Bank BRISyariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,375.19 | 1,409.32 | 1,306.91 | 1,399.57 | 1,328.26 | 17,473,337 |
| 2022-05-12 | 1,482.47 | 1,482.47 | 1,375.19 | 1,375.19 | 1,305.12 | 22,939,810 |
| 2022-05-11 | 1,487.35 | 1,497.10 | 1,472.72 | 1,477.59 | 1,402.31 | 9,674,063 |
| 2022-05-10 | 1,482.47 | 1,482.47 | 1,443.46 | 1,482.47 | 1,406.94 | 21,849,591 |
| 2022-05-09 | 1,540.99 | 1,565.37 | 1,477.59 | 1,482.47 | 1,406.94 | 17,184,197 |
| 2022-04-28 | 1,511.73 | 1,545.86 | 1,497.10 | 1,540.99 | 1,462.48 | 17,432,427 |
| 2022-04-27 | 1,492.22 | 1,506.85 | 1,482.47 | 1,492.22 | 1,416.19 | 5,229,728 |
| 2022-04-26 | 1,472.72 | 1,492.22 | 1,472.72 | 1,492.22 | 1,416.19 | 5,812,620 |
| 2022-04-25 | 1,472.72 | 1,492.22 | 1,467.84 | 1,472.72 | 1,397.68 | 9,839,549 |
| 2022-04-22 | 1,521.48 | 1,521.48 | 1,487.35 | 1,497.10 | 1,420.82 | 6,253,916 |
| 2022-04-21 | 1,526.36 | 1,536.11 | 1,516.61 | 1,521.48 | 1,443.96 | 7,578,625 |
| 2022-04-20 | 1,536.11 | 1,540.99 | 1,506.85 | 1,516.61 | 1,439.34 | 24,419,957 |
| 2022-04-19 | 1,633.64 | 1,633.64 | 1,536.11 | 1,536.11 | 1,457.85 | 15,265,113 |
| 2022-04-18 | 1,521.48 | 1,580.00 | 1,497.10 | 1,575.12 | 1,494.87 | 24,040,487 |
| 2022-04-14 | 1,467.84 | 1,536.11 | 1,467.84 | 1,521.48 | 1,443.96 | 21,435,364 |
| 2022-04-13 | 1,467.84 | 1,487.35 | 1,467.84 | 1,467.84 | 1,393.05 | 7,361,873 |
| 2022-04-12 | 1,511.73 | 1,511.73 | 1,462.96 | 1,467.84 | 1,393.05 | 12,221,257 |
| 2022-04-11 | 1,487.35 | 1,497.10 | 1,462.96 | 1,477.59 | 1,402.31 | 17,552,901 |
| 2022-04-08 | 1,487.35 | 1,506.85 | 1,487.35 | 1,487.35 | 1,411.57 | 6,154,870 |
| 2022-04-07 | 1,511.73 | 1,511.73 | 1,472.72 | 1,487.35 | 1,411.57 | 10,246,908 |
| 2022-04-06 | 1,531.23 | 1,536.11 | 1,472.72 | 1,472.72 | 1,397.68 | 30,163,984 |
| 2022-04-05 | 1,633.64 | 1,633.64 | 1,531.23 | 1,531.23 | 1,453.22 | 11,461,702 |
| 2022-04-04 | 1,565.37 | 1,575.12 | 1,540.99 | 1,545.86 | 1,467.10 | 10,627,300 |
| 2022-04-01 | 1,565.37 | 1,580.00 | 1,565.37 | 1,565.37 | 1,485.62 | 6,366,906 |
| 2022-03-31 | 1,580.00 | 1,584.88 | 1,565.37 | 1,565.37 | 1,485.62 | 5,994,203 |
| 2022-03-30 | 1,575.12 | 1,589.75 | 1,565.37 | 1,580.00 | 1,499.50 | 9,497,401 |
| 2022-03-29 | 1,609.26 | 1,609.26 | 1,570.25 | 1,575.12 | 1,494.87 | 5,371,221 |
| 2022-03-28 | 1,594.63 | 1,594.63 | 1,570.25 | 1,575.12 | 1,494.87 | 5,039,429 |
| 2022-03-25 | 1,472.72 | 1,584.88 | 1,472.72 | 1,570.25 | 1,490.24 | 6,679,115 |
| 2022-03-24 | 1,501.98 | 1,589.75 | 1,501.98 | 1,580.00 | 1,499.50 | 9,315,408 |
| 2022-03-23 | 1,604.38 | 1,604.38 | 1,575.12 | 1,580.00 | 1,499.50 | 10,127,356 |
| 2022-03-22 | 1,604.38 | 1,604.38 | 1,575.12 | 1,589.75 | 1,508.76 | 5,272,586 |
| 2022-03-21 | 1,653.15 | 1,653.15 | 1,570.25 | 1,575.12 | 1,494.87 | 9,576,043 |
| 2022-03-18 | 1,604.38 | 1,609.26 | 1,575.12 | 1,575.12 | 1,494.87 | 15,511,086 |
| 2022-03-17 | 1,614.14 | 1,633.64 | 1,599.51 | 1,604.38 | 1,522.64 | 16,850,457 |
| 2022-03-16 | 1,628.77 | 1,643.40 | 1,609.26 | 1,614.14 | 1,531.90 | 11,319,183 |
| 2022-03-15 | 1,643.40 | 1,667.78 | 1,623.89 | 1,623.89 | 1,541.15 | 19,496,183 |
| 2022-03-14 | 1,628.77 | 1,653.15 | 1,628.77 | 1,643.40 | 1,559.67 | 9,154,638 |
| 2022-03-11 | 1,658.03 | 1,658.03 | 1,623.89 | 1,628.77 | 1,545.78 | 10,036,308 |
| 2022-03-10 | 1,653.15 | 1,672.65 | 1,638.52 | 1,658.03 | 1,573.55 | 11,721,312 |
| 2022-03-09 | 1,614.14 | 1,662.90 | 1,604.38 | 1,648.27 | 1,564.29 | 11,587,304 |
| 2022-03-08 | 1,599.51 | 1,672.65 | 1,599.51 | 1,609.26 | 1,527.27 | 19,790,961 |
| 2022-03-07 | 1,701.91 | 1,701.91 | 1,628.77 | 1,643.40 | 1,559.67 | 24,417,599 |
| 2022-03-04 | 1,731.17 | 1,750.68 | 1,692.16 | 1,697.04 | 1,610.57 | 19,383,501 |
| 2022-03-02 | 1,750.68 | 1,779.94 | 1,697.04 | 1,731.17 | 1,642.97 | 62,314,518 |
| 2022-03-01 | 1,623.89 | 1,775.06 | 1,623.89 | 1,750.68 | 1,661.48 | 99,128,498 |
| 2022-02-25 | 1,570.25 | 1,638.52 | 1,540.99 | 1,623.89 | 1,541.15 | 21,708,098 |
| 2022-02-24 | 1,692.16 | 1,692.16 | 1,570.25 | 1,575.12 | 1,494.87 | 48,847,399 |
| 2022-02-23 | 1,682.41 | 1,706.79 | 1,677.53 | 1,687.28 | 1,601.32 | 15,569,222 |
| 2022-02-22 | 1,711.67 | 1,711.67 | 1,662.90 | 1,682.41 | 1,596.69 | 29,922,317 |
| 2022-02-21 | 1,658.03 | 1,731.17 | 1,658.03 | 1,711.67 | 1,624.46 | 48,788,853 |
| 2022-02-18 | 1,599.51 | 1,672.65 | 1,594.63 | 1,658.03 | 1,573.55 | 34,258,276 |
| 2022-02-17 | 1,614.14 | 1,623.89 | 1,589.75 | 1,599.51 | 1,518.01 | 6,377,364 |
| 2022-02-16 | 1,609.26 | 1,638.52 | 1,599.51 | 1,614.14 | 1,531.90 | 18,539,255 |
| 2022-02-15 | 1,575.12 | 1,619.01 | 1,565.37 | 1,609.26 | 1,527.27 | 10,607,819 |
| 2022-02-14 | 1,628.77 | 1,638.52 | 1,570.25 | 1,575.12 | 1,494.87 | 15,892,401 |
| 2022-02-11 | 1,628.77 | 1,638.52 | 1,589.75 | 1,628.77 | 1,545.78 | 9,468,693 |
| 2022-02-10 | 1,633.64 | 1,672.65 | 1,619.01 | 1,628.77 | 1,545.78 | 27,728,550 |
| 2022-02-09 | 1,623.89 | 1,643.40 | 1,609.26 | 1,633.64 | 1,550.41 | 13,648,702 |
| 2022-02-08 | 1,609.26 | 1,653.15 | 1,609.26 | 1,619.01 | 1,536.52 | 35,926,569 |
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.