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 Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BRIS.JK stock page

Bank BRISyariah Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-132,810.002,840.002,770.002,770.002,720.3430,697,000
2025-08-122,730.002,790.002,730.002,780.002,730.1633,170,200
2025-08-112,710.002,750.002,700.002,730.002,681.0512,263,900
2025-08-082,740.002,740.002,690.002,700.002,651.5910,198,100
2025-08-072,740.002,770.002,730.002,740.002,690.878,281,100
2025-08-062,800.002,810.002,730.002,740.002,690.8710,384,600
2025-08-052,750.002,800.002,750.002,780.002,730.1613,283,300
2025-08-042,730.002,770.002,720.002,750.002,700.709,414,000
2025-08-012,730.002,770.002,720.002,730.002,681.0510,004,700
2025-07-312,780.002,780.002,720.002,730.002,681.0512,582,300
2025-07-302,840.002,840.002,720.002,770.002,720.3422,131,100
2025-07-292,840.002,880.002,780.002,840.002,789.0820,795,300
2025-07-282,890.002,900.002,840.002,840.002,789.0814,054,600
2025-07-252,850.002,880.002,820.002,870.002,818.5421,844,600
2025-07-242,760.002,900.002,750.002,850.002,798.9058,417,700
2025-07-232,720.002,750.002,720.002,730.002,681.0512,419,200
2025-07-222,780.002,790.002,720.002,720.002,671.2312,550,200
2025-07-212,800.002,820.002,750.002,780.002,730.1615,851,600
2025-07-182,800.002,820.002,760.002,800.002,749.8022,331,400
2025-07-172,800.002,820.002,780.002,800.002,749.8020,949,200
2025-07-162,770.002,790.002,760.002,780.002,730.1625,834,000
2025-07-152,740.002,770.002,730.002,750.002,700.7023,755,700
2025-07-142,800.002,800.002,680.002,720.002,671.2357,879,700
2025-07-112,740.002,790.002,730.002,780.002,730.1641,573,300
2025-07-102,610.002,720.002,600.002,710.002,661.4148,144,000
2025-07-092,600.002,620.002,590.002,610.002,563.2118,442,300
2025-07-082,550.002,600.002,540.002,600.002,553.3814,182,200
2025-07-072,560.002,620.002,560.002,570.002,523.9227,971,000
2025-07-042,500.002,580.002,490.002,550.002,504.2835,498,500
2025-07-032,460.002,500.002,460.002,480.002,435.5411,543,100
2025-07-022,510.002,530.002,440.002,460.002,415.8916,054,400
2025-07-012,590.002,600.002,510.002,510.002,465.0013,941,200
2025-06-302,620.002,620.002,560.002,580.002,533.7419,986,200
2025-06-262,550.002,600.002,480.002,580.002,533.7428,699,200
2025-06-252,570.002,600.002,500.002,550.002,504.2826,426,600
2025-06-242,500.002,580.002,490.002,550.002,504.2850,215,700
2025-06-232,410.002,460.002,360.002,440.002,396.2524,628,500
2025-06-202,520.002,530.002,410.002,480.002,435.5457,861,700
2025-06-192,570.002,590.002,520.002,520.002,474.8240,662,600
2025-06-182,640.002,640.002,550.002,570.002,523.9244,847,900
2025-06-172,620.002,750.002,620.002,640.002,592.6766,509,700
2025-06-162,590.002,620.002,550.002,600.002,553.3824,561,400
2025-06-132,600.002,600.002,560.002,590.002,543.5623,574,400
2025-06-122,630.002,650.002,600.002,620.002,573.0324,985,600
2025-06-112,580.002,640.002,550.002,620.002,573.0361,283,200
2025-06-102,600.002,630.002,530.002,550.002,504.2871,463,800
2025-06-052,580.002,600.002,460.002,570.002,523.92116,604,600
2025-06-042,810.002,810.002,520.002,550.002,504.28138,022,200
2025-06-032,800.002,870.002,730.002,780.002,730.1661,669,900
2025-06-023,000.003,000.002,780.002,790.002,739.9885,384,200
2025-05-282,960.003,020.002,950.003,000.002,946.2154,043,600
2025-05-272,950.002,960.002,890.002,950.002,897.1130,359,400
2025-05-262,940.003,030.002,940.002,960.002,884.5672,471,800
2025-05-232,930.002,940.002,920.002,940.002,865.0723,463,500
2025-05-222,940.002,950.002,910.002,920.002,845.5831,030,800
2025-05-212,930.002,970.002,910.002,930.002,855.3240,611,800
2025-05-202,860.002,970.002,860.002,900.002,826.0945,622,500
2025-05-192,880.002,910.002,830.002,860.002,787.1122,739,100
2025-05-162,920.002,940.002,850.002,870.002,796.8527,922,100
2025-05-152,920.002,950.002,900.002,900.002,826.0937,735,100
← NewerPage 6 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.