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
2025-11-052,520.002,520.002,480.002,500.002,455.1827,036,100
2025-11-042,540.002,560.002,510.002,510.002,465.0014,220,900
2025-11-032,550.002,580.002,530.002,530.002,484.6422,920,400
2025-10-312,570.002,620.002,550.002,550.002,504.2825,759,900
2025-10-302,600.002,660.002,570.002,570.002,523.9223,838,500
2025-10-292,580.002,620.002,570.002,600.002,553.3817,255,600
2025-10-282,610.002,610.002,550.002,560.002,514.1015,102,900
2025-10-272,650.002,650.002,550.002,600.002,553.3813,353,300
2025-10-242,620.002,670.002,610.002,610.002,563.2113,961,700
2025-10-232,620.002,660.002,590.002,640.002,592.6722,331,000
2025-10-222,670.002,720.002,610.002,620.002,573.0320,801,200
2025-10-212,680.002,700.002,650.002,670.002,622.1324,175,700
2025-10-202,550.002,690.002,550.002,640.002,592.6734,752,100
2025-10-172,520.002,580.002,500.002,520.002,474.829,718,200
2025-10-162,510.002,570.002,500.002,520.002,474.8213,167,700
2025-10-152,570.002,580.002,490.002,500.002,455.1817,943,800
2025-10-142,580.002,600.002,540.002,560.002,514.1017,543,200
2025-10-132,610.002,620.002,570.002,580.002,533.7415,062,100
2025-10-102,690.002,700.002,620.002,630.002,582.8517,746,400
2025-10-092,590.002,740.002,580.002,690.002,641.7736,630,600
2025-10-082,610.002,610.002,580.002,590.002,543.5610,899,000
2025-10-072,600.002,620.002,590.002,600.002,553.3810,228,400
2025-10-062,610.002,620.002,590.002,610.002,563.218,685,100
2025-10-032,600.002,610.002,590.002,610.002,563.216,195,700
2025-10-022,600.002,620.002,600.002,600.002,553.387,999,600
2025-10-012,590.002,640.002,580.002,590.002,543.5620,611,800
2025-09-302,610.002,620.002,590.002,590.002,543.5621,168,900
2025-09-292,660.002,660.002,590.002,610.002,563.2128,208,400
2025-09-262,670.002,680.002,620.002,670.002,622.1319,137,800
2025-09-252,700.002,710.002,630.002,670.002,622.1320,357,800
2025-09-242,700.002,730.002,650.002,690.002,641.7722,084,700
2025-09-232,620.002,690.002,620.002,660.002,612.3121,875,300
2025-09-222,620.002,630.002,590.002,610.002,563.217,705,800
2025-09-192,610.002,640.002,590.002,610.002,563.2115,916,000
2025-09-182,660.002,670.002,610.002,610.002,563.2111,144,900
2025-09-172,640.002,670.002,600.002,650.002,602.4918,764,600
2025-09-162,670.002,680.002,630.002,640.002,592.6715,058,200
2025-09-152,720.002,730.002,680.002,680.002,631.9512,526,500
2025-09-122,710.002,750.002,690.002,690.002,641.7731,513,000
2025-09-112,570.002,670.002,540.002,660.002,612.3134,545,800
2025-09-102,510.002,550.002,490.002,500.002,455.1836,993,900
2025-09-092,590.002,640.002,430.002,480.002,435.5449,425,000
2025-09-082,740.002,740.002,580.002,580.002,533.7430,899,500
2025-09-052,720.002,720.002,720.002,720.002,671.230
2025-09-042,720.002,740.002,690.002,720.002,671.239,615,500
2025-09-032,720.002,740.002,710.002,720.002,671.235,887,800
2025-09-022,690.002,730.002,690.002,710.002,661.419,432,300
2025-09-012,600.002,720.002,600.002,690.002,641.7717,070,500
2025-08-292,730.002,740.002,680.002,710.002,661.4116,494,100
2025-08-282,720.002,750.002,720.002,740.002,690.876,774,900
2025-08-272,780.002,780.002,710.002,720.002,671.2312,206,800
2025-08-262,760.002,770.002,740.002,760.002,710.527,566,200
2025-08-252,760.002,790.002,750.002,750.002,700.707,609,900
2025-08-222,760.002,760.002,720.002,730.002,681.057,512,200
2025-08-212,800.002,800.002,750.002,770.002,720.3414,435,300
2025-08-202,750.002,820.002,750.002,790.002,739.9818,380,500
2025-08-192,770.002,780.002,720.002,760.002,710.5210,365,300
2025-08-182,770.002,770.002,770.002,770.002,720.340
2025-08-152,770.002,800.002,740.002,770.002,720.3415,122,800
2025-08-142,830.002,830.002,760.002,770.002,720.3416,339,500
← NewerPage 5 of 21 · 1,215 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.