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
2025-05-152,920.002,950.002,900.002,900.002,826.0937,735,100
2025-05-142,850.002,910.002,830.002,890.002,816.3455,653,600
2025-05-092,780.002,820.002,720.002,780.002,709.1549,124,200
2025-05-082,900.002,910.002,690.002,730.002,660.4280,049,300
2025-05-073,030.003,030.002,890.002,900.002,826.0942,557,700
2025-05-062,900.003,000.002,890.003,000.002,923.5456,928,000
2025-05-052,850.002,900.002,840.002,890.002,816.3428,065,700
2025-05-022,820.002,880.002,810.002,850.002,777.3627,955,900
2025-04-302,860.002,870.002,820.002,850.002,777.3618,107,900
2025-04-292,850.002,860.002,830.002,850.002,777.3619,868,400
2025-04-282,820.002,880.002,820.002,850.002,777.3621,203,400
2025-04-252,800.002,820.002,770.002,810.002,738.3816,109,500
2025-04-242,810.002,900.002,760.002,760.002,689.6534,189,600
2025-04-232,730.002,820.002,730.002,790.002,718.8939,806,000
2025-04-222,710.002,730.002,690.002,720.002,650.6740,967,300
2025-04-212,580.002,740.002,550.002,690.002,621.4453,919,500
2025-04-172,470.002,590.002,430.002,570.002,504.5042,632,900
2025-04-162,500.002,510.002,440.002,460.002,397.3027,625,900
2025-04-152,490.002,520.002,430.002,480.002,416.7931,252,500
2025-04-142,290.002,480.002,290.002,480.002,416.7949,937,200
2025-04-112,260.002,300.002,220.002,270.002,212.1417,714,600
2025-04-102,330.002,370.002,220.002,280.002,221.8945,080,500
2025-04-092,040.002,190.002,030.002,170.002,114.6953,765,300
2025-04-082,050.002,180.002,000.002,080.002,026.99100,834,400
2025-03-272,400.002,400.002,290.002,340.002,280.3638,351,500
2025-03-262,390.002,450.002,320.002,400.002,338.8391,111,400
2025-03-252,130.002,380.002,100.002,370.002,309.59135,533,700
2025-03-242,100.002,190.002,020.002,110.002,056.2299,320,800
2025-03-212,150.002,150.002,000.002,080.002,026.99123,659,600
2025-03-202,430.002,440.002,170.002,180.002,124.44120,690,300
2025-03-192,450.002,470.002,380.002,420.002,358.3233,851,100
2025-03-182,520.002,520.002,330.002,450.002,387.5629,284,500
2025-03-172,550.002,550.002,490.002,510.002,446.0312,883,300
2025-03-142,550.002,560.002,520.002,530.002,465.5211,556,900
2025-03-132,560.002,590.002,530.002,550.002,485.0131,052,800
2025-03-122,520.002,550.002,510.002,540.002,475.2623,311,300
2025-03-112,530.002,540.002,480.002,510.002,446.0324,071,600
2025-03-102,580.002,600.002,550.002,570.002,504.5021,969,600
2025-03-072,610.002,610.002,560.002,580.002,514.2433,351,100
2025-03-062,600.002,640.002,590.002,610.002,543.4839,576,700
2025-03-052,550.002,660.002,550.002,570.002,504.5051,731,600
2025-03-042,660.002,670.002,510.002,550.002,485.0137,555,500
2025-03-032,560.002,680.002,560.002,660.002,592.2070,438,200
2025-02-282,630.002,630.002,430.002,500.002,436.2874,095,400
2025-02-272,870.002,900.002,620.002,630.002,562.9783,529,800
2025-02-262,990.003,020.002,830.002,870.002,796.8522,816,300
2025-02-253,070.003,100.002,980.002,990.002,913.7918,359,400
2025-02-243,030.003,070.002,990.003,070.002,991.7518,359,200
2025-02-212,930.003,030.002,900.003,030.002,952.7716,940,000
2025-02-202,990.003,020.002,930.002,930.002,855.3217,541,400
2025-02-193,080.003,130.002,990.002,990.002,913.7924,460,800
2025-02-183,040.003,130.003,010.003,070.002,991.7549,356,700
2025-02-172,980.003,050.002,940.003,040.002,962.5216,922,400
2025-02-143,000.003,020.002,970.002,980.002,904.057,992,500
2025-02-133,000.003,020.002,980.003,000.002,923.546,766,600
2025-02-123,000.003,000.002,930.003,000.002,923.5415,457,200
2025-02-113,050.003,090.002,980.003,000.002,923.5430,231,600
2025-02-103,020.003,070.003,000.003,050.002,972.2636,451,300
2025-02-072,890.003,050.002,870.003,020.002,943.0345,690,700
2025-02-062,970.002,980.002,860.002,880.002,806.6029,218,200
← NewerPage 7 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.