Bank BRISyariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,845.00 | 1,870.00 | 1,820.00 | 1,845.00 | 1,845.00 | 10,661,700 |
| 2026-07-24 | 1,885.00 | 1,890.00 | 1,840.00 | 1,845.00 | 1,845.00 | 13,626,600 |
| 2026-07-23 | 1,910.00 | 1,915.00 | 1,885.00 | 1,900.00 | 1,900.00 | 13,958,400 |
| 2026-07-22 | 1,895.00 | 1,910.00 | 1,875.00 | 1,900.00 | 1,900.00 | 13,379,500 |
| 2026-07-21 | 1,875.00 | 1,900.00 | 1,865.00 | 1,900.00 | 1,900.00 | 14,593,200 |
| 2026-07-20 | 1,910.00 | 1,945.00 | 1,860.00 | 1,865.00 | 1,865.00 | 26,710,600 |
| 2026-07-17 | 1,745.00 | 1,910.00 | 1,740.00 | 1,910.00 | 1,910.00 | 64,705,100 |
| 2026-07-16 | 1,740.00 | 1,755.00 | 1,730.00 | 1,740.00 | 1,740.00 | 11,932,300 |
| 2026-07-15 | 1,760.00 | 1,760.00 | 1,730.00 | 1,730.00 | 1,730.00 | 9,564,400 |
| 2026-07-14 | 1,780.00 | 1,785.00 | 1,730.00 | 1,735.00 | 1,735.00 | 15,421,400 |
| 2026-07-13 | 1,735.00 | 1,750.00 | 1,720.00 | 1,750.00 | 1,750.00 | 12,422,500 |
| 2026-07-10 | 1,740.00 | 1,755.00 | 1,725.00 | 1,730.00 | 1,730.00 | 5,120,500 |
| 2026-07-09 | 1,725.00 | 1,755.00 | 1,715.00 | 1,735.00 | 1,735.00 | 5,030,400 |
| 2026-07-08 | 1,795.00 | 1,800.00 | 1,725.00 | 1,740.00 | 1,740.00 | 10,574,200 |
| 2026-07-07 | 1,820.00 | 1,820.00 | 1,765.00 | 1,800.00 | 1,800.00 | 13,262,900 |
| 2026-07-06 | 1,760.00 | 1,835.00 | 1,720.00 | 1,835.00 | 1,835.00 | 10,215,400 |
| 2026-07-03 | 1,700.00 | 1,765.00 | 1,700.00 | 1,750.00 | 1,750.00 | 7,333,200 |
| 2026-07-02 | 1,665.00 | 1,715.00 | 1,665.00 | 1,690.00 | 1,690.00 | 9,028,100 |
| 2026-07-01 | 1,705.00 | 1,705.00 | 1,665.00 | 1,665.00 | 1,665.00 | 8,471,800 |
| 2026-06-30 | 1,705.00 | 1,705.00 | 1,660.00 | 1,705.00 | 1,705.00 | 11,253,100 |
| 2026-06-29 | 1,720.00 | 1,735.00 | 1,700.00 | 1,705.00 | 1,705.00 | 5,674,600 |
| 2026-06-26 | 1,785.00 | 1,800.00 | 1,710.00 | 1,730.00 | 1,730.00 | 9,824,100 |
| 2026-06-25 | 1,700.00 | 1,810.00 | 1,700.00 | 1,785.00 | 1,785.00 | 13,804,800 |
| 2026-06-24 | 1,775.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | 13,147,200 |
| 2026-06-23 | 1,770.00 | 1,790.00 | 1,745.00 | 1,770.00 | 1,770.00 | 5,963,800 |
| 2026-06-22 | 1,850.00 | 1,850.00 | 1,755.00 | 1,770.00 | 1,770.00 | 9,376,500 |
| 2026-06-19 | 1,815.00 | 1,855.00 | 1,815.00 | 1,835.00 | 1,835.00 | 7,906,700 |
| 2026-06-18 | 1,855.00 | 1,860.00 | 1,800.00 | 1,800.00 | 1,800.00 | 8,606,200 |
| 2026-06-17 | 1,890.00 | 1,945.00 | 1,845.00 | 1,850.00 | 1,850.00 | 19,170,300 |
| 2026-06-16 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2026-06-15 | 1,875.00 | 1,925.00 | 1,870.00 | 1,875.00 | 1,875.00 | 30,940,600 |
| 2026-06-12 | 1,805.00 | 1,870.00 | 1,805.00 | 1,870.00 | 1,870.00 | 22,071,200 |
| 2026-06-11 | 1,850.00 | 1,875.00 | 1,760.00 | 1,795.00 | 1,795.00 | 21,891,900 |
| 2026-06-10 | 1,840.00 | 1,950.00 | 1,775.00 | 1,850.00 | 1,850.00 | 46,044,900 |
| 2026-06-09 | 1,615.00 | 1,840.00 | 1,565.00 | 1,840.00 | 1,840.00 | 43,115,800 |
| 2026-06-08 | 1,745.00 | 1,745.00 | 1,600.00 | 1,615.00 | 1,615.00 | 23,520,800 |
| 2026-06-05 | 1,860.00 | 1,875.00 | 1,765.00 | 1,765.00 | 1,765.00 | 11,026,300 |
| 2026-06-04 | 1,885.00 | 1,890.00 | 1,740.00 | 1,890.00 | 1,890.00 | 19,049,100 |
| 2026-06-03 | 1,950.00 | 1,970.00 | 1,840.00 | 1,885.00 | 1,885.00 | 15,627,600 |
| 2026-06-02 | 1,975.00 | 1,975.00 | 1,915.00 | 1,945.00 | 1,945.00 | 14,306,200 |
| 2026-06-01 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2026-05-29 | 1,930.00 | 1,980.00 | 1,870.00 | 1,980.00 | 1,980.00 | 35,674,000 |
| 2026-05-28 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0 |
| 2026-05-27 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0 |
| 2026-05-26 | 1,930.00 | 1,985.00 | 1,875.00 | 1,930.00 | 1,930.00 | 40,107,000 |
| 2026-05-25 | 1,770.00 | 1,950.00 | 1,760.00 | 1,935.00 | 1,935.00 | 56,291,500 |
| 2026-05-22 | 1,800.00 | 1,810.00 | 1,725.00 | 1,775.00 | 1,775.00 | 11,914,800 |
| 2026-05-21 | 1,800.00 | 1,825.00 | 1,775.00 | 1,800.00 | 1,800.00 | 10,632,000 |
| 2026-05-20 | 1,790.00 | 1,830.00 | 1,750.00 | 1,790.00 | 1,790.00 | 15,875,600 |
| 2026-05-19 | 1,720.00 | 1,825.00 | 1,720.00 | 1,770.00 | 1,770.00 | 41,121,300 |
| 2026-05-18 | 1,795.00 | 1,795.00 | 1,700.00 | 1,700.00 | 1,700.00 | 32,378,800 |
| 2026-05-15 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,797.19 | 0 |
| 2026-05-14 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,797.19 | 0 |
| 2026-05-13 | 1,865.00 | 1,890.00 | 1,815.00 | 1,830.00 | 1,797.19 | 27,422,200 |
| 2026-05-12 | 1,825.00 | 1,900.00 | 1,810.00 | 1,855.00 | 1,821.74 | 27,084,200 |
| 2026-05-11 | 1,910.00 | 1,925.00 | 1,830.00 | 1,835.00 | 1,802.10 | 25,112,900 |
| 2026-05-08 | 1,990.00 | 1,995.00 | 1,900.00 | 1,910.00 | 1,875.76 | 43,137,700 |
| 2026-05-07 | 1,830.00 | 2,000.00 | 1,830.00 | 1,990.00 | 1,954.32 | 53,662,600 |
| 2026-05-06 | 1,830.00 | 1,850.00 | 1,800.00 | 1,815.00 | 1,782.46 | 16,344,000 |
| 2026-05-05 | 1,785.00 | 1,860.00 | 1,770.00 | 1,820.00 | 1,787.37 | 22,254,000 |
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.