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
2025-02-052,980.002,980.002,920.002,950.002,874.8116,159,100
2025-02-042,930.003,030.002,920.002,980.002,904.0541,765,200
2025-02-032,910.002,940.002,860.002,920.002,845.5828,538,000
2025-01-312,890.002,960.002,860.002,930.002,855.3228,554,200
2025-01-302,860.002,900.002,810.002,880.002,806.6013,015,600
2025-01-242,910.002,910.002,830.002,860.002,787.1110,699,700
2025-01-232,910.002,910.002,860.002,880.002,806.6010,077,900
2025-01-222,890.002,910.002,830.002,840.002,767.6220,107,700
2025-01-212,790.002,920.002,780.002,880.002,806.6041,306,800
2025-01-202,770.002,790.002,750.002,770.002,699.4012,253,900
2025-01-172,710.002,770.002,670.002,760.002,689.6517,352,300
2025-01-162,800.002,820.002,700.002,700.002,631.1829,027,500
2025-01-152,670.002,780.002,660.002,750.002,679.9133,141,000
2025-01-142,720.002,730.002,660.002,670.002,601.9510,992,900
2025-01-132,700.002,740.002,660.002,720.002,650.6716,752,700
2025-01-102,700.002,740.002,700.002,700.002,631.1812,201,800
2025-01-092,660.002,710.002,660.002,700.002,631.189,893,500
2025-01-082,690.002,690.002,620.002,650.002,582.4617,744,900
2025-01-072,710.002,720.002,670.002,690.002,621.447,671,900
2025-01-062,750.002,780.002,690.002,710.002,640.9310,821,600
2025-01-032,780.002,790.002,730.002,740.002,670.167,518,300
2025-01-022,730.002,800.002,700.002,780.002,709.1516,650,600
2024-12-302,780.002,790.002,700.002,730.002,660.4213,156,600
2024-12-272,750.002,800.002,740.002,770.002,699.4014,507,300
2024-12-242,800.002,810.002,750.002,750.002,679.919,029,200
2024-12-232,780.002,840.002,760.002,800.002,728.6422,118,300
2024-12-202,660.002,770.002,630.002,750.002,679.9123,631,800
2024-12-192,600.002,660.002,560.002,640.002,572.7123,178,400
2024-12-182,760.002,780.002,670.002,680.002,611.6930,612,600
2024-12-172,850.002,880.002,760.002,760.002,689.6518,973,400
2024-12-162,900.002,910.002,830.002,850.002,777.3618,416,300
2024-12-132,910.002,950.002,880.002,900.002,826.0917,077,500
2024-12-122,960.002,960.002,900.002,900.002,826.0918,882,800
2024-12-112,970.003,010.002,950.002,970.002,894.3013,940,800
2024-12-103,010.003,020.002,950.002,970.002,894.3018,116,800
2024-12-092,980.003,030.002,980.003,010.002,933.2819,293,600
2024-12-062,960.002,990.002,940.002,980.002,904.0515,564,600
2024-12-052,990.002,990.002,930.002,970.002,894.3012,003,400
2024-12-042,950.003,010.002,940.003,000.002,923.5430,144,600
2024-12-032,890.002,960.002,890.002,940.002,865.0721,282,500
2024-12-022,920.002,930.002,830.002,840.002,767.6217,742,700
2024-11-292,910.002,920.002,860.002,900.002,826.0910,188,500
2024-11-282,930.002,950.002,880.002,910.002,835.8312,985,800
2024-11-262,980.002,980.002,910.002,920.002,845.5810,893,000
2024-11-252,950.003,040.002,920.002,950.002,874.8144,523,400
2024-11-222,720.002,970.002,690.002,950.002,874.8155,326,200
2024-11-212,770.002,800.002,660.002,690.002,621.4432,387,300
2024-11-202,800.002,820.002,750.002,770.002,699.4013,910,100
2024-11-192,850.002,860.002,780.002,780.002,709.1522,631,900
2024-11-182,860.002,900.002,790.002,850.002,777.3619,242,600
2024-11-152,840.002,880.002,820.002,850.002,777.3613,313,800
2024-11-142,890.002,900.002,840.002,850.002,777.3613,632,800
2024-11-132,880.002,940.002,870.002,890.002,816.3423,676,500
2024-11-122,820.002,890.002,820.002,880.002,806.6013,057,600
2024-11-112,870.002,890.002,760.002,820.002,748.1323,366,700
2024-11-082,870.002,920.002,840.002,860.002,787.1122,132,800
2024-11-072,900.002,910.002,800.002,850.002,777.3627,464,600
2024-11-062,980.002,990.002,860.002,900.002,826.0924,015,300
2024-11-052,950.002,980.002,920.002,970.002,894.3019,428,800
2024-11-042,950.002,970.002,900.002,940.002,865.0725,366,100
← NewerPage 8 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.