Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BRIS.JK stock page

Bank BRISyariah Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-282,210.002,230.002,070.002,100.002,062.3551,763,400
2026-01-272,250.002,260.002,210.002,230.002,190.0217,975,700
2026-01-262,250.002,260.002,200.002,250.002,209.6633,129,400
2026-01-232,240.002,260.002,210.002,250.002,209.6638,542,800
2026-01-222,210.002,260.002,180.002,220.002,180.2026,684,600
2026-01-212,230.002,240.002,170.002,210.002,170.3820,407,900
2026-01-202,270.002,280.002,230.002,230.002,190.0215,889,700
2026-01-192,300.002,320.002,250.002,260.002,219.4830,893,700
2026-01-162,290.002,290.002,290.002,290.002,248.940
2026-01-152,250.002,330.002,240.002,290.002,248.9469,989,100
2026-01-142,110.002,270.002,100.002,250.002,209.6656,332,400
2026-01-132,160.002,160.002,100.002,110.002,072.1714,165,900
2026-01-122,090.002,160.002,090.002,150.002,111.4528,387,300
2026-01-092,130.002,140.002,070.002,080.002,042.7140,644,200
2026-01-082,170.002,180.002,130.002,130.002,091.8127,483,800
2026-01-072,160.002,190.002,150.002,170.002,131.0915,519,300
2026-01-062,180.002,210.002,130.002,150.002,111.4545,186,400
2026-01-052,150.002,200.002,120.002,180.002,140.9122,066,800
2026-01-022,230.002,240.002,160.002,160.002,121.2729,916,900
2026-01-012,230.002,230.002,230.002,230.002,190.020
2025-12-312,230.002,230.002,230.002,230.002,190.020
2025-12-302,260.002,270.002,220.002,230.002,190.029,629,600
2025-12-292,230.002,280.002,220.002,260.002,219.4810,623,900
2025-12-262,230.002,230.002,230.002,230.002,190.020
2025-12-252,230.002,230.002,230.002,230.002,190.020
2025-12-242,240.002,250.002,220.002,230.002,190.025,906,300
2025-12-232,220.002,240.002,220.002,240.002,199.844,594,800
2025-12-222,250.002,260.002,220.002,220.002,180.206,589,700
2025-12-192,280.002,290.002,240.002,240.002,199.848,412,200
2025-12-182,250.002,320.002,250.002,270.002,229.3020,789,600
2025-12-172,270.002,270.002,240.002,250.002,209.669,561,900
2025-12-162,310.002,330.002,220.002,240.002,199.8432,146,500
2025-12-152,170.002,300.002,160.002,290.002,248.9444,711,900
2025-12-122,200.002,210.002,150.002,160.002,121.2725,638,900
2025-12-112,270.002,280.002,190.002,210.002,170.3817,863,600
2025-12-102,280.002,290.002,230.002,250.002,209.6617,806,000
2025-12-092,350.002,350.002,250.002,250.002,209.6625,143,400
2025-12-082,350.002,360.002,330.002,330.002,288.238,581,500
2025-12-052,370.002,370.002,330.002,330.002,288.234,737,900
2025-12-042,340.002,370.002,320.002,360.002,317.6910,809,600
2025-12-032,380.002,380.002,340.002,340.002,298.0510,767,600
2025-12-022,390.002,410.002,370.002,380.002,337.3314,042,800
2025-12-012,340.002,400.002,330.002,380.002,337.3310,863,600
2025-11-282,380.002,390.002,340.002,340.002,298.059,237,100
2025-11-272,390.002,430.002,350.002,370.002,327.5113,918,800
2025-11-262,390.002,400.002,370.002,380.002,337.336,414,800
2025-11-252,400.002,410.002,370.002,390.002,347.1511,256,900
2025-11-242,420.002,430.002,380.002,400.002,356.9714,519,100
2025-11-212,450.002,450.002,390.002,420.002,376.6122,051,000
2025-11-202,460.002,480.002,450.002,450.002,406.0714,356,100
2025-11-192,470.002,480.002,450.002,460.002,415.896,991,600
2025-11-182,480.002,510.002,450.002,470.002,425.729,935,900
2025-11-172,500.002,510.002,460.002,480.002,435.5411,211,600
2025-11-142,460.002,500.002,460.002,490.002,445.3612,091,100
2025-11-132,490.002,500.002,450.002,460.002,415.8920,489,000
2025-11-122,500.002,520.002,470.002,480.002,435.5420,964,400
2025-11-112,510.002,520.002,470.002,500.002,455.1814,559,300
2025-11-102,530.002,540.002,500.002,500.002,455.1813,044,200
2025-11-072,490.002,530.002,490.002,510.002,465.0016,252,400
2025-11-062,500.002,510.002,480.002,490.002,445.3613,416,400
← NewerPage 4 of 5 · 253 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.