Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BRIS.JK stock page

Bank BRISyariah Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-051,785.001,860.001,770.001,820.001,787.3722,254,000
2026-05-041,780.001,845.001,780.001,790.001,757.9119,116,200
2026-05-011,775.001,775.001,775.001,775.001,743.180
2026-04-301,790.001,795.001,735.001,775.001,743.1827,167,000
2026-04-291,800.001,820.001,785.001,790.001,757.9112,039,600
2026-04-281,840.001,845.001,765.001,800.001,767.7334,719,000
2026-04-271,880.001,910.001,825.001,840.001,807.0122,266,300
2026-04-241,955.001,955.001,870.001,880.001,846.2916,817,700
2026-04-232,000.002,010.001,950.001,955.001,919.9514,465,600
2026-04-222,000.002,020.001,990.001,995.001,959.2318,096,700
2026-04-212,040.002,050.001,995.002,000.001,964.1421,537,000
2026-04-202,080.002,100.002,030.002,040.002,003.4216,508,800
2026-04-172,090.002,100.002,070.002,080.002,042.719,841,400
2026-04-162,100.002,120.002,070.002,080.002,042.719,507,000
2026-04-152,130.002,150.002,080.002,090.002,052.5321,055,500
2026-04-142,110.002,150.002,110.002,130.002,091.8110,046,700
2026-04-132,110.002,120.002,090.002,110.002,072.179,887,900
2026-04-102,130.002,170.002,110.002,110.002,072.1715,462,800
2026-04-092,100.002,160.002,090.002,130.002,091.8118,446,000
2026-04-082,120.002,130.002,080.002,090.002,052.5319,833,200
2026-04-072,080.002,090.002,070.002,080.002,042.714,610,100
2026-04-062,100.002,110.002,070.002,080.002,042.715,646,800
2026-04-022,130.002,140.002,100.002,100.002,062.354,585,800
2026-04-012,140.002,170.002,110.002,130.002,091.818,220,300
2026-03-312,160.002,160.002,110.002,110.002,072.175,095,800
2026-03-302,130.002,160.002,100.002,160.002,121.273,492,400
2026-03-272,110.002,140.002,110.002,130.002,091.813,360,800
2026-03-262,160.002,170.002,100.002,110.002,072.175,047,200
2026-03-252,110.002,150.002,100.002,140.002,101.634,265,400
2026-03-172,120.002,150.002,100.002,110.002,072.176,259,600
2026-03-162,130.002,150.002,110.002,110.002,072.174,342,300
2026-03-132,210.002,220.002,130.002,130.002,091.819,843,000
2026-03-122,210.002,320.002,200.002,210.002,170.3834,042,800
2026-03-112,220.002,250.002,200.002,210.002,170.387,413,100
2026-03-102,210.002,250.002,170.002,210.002,170.3816,801,800
2026-03-092,180.002,200.002,140.002,190.002,150.7413,933,100
2026-03-062,240.002,250.002,200.002,230.002,190.0212,032,900
2026-03-052,150.002,250.002,150.002,240.002,199.8416,370,000
2026-03-042,150.002,190.002,080.002,130.002,091.8118,048,900
2026-03-032,290.002,290.002,140.002,160.002,121.2741,658,900
2026-03-022,300.002,300.002,240.002,300.002,258.7621,664,200
2026-02-272,350.002,380.002,330.002,360.002,317.699,325,800
2026-02-262,390.002,400.002,340.002,350.002,307.8711,540,900
2026-02-252,360.002,390.002,360.002,390.002,347.1516,638,200
2026-02-242,400.002,400.002,350.002,360.002,317.6913,740,700
2026-02-232,340.002,400.002,340.002,400.002,356.9718,571,300
2026-02-202,350.002,370.002,330.002,340.002,298.057,611,500
2026-02-192,380.002,380.002,320.002,350.002,307.8717,806,700
2026-02-182,350.002,380.002,340.002,380.002,337.3311,894,900
2026-02-132,370.002,390.002,340.002,350.002,307.8714,370,500
2026-02-122,400.002,400.002,360.002,380.002,337.3310,545,500
2026-02-112,450.002,480.002,390.002,400.002,356.9730,621,200
2026-02-102,410.002,450.002,390.002,450.002,406.0729,142,200
2026-02-092,410.002,420.002,330.002,410.002,366.7940,961,600
2026-02-062,330.002,420.002,310.002,380.002,337.3330,688,100
2026-02-052,420.002,470.002,360.002,400.002,356.97107,683,600
2026-02-042,250.002,430.002,230.002,400.002,356.97126,595,000
2026-02-032,260.002,270.002,200.002,220.002,180.2022,069,900
2026-02-022,250.002,280.002,160.002,250.002,209.6641,084,100
2026-01-302,120.002,270.002,120.002,250.002,209.6645,111,800
← NewerPage 3 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-1832.8101 IDR
2025-05-2722.7813 IDR
2024-05-3018.5471 IDR
2023-05-319.2353 IDR
2022-06-0817.9521 IDR
2019-05-091.0701 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.