Canada markets closed

PT Bank Syariah Indonesia Tbk (BRIS.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
2,910.00-60.00 (-2.02%)
At close: 04:14PM WIB
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20242,980.002,990.002,910.002,910.002,910.0017,435,700
Oct 03, 20242,940.003,000.002,870.002,970.002,970.0032,028,800
Oct 02, 20243,000.003,000.002,890.002,940.002,940.0052,976,800
Oct 01, 20243,010.003,070.002,980.003,000.003,000.0029,374,200
Sept 30, 20243,060.003,060.003,000.003,010.003,010.0025,936,200
Sept 27, 20243,090.003,120.003,050.003,060.003,060.0025,071,700
Sept 26, 20243,070.003,130.003,050.003,100.003,100.0035,856,200
Sept 25, 20243,120.003,120.003,010.003,070.003,070.0050,392,900
Sept 24, 20243,150.003,170.003,090.003,110.003,110.0026,247,100
Sept 23, 20243,050.003,150.003,050.003,150.003,150.0046,607,000
Sept 20, 20243,190.003,350.003,030.003,030.003,030.00202,658,000
Sept 19, 20243,180.003,200.003,130.003,160.003,160.0045,703,600
Sept 18, 20243,120.003,200.003,120.003,140.003,140.0084,694,400
Sept 17, 20242,860.003,180.002,850.003,100.003,100.00198,006,300
Sept 13, 20242,880.002,910.002,810.002,860.002,860.0053,265,500
Sept 12, 20242,770.002,900.002,760.002,880.002,880.0090,865,100
Sept 11, 20242,650.002,770.002,630.002,750.002,750.0092,466,800
Sept 10, 20242,630.002,660.002,620.002,650.002,650.0019,172,700
Sept 09, 20242,630.002,660.002,580.002,620.002,620.0033,843,600
Sept 06, 20242,660.002,670.002,610.002,630.002,630.0018,967,900
Sept 05, 20242,570.002,660.002,560.002,650.002,650.0052,496,400
Sept 04, 20242,560.002,610.002,540.002,570.002,570.0024,026,400
Sept 03, 20242,620.002,640.002,550.002,590.002,590.0046,144,100
Sept 02, 20242,660.002,690.002,600.002,610.002,610.0044,777,600
Aug 30, 20242,680.002,700.002,620.002,650.002,650.0027,150,400
Aug 29, 20242,700.002,710.002,680.002,680.002,680.0028,556,300
Aug 28, 20242,740.002,750.002,710.002,730.002,730.0023,968,600
Aug 27, 20242,730.002,740.002,670.002,740.002,740.0025,447,900
Aug 26, 20242,760.002,790.002,700.002,730.002,730.0071,979,200
Aug 23, 20242,640.002,730.002,620.002,700.002,700.0033,295,200
Aug 22, 20242,680.002,690.002,610.002,620.002,620.0040,421,700
Aug 21, 20242,650.002,740.002,640.002,680.002,680.0051,638,600
Aug 20, 20242,610.002,660.002,610.002,640.002,640.0023,362,600
Aug 19, 20242,620.002,630.002,590.002,610.002,610.008,351,200
Aug 16, 20242,680.002,680.002,610.002,620.002,620.0017,370,500
Aug 15, 20242,680.002,700.002,610.002,660.002,660.0031,685,400
Aug 14, 20242,670.002,680.002,630.002,660.002,660.0022,942,800
Aug 13, 20242,600.002,670.002,590.002,670.002,670.0036,356,500
Aug 12, 20242,590.002,630.002,560.002,600.002,600.0028,093,000
Aug 09, 20242,540.002,600.002,520.002,590.002,590.0033,611,900
Aug 08, 20242,510.002,540.002,480.002,520.002,520.0017,805,200
Aug 07, 20242,510.002,530.002,480.002,520.002,520.0018,451,000
Aug 06, 20242,440.002,510.002,420.002,500.002,500.0049,436,300
Aug 05, 20242,490.002,500.002,360.002,420.002,420.0073,820,900
Aug 02, 20242,550.002,580.002,520.002,550.002,550.0034,413,500
Aug 01, 20242,600.002,640.002,570.002,580.002,580.0031,767,400
Jul 31, 20242,490.002,620.002,490.002,600.002,600.0093,801,600
Jul 30, 20242,480.002,500.002,460.002,480.002,480.0013,685,200
Jul 29, 20242,480.002,500.002,440.002,480.002,480.0020,060,700
Jul 26, 20242,430.002,470.002,430.002,460.002,460.0017,385,800
Jul 25, 20242,490.002,490.002,390.002,420.002,420.0031,235,100
Jul 24, 20242,540.002,540.002,480.002,500.002,500.0014,350,600
Jul 23, 20242,580.002,590.002,520.002,530.002,530.0032,738,900
Jul 22, 20242,460.002,570.002,460.002,560.002,560.0049,721,000
Jul 19, 20242,490.002,490.002,450.002,450.002,450.0020,005,300
Jul 18, 20242,480.002,510.002,460.002,490.002,490.0020,095,600
Jul 17, 20242,470.002,500.002,470.002,480.002,480.0015,406,900
Jul 16, 20242,480.002,490.002,450.002,460.002,460.0014,691,200
Jul 15, 20242,510.002,520.002,470.002,480.002,480.0016,567,500
Jul 12, 20242,520.002,560.002,490.002,510.002,510.0043,583,200
Jul 11, 20242,490.002,530.002,480.002,510.002,510.0020,414,700
Jul 10, 20242,530.002,550.002,470.002,470.002,470.0024,698,800
Jul 09, 20242,460.002,540.002,450.002,520.002,520.0050,615,600
Jul 08, 20242,500.002,500.002,430.002,450.002,450.0033,712,200
Jul 05, 20242,490.002,530.002,470.002,490.002,490.0021,006,300
Jul 04, 20242,500.002,550.002,480.002,490.002,490.0028,913,100
Jul 03, 20242,570.002,590.002,470.002,500.002,500.0035,106,600
Jul 02, 20242,610.002,610.002,540.002,560.002,560.0019,272,200
Jul 01, 20242,680.002,680.002,540.002,610.002,610.0036,712,200
Jun 28, 20242,550.002,630.002,550.002,620.002,620.0080,972,200
Jun 27, 20242,550.002,610.002,520.002,540.002,540.0036,800,000
Jun 26, 20242,500.002,560.002,500.002,550.002,550.0030,114,500
Jun 25, 20242,520.002,580.002,460.002,500.002,500.0041,163,700
Jun 24, 20242,420.002,540.002,420.002,510.002,510.0045,739,100
Jun 21, 20242,440.002,500.002,410.002,420.002,420.0046,445,000
Jun 20, 20242,430.002,470.002,410.002,440.002,440.0043,909,600
Jun 19, 20242,300.002,450.002,300.002,410.002,410.0064,222,300
Jun 14, 20242,290.002,300.002,230.002,280.002,280.0036,542,200
Jun 13, 20242,190.002,290.002,170.002,280.002,280.0033,478,400
Jun 12, 20242,160.002,170.002,120.002,150.002,150.008,102,600
Jun 11, 20242,130.002,190.002,120.002,170.002,170.0016,401,500
Jun 10, 20242,170.002,170.002,090.002,130.002,130.0023,351,900
Jun 07, 20242,180.002,240.002,170.002,180.002,180.0017,291,900
Jun 06, 20242,240.002,260.002,150.002,190.002,190.0037,665,500
Jun 05, 20242,280.002,310.002,230.002,260.002,260.0017,675,600
Jun 04, 20242,240.002,330.002,240.002,280.002,280.0042,763,000
Jun 03, 20242,240.002,270.002,200.002,230.002,230.0037,069,500
May 31, 20242,170.002,240.002,160.002,200.002,200.0034,438,100
May 30, 20242,200.002,200.002,110.002,160.002,160.0044,789,500
May 30, 202418.547045 Dividend
May 29, 20242,290.002,300.002,160.002,200.002,181.4536,229,700
May 28, 20242,280.002,340.002,280.002,290.002,270.6927,318,200
May 27, 20242,330.002,340.002,260.002,270.002,250.8641,880,400
May 22, 20242,380.002,410.002,310.002,330.002,310.3650,980,500
May 21, 20242,470.002,470.002,350.002,360.002,340.1034,663,600
May 20, 20242,530.002,540.002,460.002,470.002,449.1819,578,200
May 17, 20242,550.002,580.002,490.002,520.002,498.7639,459,600
May 16, 20242,580.002,650.002,540.002,540.002,518.5966,238,200
May 15, 20242,350.002,550.002,340.002,540.002,518.5999,439,800
May 14, 20242,310.002,390.002,270.002,350.002,330.1988,250,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...