64 | 1,580.00 | 1,580.00 | 1,518.65 | 57,619,185 |
| 2022-07-26 | 1,570.25 | 1,628.77 | 1,565.37 | 1,594.63 | 1,532.71 | 48,291,883 |
| 2022-07-25 | 1,516.61 | 1,580.00 | 1,511.73 | 1,550.74 | 1,490.52 | 35,060,484 |
| 2022-07-22 | 1,511.73 | 1,526.36 | 1,501.98 | 1,511.73 | 1,453.03 | 13,195,820 |
| 2022-07-21 | 1,540.99 | 1,540.99 | 1,472.72 | 1,511.73 | 1,453.03 | 26,618,748 |
| 2022-07-20 | 1,477.59 | 1,516.61 | 1,477.59 | 1,492.22 | 1,434.28 | 20,097,634 |
| 2022-07-19 | 1,477.59 | 1,526.36 | 1,467.84 | 1,477.59 | 1,420.22 | 38,361,490 |
| 2022-07-18 | 1,423.95 | 1,506.85 | 1,423.95 | 1,477.59 | 1,420.22 | 59,163,926 |
| 2022-07-15 | 1,384.94 | 1,453.21 | 1,380.06 | 1,419.07 | 1,363.97 | 41,849,410 |
| 2022-07-14 | 1,380.06 | 1,433.70 | 1,336.17 | 1,384.94 | 1,331.16 | 27,034,308 |
| 2022-07-13 | 1,462.96 | 1,487.35 | 1,380.06 | 1,380.06 | 1,326.47 | 53,790,551 |
| 2022-07-12 | 1,224.01 | 1,506.85 | 1,204.51 | 1,482.47 | 1,424.90 | 148,209,362 |
| 2022-07-11 | 1,228.89 | 1,248.40 | 1,224.01 | 1,224.01 | 1,176.48 | 2,916,819 |
| 2022-07-08 | 1,214.26 | 1,224.01 | 1,204.51 | 1,224.01 | 1,176.48 | 4,041,796 |
| 2022-07-07 | 1,180.12 | 1,209.38 | 1,180.12 | 1,204.51 | 1,157.73 | 5,180,102 |
| 2022-07-06 | 1,175.25 | 1,189.88 | 1,170.37 | 1,180.12 | 1,134.30 | 5,528,197 |
| 2022-07-05 | 1,175.25 | 1,199.63 | 1,170.37 | 1,175.25 | 1,129.61 | 9,101,937 |
| 2022-07-04 | 1,248.40 | 1,263.02 | 1,170.37 | 1,175.25 | 1,129.61 | 23,288,418 |
| 2022-07-01 | 1,306.91 | 1,311.79 | 1,253.27 | 1,253.27 | 1,204.61 | 14,585,841 |
| 2022-06-30 | 1,316.67 | 1,321.54 | 1,306.91 | 1,306.91 | 1,256.16 | 5,582,641 |
| 2022-06-29 | 1,321.54 | 1,326.42 | 1,316.67 | 1,316.67 | 1,265.54 | 5,699,835 |
| 2022-06-28 | 1,326.42 | 1,336.17 | 1,321.54 | 1,321.54 | 1,270.23 | 4,345,700 |
| 2022-06-27 | 1,375.19 | 1,375.19 | 1,326.42 | 1,326.42 | 1,274.91 | 8,382,370 |
| 2022-06-24 | 1,345.93 | 1,345.93 | 1,336.17 | 1,341.05 | 1,288.97 | 8,246,516 |
| 2022-06-23 | 1,350.80 | 1,350.80 | 1,331.30 | 1,341.05 | 1,288.97 | 6,756,013 |
| 2022-06-22 | 1,355.68 | 1,360.56 | 1,341.05 | 1,350.80 | 1,298.35 | 5,640,982 |
| 2022-06-21 | 1,350.80 | 1,360.56 | 1,345.93 | 1,355.68 | 1,303.04 | 4,824,420 |
| 2022-06-20 | 1,419.07 | 1,419.07 | 1,336.17 | 1,350.80 | 1,298.35 | 8,328,336 |
| 2022-06-17 | 1,384.94 | 1,394.69 | 1,360.56 | 1,360.56 | 1,307.72 | 7,803,476 |
| 2022-06-16 | 1,380.06 | 1,404.44 | 1,380.06 | 1,384.94 | 1,331.16 | 6,816,610 |
| 2022-06-15 | 1,380.06 | 1,389.82 | 1,375.19 | 1,380.06 | 1,326.47 | 5,063,626 |
| 2022-06-14 | 1,380.06 | 1,389.82 | 1,375.19 | 1,380.06 | 1,326.47 | 4,594,339 |
| 2022-06-13 | 1,399.57 | 1,399.57 | 1,375.19 | 1,384.94 | 1,331.16 | 6,536,083 |
| 2022-06-10 | 1,419.07 | 1,419.07 | 1,384.94 | 1,409.32 | 1,354.59 | 10,282,384 |
| 2022-06-09 | 1,423.95 | 1,438.58 | 1,414.20 | 1,419.07 | 1,363.97 | 5,548,088 |
| 2022-06-08 | 1,423.95 | 1,428.83 | 1,414.20 | 1,423.95 | 1,368.66 | 5,024,664 |
| 2022-06-07 | 1,458.09 | 1,462.96 | 1,419.07 | 1,423.95 | 1,351.40 | 7,194,234 |
| 2022-06-06 | 1,462.96 | 1,472.72 | 1,433.70 | 1,448.33 | 1,374.54 | 10,161,704 |
| 2022-06-03 | 1,414.20 | 1,492.22 | 1,414.20 | 1,453.21 | 1,379.17 | 26,768,034 |
| 2022-06-02 | 1,404.44 | 1,428.83 | 1,404.44 | 1,414.20 | 1,342.15 | 8,636,033 |
| 2022-05-31 | 1,419.07 | 1,423.95 | 1,399.57 | 1,404.44 | 1,332.89 | 7,776,921 |
| 2022-05-30 | 1,438.58 | 1,438.58 | 1,394.69 | 1,399.57 | 1,328.26 | 9,431,986 |
| 2022-05-27 | 1,384.94 | 1,458.09 | 1,384.94 | 1,423.95 | 1,351.40 | 14,550,263 |
| 2022-05-25 | 1,384.94 | 1,399.57 | 1,380.06 | 1,380.06 | 1,309.75 | 5,315,854 |
| 2022-05-24 | 1,380.06 | 1,404.44 | 1,375.19 | 1,384.94 | 1,314.38 | 5,528,095 |
| 2022-05-23 | 1,404.44 | 1,414.20 | 1,380.06 | 1,380.06 | 1,309.75 | 5,130,990 |
| 2022-05-20 | 1,380.06 | 1,414.20 | 1,380.06 | 1,404.44 | 1,332.89 | 5,475,291 |
| 2022-05-19 | 1,414.20 | 1,414.20 | 1,380.06 | 1,380.06 | 1,309.75 | 7,366,589 |
| 2022-05-18 | 1,433.70 | 1,433.70 | 1,404.44 | 1,409.32 | 1,337.52 | 5,479,597 |
| 2022-05-17 | 1,404.44 | 1,433.70 | 1,399.57 | 1,409.32 | 1,337.52 | 7,556,170 |
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.