Singapore markets closed

PT Bank Syariah Indonesia Tbk (BRIS.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,560.00-50.00 (-1.92%)
At close: 04:14PM WIB
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20242,610.002,610.002,540.002,560.002,560.0019,272,200
01 Jul 20242,680.002,680.002,540.002,610.002,610.0036,712,200
28 Jun 20242,550.002,630.002,550.002,620.002,620.0080,972,200
27 Jun 20242,550.002,610.002,520.002,540.002,540.0036,800,000
26 Jun 20242,500.002,560.002,500.002,550.002,550.0030,114,500
25 Jun 20242,520.002,580.002,460.002,500.002,500.0041,163,700
24 Jun 20242,420.002,540.002,420.002,510.002,510.0045,739,100
21 Jun 20242,440.002,500.002,410.002,420.002,420.0046,445,000
20 Jun 20242,430.002,470.002,410.002,440.002,440.0043,909,600
19 Jun 20242,300.002,450.002,300.002,410.002,410.0064,222,300
14 Jun 20242,290.002,300.002,230.002,280.002,280.0036,542,200
13 Jun 20242,190.002,290.002,170.002,280.002,280.0033,478,400
12 Jun 20242,160.002,170.002,120.002,150.002,150.008,102,600
11 Jun 20242,130.002,190.002,120.002,170.002,170.0016,401,500
10 Jun 20242,170.002,170.002,090.002,130.002,130.0023,351,900
07 Jun 20242,180.002,240.002,170.002,180.002,180.0017,291,900
06 Jun 20242,240.002,260.002,150.002,190.002,190.0037,665,500
05 Jun 20242,280.002,310.002,230.002,260.002,260.0017,675,600
04 Jun 20242,240.002,330.002,240.002,280.002,280.0042,763,000
03 Jun 20242,240.002,270.002,200.002,230.002,230.0037,069,500
31 May 20242,170.002,240.002,160.002,200.002,200.0034,438,100
30 May 20242,200.002,200.002,110.002,160.002,160.0044,789,500
30 May 202418.547045 Dividend
29 May 20242,290.002,300.002,160.002,200.002,181.4536,229,700
28 May 20242,280.002,340.002,280.002,290.002,270.6927,318,200
27 May 20242,330.002,340.002,260.002,270.002,250.8641,880,400
22 May 20242,380.002,410.002,310.002,330.002,310.3650,980,500
21 May 20242,470.002,470.002,350.002,360.002,340.1034,663,600
20 May 20242,530.002,540.002,460.002,470.002,449.1819,578,200
17 May 20242,550.002,580.002,490.002,520.002,498.7639,459,600
16 May 20242,580.002,650.002,540.002,540.002,518.5966,238,200
15 May 20242,350.002,550.002,340.002,540.002,518.5999,439,800
14 May 20242,310.002,390.002,270.002,350.002,330.1988,250,200
13 May 20242,540.002,550.002,230.002,300.002,280.61172,382,700
08 May 20242,700.002,740.002,510.002,540.002,518.5987,917,000
07 May 20242,790.002,800.002,700.002,700.002,677.2435,836,500
06 May 20242,670.002,870.002,670.002,790.002,766.4897,349,400
03 May 20242,550.002,650.002,520.002,630.002,607.8334,475,700
02 May 20242,640.002,640.002,510.002,540.002,518.5933,703,700
30 Apr 20242,520.002,640.002,520.002,640.002,617.7437,794,200
29 Apr 20242,480.002,530.002,460.002,510.002,488.8423,565,700
26 Apr 20242,580.002,600.002,470.002,470.002,449.1834,490,800
25 Apr 20242,640.002,650.002,580.002,580.002,558.2515,328,800
24 Apr 20242,620.002,670.002,600.002,640.002,617.7433,088,200
23 Apr 20242,550.002,630.002,530.002,600.002,578.0839,282,900
22 Apr 20242,540.002,560.002,480.002,540.002,518.5933,008,100
19 Apr 20242,560.002,570.002,470.002,540.002,518.5943,648,900
18 Apr 20242,510.002,620.002,510.002,600.002,578.0860,707,600
17 Apr 20242,570.002,600.002,460.002,480.002,459.0935,246,500
16 Apr 20242,590.002,640.002,520.002,550.002,528.5039,244,700
05 Apr 20242,730.002,750.002,690.002,700.002,677.2413,370,900
04 Apr 20242,660.002,740.002,650.002,730.002,706.9835,017,300
03 Apr 20242,690.002,690.002,590.002,640.002,617.7424,102,000
02 Apr 20242,550.002,700.002,510.002,690.002,667.3268,896,800
01 Apr 20242,710.002,720.002,440.002,550.002,528.5098,265,300
28 Mar 20242,740.002,750.002,670.002,710.002,687.1520,968,100
27 Mar 20242,690.002,760.002,670.002,720.002,697.0756,342,100
26 Mar 20242,680.002,680.002,630.002,680.002,657.4119,794,100
25 Mar 20242,680.002,680.002,630.002,660.002,637.5726,442,400
22 Mar 20242,680.002,680.002,620.002,630.002,607.8320,727,900
21 Mar 20242,690.002,720.002,660.002,680.002,657.4121,906,100
20 Mar 20242,690.002,720.002,640.002,660.002,637.5723,201,700
19 Mar 20242,650.002,730.002,640.002,660.002,637.5757,088,500
18 Mar 20242,670.002,700.002,610.002,640.002,617.7442,883,800
15 Mar 20242,720.002,780.002,650.002,670.002,647.4945,921,300
14 Mar 20242,870.002,960.002,680.002,710.002,687.15103,946,700
13 Mar 20242,610.002,850.002,610.002,850.002,825.9798,769,200
08 Mar 20242,500.002,620.002,470.002,600.002,578.0874,013,000
07 Mar 20242,500.002,520.002,470.002,480.002,459.0931,395,800
06 Mar 20242,430.002,480.002,400.002,470.002,449.1825,245,100
05 Mar 20242,410.002,450.002,410.002,430.002,409.5118,420,700
04 Mar 20242,420.002,450.002,380.002,410.002,389.6822,411,600
01 Mar 20242,470.002,480.002,370.002,420.002,399.6027,762,600
29 Feb 20242,490.002,520.002,430.002,470.002,449.1823,360,100
28 Feb 20242,530.002,540.002,470.002,480.002,459.0929,185,500
27 Feb 20242,420.002,550.002,400.002,510.002,488.8453,285,600
26 Feb 20242,450.002,470.002,420.002,430.002,409.5121,265,000
23 Feb 20242,470.002,480.002,420.002,450.002,429.3522,746,800
22 Feb 20242,450.002,470.002,430.002,460.002,439.2632,330,100
21 Feb 20242,480.002,500.002,400.002,440.002,419.4366,638,500
20 Feb 20242,400.002,500.002,360.002,480.002,459.0976,880,900
19 Feb 20242,330.002,410.002,290.002,380.002,359.9449,202,700
16 Feb 20242,390.002,410.002,310.002,330.002,310.3639,394,100
15 Feb 20242,400.002,450.002,380.002,390.002,369.8574,108,800
13 Feb 20242,370.002,380.002,330.002,350.002,330.1926,776,300
12 Feb 20242,370.002,400.002,330.002,370.002,350.0240,964,700
07 Feb 20242,310.002,380.002,310.002,360.002,340.1036,584,300
06 Feb 20242,310.002,320.002,290.002,310.002,290.5314,620,000
05 Feb 20242,320.002,350.002,290.002,310.002,290.5340,628,600
02 Feb 20242,310.002,400.002,290.002,320.002,300.4459,980,700
01 Feb 20242,330.002,400.002,270.002,300.002,280.6192,240,200
31 Jan 20242,180.002,340.002,160.002,330.002,310.36120,101,900
30 Jan 20242,140.002,180.002,120.002,180.002,161.6247,841,800
29 Jan 20241,995.002,140.001,995.002,140.002,121.9645,264,200
26 Jan 20242,040.002,060.001,965.001,995.001,978.1845,801,100
25 Jan 20242,070.002,130.002,030.002,040.002,022.8027,550,900
24 Jan 20242,160.002,170.002,050.002,070.002,052.5551,015,000
23 Jan 20242,100.002,190.002,090.002,160.002,141.7998,830,300
22 Jan 20242,020.002,090.002,000.002,090.002,072.3859,023,400
19 Jan 20242,030.002,040.001,995.002,010.001,993.0529,849,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...