Bank BRISyariah Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1,545.86	1,619.01	1,531.23	1,604.38	1,522.64	32,313,969
2022-02-04	1,555.62	1,555.62	1,521.48	1,540.99	1,462.48	13,113,692
2022-02-03	1,511.73	1,604.38	1,511.73	1,545.86	1,467.10	53,555,754
2022-02-02	1,550.74	1,550.74	1,492.22	1,506.85	1,430.08	16,761,665
2022-01-31	1,482.47	1,565.37	1,482.47	1,506.85	1,430.08	28,254,024
2022-01-28	1,487.35	1,506.85	1,472.72	1,482.47	1,406.94	12,035,982
2022-01-27	1,472.72	1,516.61	1,467.84	1,467.84	1,393.05	11,475,954
2022-01-26	1,462.96	1,487.35	1,462.96	1,477.59	1,402.31	8,063,189
2022-01-25	1,511.73	1,511.73	1,467.84	1,472.72	1,397.68	8,416,718
2022-01-24	1,521.48	1,521.48	1,497.10	1,511.73	1,434.71	6,383,926
2022-01-21	1,511.73	1,526.36	1,482.47	1,516.61	1,439.34	8,785,422
2022-01-20	1,472.72	1,540.99	1,462.96	1,511.73	1,434.71	24,407,345
2022-01-19	1,458.09	1,501.98	1,443.46	1,467.84	1,393.05	13,480,345
2022-01-18	1,501.98	1,521.48	1,428.83	1,458.09	1,383.80	30,521,409
2022-01-17	1,545.86	1,555.62	1,497.10	1,501.98	1,425.45	17,632,568
2022-01-14	1,575.12	1,580.00	1,511.73	1,545.86	1,467.10	19,078,367
2022-01-13	1,589.75	1,594.63	1,497.10	1,575.12	1,494.87	41,341,571
2022-01-12	1,701.91	1,711.67	1,580.00	1,580.00	1,499.50	38,545,431
2022-01-11	1,721.42	1,726.30	1,697.04	1,697.04	1,610.57	11,168,769
2022-01-10	1,701.91	1,765.31	1,697.04	1,716.54	1,629.09	24,485,372
2022-01-07	1,701.91	1,716.54	1,687.28	1,701.91	1,615.20	12,884,841
2022-01-06	1,745.80	1,755.56	1,692.16	1,701.91	1,615.20	24,869,148
2022-01-05	1,755.56	1,794.57	1,740.93	1,745.80	1,656.86	13,923,589
2022-01-04	1,736.05	1,765.31	1,731.17	1,750.68	1,661.48	8,296,551
2022-01-03	1,736.05	1,755.56	1,736.05	1,736.05	1,647.60	6,117,446
2021-12-30	1,745.80	1,760.43	1,736.05	1,736.05	1,647.60	6,022,707
2021-12-29	1,755.56	1,765.31	1,736.05	1,745.80	1,656.86	7,125,127
2021-12-28	1,818.95	1,833.58	1,755.56	1,755.56	1,666.11	22,676,304
2021-12-27	1,750.68	1,843.33	1,750.68	1,814.07	1,721.65	25,275,788
2021-12-24	1,726.30	1,765.31	1,716.54	1,750.68	1,661.48	12,462,616
2021-12-23	1,736.05	1,736.05	1,721.42	1,726.30	1,638.34	6,337,274
2021-12-22	1,740.93	1,750.68	1,721.42	1,721.42	1,633.71	14,357,401
2021-12-21	1,755.56	1,789.69	1,731.17	1,740.93	1,652.23	18,579,960
2021-12-20	1,789.69	1,799.44	1,755.56	1,755.56	1,666.11	13,651,573
2021-12-17	1,799.44	1,799.44	1,779.94	1,789.69	1,698.51	10,654,881
2021-12-16	1,823.83	1,838.46	1,784.82	1,799.44	1,707.76	14,171,408
2021-12-15	1,833.58	1,848.21	1,818.95	1,823.83	1,730.90	7,540,175
2021-12-14	1,848.21	1,857.96	1,823.83	1,833.58	1,740.16	9,083,686
2021-12-13	1,867.72	1,872.59	1,848.21	1,848.21	1,754.04	7,897,703
2021-12-10	1,877.47	1,877.47	1,853.09	1,857.96	1,763.30	6,182,246
2021-12-09	1,872.59	1,887.22	1,843.33	1,853.09	1,758.67	12,527,108
2021-12-08	1,823.83	1,901.85	1,823.83	1,867.72	1,772.56	33,869,989
2021-12-07	1,843.33	1,857.96	1,818.95	1,818.95	1,726.28	16,449,046
2021-12-06	1,828.70	1,848.21	1,804.32	1,833.58	1,740.16	15,747,934
2021-12-03	1,765.31	1,862.84	1,765.31	1,828.70	1,735.53	30,552,783
2021-12-02	1,809.20	1,814.07	1,760.43	1,765.31	1,675.37	39,138,987
2021-12-01	1,901.85	1,911.61	1,804.32	1,809.20	1,717.02	52,245,605
2021-11-30	1,916.48	1,935.99	1,896.98	1,906.73	1,809.58	22,265,665
2021-11-29	1,950.62	1,970.12	1,892.10	1,916.48	1,818.84	49,396,456
2021-11-26	1,999.38	2,009.14	1,950.62	1,960.37	1,860.49	27,517,642
2021-11-25	1,999.38	2,018.89	1,999.38	1,999.38	1,897.52	13,145,682
2021-11-24	1,999.38	2,009.14	1,989.63	1,999.38	1,897.52	9,292,748
2021-11-23	2,009.14	2,018.89	1,989.63	1,999.38	1,897.52	14,999,864
2021-11-22	2,018.89	2,028.64	1,989.63	2,009.14	1,906.77	29,718,791
2021-11-19	2,048.15	2,048.15	2,009.14	2,018.89	1,916.03	16,018,003
2021-11-18	2,028.64	2,048.15	2,009.14	2,018.89	1,916.03	16,348,257
2021-11-17	2,048.15	2,057.90	2,018.89	2,028.64	1,925.28	14,066,518
2021-11-16	2,018.89	2,077.41	2,009.14	2,038.40	1,934.54	39,052,963
2021-11-15	2,009.14	2,028.64	2,009.14	2,018.89	1,916.03	10,759,463
2021-11-12	2,028.64	2,038.40	2,009.14	2,009.14	1,906.77	14,503,406

← NewerPage 20 of 21 · 1,216 trading daysOlder →

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.