PT Bank Syariah Indonesia (Persero) Tbk(ID:BRIS)
Rp1,125.00-5.00 (-0.44%)
ID:BRIS
PT Bank Syariah Indonesia (Persero) Tbk historical prices
Rp1,125.00
At close:-5.00 (-0.44%)
PT Bank Syariah Indonesia (Persero) Tbk (BRIS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,135.00 | 1,145.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.44% | 30,279,100 | 0.53 |
| Nov 10, 2026 | 1,165.00 | 1,180.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.74% | 56,543,801 | 1.00 |
| Nov 09, 2026 | 1,175.00 | 1,200.00 | 1,140.00 | 1,160.00 | 1,160.00 | +0.87% | 105,573,297 | 1.91 |
| Nov 06, 2026 | 1,100.00 | 1,160.00 | 1,085.00 | 1,150.00 | 1,150.00 | +1.77% | 132,148,406 | 2.48 |
| Nov 05, 2026 | 1,090.00 | 1,165.00 | 1,080.00 | 1,130.00 | 1,130.00 | +6.60% | 157,640,297 | 3.08 |
| Nov 04, 2026 | 1,005.00 | 1,070.00 | 1,000.00 | 1,060.00 | 1,060.00 | +4.95% | 85,090,898 | 1.70 |
| Nov 03, 2026 | 1,025.00 | 1,050.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.49% | 120,574,492 | 2.49 |
| Nov 02, 2026 | 1,020.00 | 1,030.00 | 990.00 | 1,015.00 | 1,015.00 | +1.00% | 63,929,801 | 1.34 |
| Oct 30, 2026 | 1,005.00 | 1,025.00 | 970.00 | 1,005.00 | 1,005.00 | -0.50% | 130,069,300 | 2.84 |
| Oct 29, 2026 | 1,085.00 | 1,090.00 | 1,010.00 | 1,010.00 | 1,010.00 | -5.61% | 104,246,700 | 2.35 |
| Oct 28, 2026 | 1,060.00 | 1,080.00 | 1,035.00 | 1,070.00 | 1,070.00 | +1.90% | 144,284,700 | 3.42 |
| Oct 27, 2026 | 1,065.00 | 1,150.00 | 1,025.00 | 1,050.00 | 1,050.00 | -0.47% | 354,285,800 | 9.65 |
| Oct 26, 2026 | 1,030.00 | 1,070.00 | 1,025.00 | 1,055.00 | 1,055.00 | +3.43% | 115,630,800 | 3.30 |
| Oct 23, 2026 | 1,035.00 | 1,055.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.49% | 177,786,500 | 5.47 |
| Oct 22, 2026 | 1,030.00 | 1,080.00 | 1,020.00 | 1,025.00 | 1,025.00 | -1.44% | 243,496,600 | 8.46 |
| Oct 21, 2026 | 1,070.00 | 1,100.00 | 1,000.00 | 1,040.00 | 1,040.00 | -1.42% | 174,861,700 | 6.67 |
| Oct 20, 2026 | 1,030.00 | 1,115.00 | 1,025.00 | 1,055.00 | 1,055.00 | +3.43% | 237,516,600 | 10.48 |
| Oct 19, 2026 | 1,050.00 | 1,055.00 | 1,020.00 | 1,020.00 | 1,020.00 | -6.85% | 171,698,000 | 8.52 |
| Oct 16, 2026 | 1,180.00 | 1,250.00 | 1,095.00 | 1,095.00 | 1,095.00 | -14.79% | 90,515,200 | 4.78 |
| Oct 15, 2026 | 1,315.00 | 1,330.00 | 1,280.00 | 1,285.00 | 1,285.00 | -2.28% | 24,610,000 | 1.30 |
| Oct 14, 2026 | 1,320.00 | 1,345.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.38% | 19,921,800 | 1.01 |
| Oct 13, 2026 | 1,330.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,320.00 | -0.75% | 21,975,500 | 1.12 |
| Oct 12, 2026 | 1,360.00 | 1,375.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.85% | 26,240,200 | 1.36 |
| Oct 09, 2026 | 1,335.00 | 1,355.00 | 1,325.00 | 1,355.00 | 1,355.00 | +1.50% | 18,356,900 | 0.95 |
| Oct 08, 2026 | 1,375.00 | 1,385.00 | 1,330.00 | 1,335.00 | 1,335.00 | -2.91% | 40,650,500 | 2.16 |
| Oct 07, 2026 | 1,410.00 | 1,415.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.48% | 33,343,898 | 1.82 |
| Oct 06, 2026 | 1,415.00 | 1,420.00 | 1,390.00 | 1,410.00 | 1,410.00 | -0.35% | 29,780,900 | 1.66 |
| Oct 05, 2026 | 1,415.00 | 1,425.00 | 1,375.00 | 1,415.00 | 1,415.00 | 0.00% | 34,802,500 | 1.98 |
| Oct 02, 2026 | 1,425.00 | 1,435.00 | 1,390.00 | 1,415.00 | 1,415.00 | -0.70% | 22,079,300 | 1.27 |
| Oct 01, 2026 | 1,415.00 | 1,445.00 | 1,385.00 | 1,425.00 | 1,425.00 | +0.35% | 44,051,800 | 2.61 |
| Sep 30, 2026 | 1,515.00 | 1,525.00 | 1,420.00 | 1,420.00 | 1,420.00 | -6.27% | 52,808,500 | 3.27 |
| Sep 29, 2026 | 1,515.00 | 1,530.00 | 1,485.00 | 1,515.00 | 1,515.00 | +0.33% | 16,347,600 | 1.02 |
| Sep 28, 2026 | 1,515.00 | 1,535.00 | 1,490.00 | 1,510.00 | 1,510.00 | 0.00% | 20,535,600 | 1.30 |
| Sep 25, 2026 | 1,570.00 | 1,570.00 | 1,505.00 | 1,510.00 | 1,510.00 | -3.21% | 30,858,100 | 1.99 |
| Sep 24, 2026 | 1,600.00 | 1,605.00 | 1,560.00 | 1,560.00 | 1,560.00 | -3.41% | 18,060,600 | 1.18 |
| Sep 23, 2026 | 1,590.00 | 1,615.00 | 1,580.00 | 1,615.00 | 1,615.00 | +1.57% | 21,242,700 | 1.40 |
| Sep 22, 2026 | 1,580.00 | 1,605.00 | 1,575.00 | 1,590.00 | 1,590.00 | +0.63% | 17,175,400 | 1.14 |
| Sep 21, 2026 | 1,610.00 | 1,620.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.86% | 26,352,700 | 1.77 |
| Sep 18, 2026 | 1,650.00 | 1,655.00 | 1,605.00 | 1,610.00 | 1,610.00 | -2.13% | 32,250,600 | 2.23 |
| Sep 17, 2026 | 1,660.00 | 1,690.00 | 1,640.00 | 1,645.00 | 1,645.00 | -1.20% | 31,473,900 | 2.23 |
| Sep 16, 2026 | 1,700.00 | 1,705.00 | 1,660.00 | 1,665.00 | 1,665.00 | -2.63% | 28,832,500 | 2.09 |
| Sep 15, 2026 | 1,730.00 | 1,735.00 | 1,700.00 | 1,710.00 | 1,710.00 | -1.16% | 12,262,600 | 0.89 |
| Sep 14, 2026 | 1,720.00 | 1,730.00 | 1,675.00 | 1,730.00 | 1,730.00 | +0.58% | 28,442,400 | 2.09 |
| Sep 11, 2026 | 1,750.00 | 1,750.00 | 1,710.00 | 1,720.00 | 1,720.00 | -1.99% | 19,549,500 | 1.47 |
| Sep 10, 2026 | 1,780.00 | 1,785.00 | 1,755.00 | 1,755.00 | 1,755.00 | -1.13% | 14,392,700 | 1.06 |
| Sep 09, 2026 | 1,780.00 | 1,790.00 | 1,765.00 | 1,775.00 | 1,775.00 | 0.00% | 12,359,000 | 0.90 |
| Sep 08, 2026 | 1,770.00 | 1,785.00 | 1,770.00 | 1,775.00 | 1,775.00 | +0.28% | 10,765,800 | 0.78 |
| Sep 07, 2026 | 1,790.00 | 1,795.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.12% | 16,452,699 | 1.15 |
| Sep 04, 2026 | 1,810.00 | 1,815.00 | 1,785.00 | 1,790.00 | 1,790.00 | -0.56% | 17,690,900 | 1.20 |
| Sep 03, 2026 | 1,810.00 | 1,835.00 | 1,790.00 | 1,800.00 | 1,800.00 | 0.00% | 35,027,700 | 2.40 |
