Bank BRISyariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,780.00 | 1,845.00 | 1,780.00 | 1,790.00 | 1,757.91 | 19,116,200 |
| 2026-05-01 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,743.18 | 0 |
| 2026-04-30 | 1,790.00 | 1,795.00 | 1,735.00 | 1,775.00 | 1,743.18 | 27,167,000 |
| 2026-04-29 | 1,800.00 | 1,820.00 | 1,785.00 | 1,790.00 | 1,757.91 | 12,039,600 |
| 2026-04-28 | 1,840.00 | 1,845.00 | 1,765.00 | 1,800.00 | 1,767.73 | 34,719,000 |
| 2026-04-27 | 1,880.00 | 1,910.00 | 1,825.00 | 1,840.00 | 1,807.01 | 22,266,300 |
| 2026-04-24 | 1,955.00 | 1,955.00 | 1,870.00 | 1,880.00 | 1,846.29 | 16,817,700 |
| 2026-04-23 | 2,000.00 | 2,010.00 | 1,950.00 | 1,955.00 | 1,919.95 | 14,465,600 |
| 2026-04-22 | 2,000.00 | 2,020.00 | 1,990.00 | 1,995.00 | 1,959.23 | 18,096,700 |
| 2026-04-21 | 2,040.00 | 2,050.00 | 1,995.00 | 2,000.00 | 1,964.14 | 21,537,000 |
| 2026-04-20 | 2,080.00 | 2,100.00 | 2,030.00 | 2,040.00 | 2,003.42 | 16,508,800 |
← NewerPage 3 of 3 · 131 trading days
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.