Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← BRIS.JK stock page

Bank BRISyariah Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-042,950.002,970.002,900.002,940.002,865.0725,366,100
2024-11-013,030.003,030.002,930.002,950.002,874.8123,047,200
2024-10-312,960.003,060.002,960.003,030.002,952.7728,472,600
2024-10-302,950.003,000.002,900.002,960.002,884.5636,691,100
2024-10-293,010.003,030.002,930.002,950.002,874.8145,094,300
2024-10-283,020.003,040.002,940.003,010.002,933.2818,851,400
2024-10-253,100.003,110.003,010.003,010.002,933.2820,604,100
2024-10-243,020.003,110.003,010.003,090.003,011.2449,593,200
2024-10-233,000.003,030.002,980.003,020.002,943.0315,954,500
2024-10-223,090.003,090.002,980.003,000.002,923.5442,070,200
2024-10-213,120.003,130.003,060.003,080.003,001.5013,463,200
2024-10-183,140.003,140.003,090.003,100.003,020.9919,521,900
2024-10-173,040.003,140.003,020.003,110.003,030.7356,212,300
2024-10-163,020.003,040.002,990.003,020.002,943.0326,762,800
2024-10-153,010.003,040.002,990.003,020.002,943.0330,658,000
2024-10-143,000.003,030.002,990.003,000.002,923.5420,343,100
2024-10-113,050.003,050.002,990.003,000.002,923.5418,487,400
2024-10-103,010.003,040.002,980.003,030.002,952.7717,167,500
2024-10-093,080.003,110.003,000.003,000.002,923.5452,884,900
2024-10-082,910.003,100.002,870.003,050.002,972.2674,054,100
2024-10-072,910.002,940.002,850.002,910.002,835.8324,824,200
2024-10-042,980.002,990.002,910.002,910.002,835.8317,435,700
2024-10-032,940.003,000.002,870.002,970.002,894.3032,028,800
2024-10-023,000.003,000.002,890.002,940.002,865.0752,976,800
2024-10-013,010.003,070.002,980.003,000.002,923.5429,374,200
2024-09-303,060.003,060.003,000.003,010.002,933.2825,936,200
2024-09-273,090.003,120.003,050.003,060.002,982.0125,071,700
2024-09-263,070.003,130.003,050.003,100.003,020.9935,856,200
2024-09-253,120.003,120.003,010.003,070.002,991.7550,392,900
2024-09-243,150.003,170.003,090.003,110.003,030.7326,247,100
2024-09-233,050.003,150.003,050.003,150.003,069.7146,607,000
2024-09-203,190.003,350.003,030.003,030.002,952.77202,658,000
2024-09-193,180.003,200.003,130.003,160.003,079.4645,703,600
2024-09-183,120.003,200.003,120.003,140.003,059.9784,694,400
2024-09-172,860.003,180.002,850.003,100.003,020.99198,006,300
2024-09-132,880.002,910.002,810.002,860.002,787.1153,265,500
2024-09-122,770.002,900.002,760.002,880.002,806.6090,865,100
2024-09-112,650.002,770.002,630.002,750.002,679.9192,466,800
2024-09-102,630.002,660.002,620.002,650.002,582.4619,172,700
2024-09-092,630.002,660.002,580.002,620.002,553.2233,843,600
2024-09-062,660.002,670.002,610.002,630.002,562.9718,967,900
2024-09-052,570.002,660.002,560.002,650.002,582.4652,496,400
2024-09-042,560.002,610.002,540.002,570.002,504.5024,026,400
2024-09-032,620.002,640.002,550.002,590.002,523.9946,144,100
2024-09-022,660.002,690.002,600.002,610.002,543.4844,777,600
2024-08-302,680.002,700.002,620.002,650.002,582.4627,150,400
2024-08-292,700.002,710.002,680.002,680.002,611.6928,556,300
2024-08-282,740.002,750.002,710.002,730.002,660.4223,968,600
2024-08-272,730.002,740.002,670.002,740.002,670.1625,447,900
2024-08-262,760.002,790.002,700.002,730.002,660.4271,979,200
2024-08-232,640.002,730.002,620.002,700.002,631.1833,295,200
2024-08-222,680.002,690.002,610.002,620.002,553.2240,421,700
2024-08-212,650.002,740.002,640.002,680.002,611.6951,638,600
2024-08-202,610.002,660.002,610.002,640.002,572.7123,362,600
2024-08-192,620.002,630.002,590.002,610.002,543.488,351,200
2024-08-162,680.002,680.002,610.002,620.002,553.2217,370,500
2024-08-152,680.002,700.002,610.002,660.002,592.2031,685,400
2024-08-142,670.002,680.002,630.002,660.002,592.2022,942,800
2024-08-132,600.002,670.002,590.002,670.002,601.9536,356,500
2024-08-122,590.002,630.002,560.002,600.002,533.7328,093,000
← NewerPage 9 of 21 · 1,220 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.