PT Bank Syariah Indonesia (Persero) Tbk BRIS
IDX · Indonesia · Finance
IDR 1,425.00+5.00 (+0.35%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | IDR 1,420.00 | -6.27% | IDR 1,515.00 | IDR 1,525.00 | IDR 1,420.00 | 52.81M |
| 2026-09-29 | IDR 1,515.00 | +0.33% | IDR 1,515.00 | IDR 1,530.00 | IDR 1,485.00 | 16.35M |
| 2026-09-28 | IDR 1,510.00 | 0.00% | IDR 1,515.00 | IDR 1,535.00 | IDR 1,490.00 | 20.54M |
| 2026-09-25 | IDR 1,510.00 | -3.21% | IDR 1,570.00 | IDR 1,570.00 | IDR 1,505.00 | 30.86M |
| 2026-09-24 | IDR 1,560.00 | -3.41% | IDR 1,600.00 | IDR 1,605.00 | IDR 1,560.00 | 18.06M |
| 2026-09-23 | IDR 1,615.00 | +1.57% | IDR 1,590.00 | IDR 1,615.00 | IDR 1,580.00 | 21.24M |
| 2026-09-22 | IDR 1,590.00 | +0.63% | IDR 1,580.00 | IDR 1,605.00 | IDR 1,575.00 | 17.18M |
| 2026-09-21 | IDR 1,580.00 | -1.86% | IDR 1,610.00 | IDR 1,620.00 | IDR 1,580.00 | 26.35M |
| 2026-09-18 | IDR 1,610.00 | -2.13% | IDR 1,650.00 | IDR 1,655.00 | IDR 1,605.00 | 32.25M |
| 2026-09-17 | IDR 1,645.00 | -1.20% | IDR 1,660.00 | IDR 1,690.00 | IDR 1,640.00 | 31.47M |
| 2026-09-16 | IDR 1,665.00 | -2.63% | IDR 1,700.00 | IDR 1,705.00 | IDR 1,660.00 | 28.83M |
| 2026-09-15 | IDR 1,710.00 | -1.16% | IDR 1,730.00 | IDR 1,735.00 | IDR 1,700.00 | 12.26M |
| 2026-09-14 | IDR 1,730.00 | +0.58% | IDR 1,720.00 | IDR 1,730.00 | IDR 1,675.00 | 28.44M |
| 2026-09-11 | IDR 1,720.00 | -1.99% | IDR 1,750.00 | IDR 1,750.00 | IDR 1,710.00 | 19.55M |
| 2026-09-10 | IDR 1,755.00 | -1.13% | IDR 1,780.00 | IDR 1,785.00 | IDR 1,755.00 | 14.39M |
| 2026-09-09 | IDR 1,775.00 | 0.00% | IDR 1,780.00 | IDR 1,790.00 | IDR 1,765.00 | 12.36M |
| 2026-09-08 | IDR 1,775.00 | +0.28% | IDR 1,770.00 | IDR 1,785.00 | IDR 1,770.00 | 10.77M |
| 2026-09-07 | IDR 1,770.00 | -1.12% | IDR 1,790.00 | IDR 1,795.00 | IDR 1,770.00 | 16.45M |
| 2026-09-04 | IDR 1,790.00 | -0.56% | IDR 1,810.00 | IDR 1,815.00 | IDR 1,785.00 | 17.69M |
| 2026-09-03 | IDR 1,800.00 | 0.00% | IDR 1,810.00 | IDR 1,835.00 | IDR 1,790.00 | 35.03M |
| 2026-09-02 | IDR 1,800.00 | +0.56% | IDR 1,805.00 | IDR 1,825.00 | IDR 1,800.00 | 20.92M |
| 2026-09-01 | IDR 1,790.00 | +0.85% | IDR 1,775.00 | IDR 1,810.00 | IDR 1,775.00 | 21.53M |
| 2026-08-31 | IDR 1,775.00 | -0.56% | IDR 1,775.00 | IDR 1,795.00 | IDR 1,775.00 | 17.01M |
| 2026-08-28 | IDR 1,785.00 | 0.00% | IDR 1,785.00 | IDR 1,800.00 | IDR 1,780.00 | 10.30M |
| 2026-08-27 | IDR 1,785.00 | +0.28% | IDR 1,770.00 | IDR 1,790.00 | IDR 1,770.00 | 9.65M |
| 2026-08-26 | IDR 1,780.00 | -1.39% | IDR 1,805.00 | IDR 1,810.00 | IDR 1,780.00 | 10.83M |
| 2026-08-24 | IDR 1,805.00 | 0.00% | IDR 1,805.00 | IDR 1,815.00 | IDR 1,775.00 | 17.78M |
| 2026-08-21 | IDR 1,805.00 | +1.98% | IDR 1,780.00 | IDR 1,820.00 | IDR 1,775.00 | 22.44M |
| 2026-08-20 | IDR 1,770.00 | +0.57% | IDR 1,770.00 | IDR 1,790.00 | IDR 1,770.00 | 7.94M |
| 2026-08-19 | IDR 1,760.00 | -1.68% | IDR 1,790.00 | IDR 1,790.00 | IDR 1,755.00 | 16.69M |
| 2026-08-18 | IDR 1,790.00 | 0.00% | IDR 1,790.00 | IDR 1,810.00 | IDR 1,770.00 | 13.09M |
| 2026-08-14 | IDR 1,790.00 | +0.85% | IDR 1,780.00 | IDR 1,795.00 | IDR 1,770.00 | 13.89M |
| 2026-08-13 | IDR 1,775.00 | -1.11% | IDR 1,795.00 | IDR 1,800.00 | IDR 1,770.00 | 5.63M |
| 2026-08-12 | IDR 1,795.00 | +1.41% | IDR 1,775.00 | IDR 1,800.00 | IDR 1,775.00 | 8.61M |
| 2026-08-11 | IDR 1,770.00 | -1.39% | IDR 1,795.00 | IDR 1,805.00 | IDR 1,760.00 | 12.97M |
| 2026-08-10 | IDR 1,795.00 | -1.37% | IDR 1,825.00 | IDR 1,850.00 | IDR 1,790.00 | 24.11M |
| 2026-08-07 | IDR 1,820.00 | +1.39% | IDR 1,800.00 | IDR 1,835.00 | IDR 1,795.00 | 16.22M |
| 2026-08-06 | IDR 1,795.00 | -0.28% | IDR 1,800.00 | IDR 1,820.00 | IDR 1,790.00 | 15.40M |
| 2026-08-05 | IDR 1,800.00 | +0.28% | IDR 1,815.00 | IDR 1,835.00 | IDR 1,795.00 | 20.15M |
| 2026-08-04 | IDR 1,795.00 | 0.00% | IDR 1,795.00 | IDR 1,810.00 | IDR 1,790.00 | 11.34M |
| 2026-08-03 | IDR 1,795.00 | -1.37% | IDR 1,820.00 | IDR 1,825.00 | IDR 1,790.00 | 6.91M |
| 2026-07-31 | IDR 1,820.00 | +1.96% | IDR 1,800.00 | IDR 1,820.00 | IDR 1,800.00 | 7.92M |
| 2026-07-30 | IDR 1,785.00 | +1.42% | IDR 1,770.00 | IDR 1,820.00 | IDR 1,770.00 | 10.96M |
| 2026-07-29 | IDR 1,760.00 | -1.68% | IDR 1,795.00 | IDR 1,815.00 | IDR 1,750.00 | 12.58M |
| 2026-07-28 | IDR 1,790.00 | -2.98% | IDR 1,840.00 | IDR 1,845.00 | IDR 1,785.00 | 14.27M |
| 2026-07-27 | IDR 1,845.00 | 0.00% | IDR 1,845.00 | IDR 1,870.00 | IDR 1,820.00 | 10.66M |
| 2026-07-24 | IDR 1,845.00 | -2.89% | IDR 1,885.00 | IDR 1,890.00 | IDR 1,840.00 | 13.63M |
| 2026-07-23 | IDR 1,900.00 | 0.00% | IDR 1,910.00 | IDR 1,915.00 | IDR 1,885.00 | 13.96M |
| 2026-07-22 | IDR 1,900.00 | 0.00% | IDR 1,895.00 | IDR 1,910.00 | IDR 1,875.00 | 13.38M |
| 2026-07-21 | IDR 1,900.00 | +1.88% | IDR 1,875.00 | IDR 1,900.00 | IDR 1,865.00 | 14.59M |
| 2026-07-20 | IDR 1,865.00 | -2.36% | IDR 1,910.00 | IDR 1,945.00 | IDR 1,860.00 | 26.71M |
| 2026-07-17 | IDR 1,910.00 | +9.77% | IDR 1,745.00 | IDR 1,910.00 | IDR 1,740.00 | 64.71M |
| 2026-07-16 | IDR 1,740.00 | +0.58% | IDR 1,740.00 | IDR 1,755.00 | IDR 1,730.00 | 11.93M |
| 2026-07-15 | IDR 1,730.00 | -0.29% | IDR 1,760.00 | IDR 1,760.00 | IDR 1,730.00 | 9.56M |
| 2026-07-14 | IDR 1,735.00 | -0.86% | IDR 1,780.00 | IDR 1,785.00 | IDR 1,730.00 | 15.42M |
| 2026-07-13 | IDR 1,750.00 | +1.16% | IDR 1,735.00 | IDR 1,750.00 | IDR 1,720.00 | 12.42M |
| 2026-07-10 | IDR 1,730.00 | -0.29% | IDR 1,740.00 | IDR 1,755.00 | IDR 1,725.00 | 5.12M |
| 2026-07-09 | IDR 1,735.00 | -0.29% | IDR 1,725.00 | IDR 1,755.00 | IDR 1,715.00 | 5.03M |
| 2026-07-08 | IDR 1,740.00 | -3.33% | IDR 1,795.00 | IDR 1,800.00 | IDR 1,725.00 | 10.57M |
| 2026-07-07 | IDR 1,800.00 | -1.91% | IDR 1,820.00 | IDR 1,820.00 | IDR 1,765.00 | 13.26M |
| 2026-07-06 | IDR 1,835.00 | +4.86% | IDR 1,760.00 | IDR 1,835.00 | IDR 1,720.00 | 10.22M |
| 2026-07-03 | IDR 1,750.00 | +3.55% | IDR 1,700.00 | IDR 1,765.00 | IDR 1,700.00 | 7.33M |
| 2026-07-02 | IDR 1,690.00 | +1.50% | IDR 1,665.00 | IDR 1,715.00 | IDR 1,665.00 | 9.03M |
| 2026-07-01 | IDR 1,665.00 | -2.35% | IDR 1,705.00 | IDR 1,705.00 | IDR 1,665.00 | 8.47M |
| 2026-06-30 | IDR 1,705.00 | 0.00% | IDR 1,705.00 | IDR 1,705.00 | IDR 1,660.00 | 11.25M |
| 2026-06-29 | IDR 1,705.00 | -1.45% | IDR 1,720.00 | IDR 1,735.00 | IDR 1,700.00 | 5.67M |
| 2026-06-26 | IDR 1,730.00 | -3.08% | IDR 1,785.00 | IDR 1,800.00 | IDR 1,710.00 | 9.82M |
| 2026-06-25 | IDR 1,785.00 | +5.00% | IDR 1,700.00 | IDR 1,810.00 | IDR 1,700.00 | 13.80M |
| 2026-06-24 | IDR 1,700.00 | -3.95% | IDR 1,775.00 | IDR 1,800.00 | IDR 1,700.00 | 13.15M |
| 2026-06-23 | IDR 1,770.00 | 0.00% | IDR 1,770.00 | IDR 1,790.00 | IDR 1,745.00 | 5.96M |
| 2026-06-22 | IDR 1,770.00 | -3.54% | IDR 1,850.00 | IDR 1,850.00 | IDR 1,755.00 | 9.38M |
| 2026-06-19 | IDR 1,835.00 | +1.94% | IDR 1,815.00 | IDR 1,855.00 | IDR 1,815.00 | 7.91M |
| 2026-06-18 | IDR 1,800.00 | -2.70% | IDR 1,855.00 | IDR 1,860.00 | IDR 1,800.00 | 8.61M |
| 2026-06-17 | IDR 1,850.00 | -1.33% | IDR 1,890.00 | IDR 1,945.00 | IDR 1,845.00 | 19.17M |
| 2026-06-15 | IDR 1,875.00 | +0.27% | IDR 1,875.00 | IDR 1,925.00 | IDR 1,870.00 | 30.94M |
| 2026-06-12 | IDR 1,870.00 | +4.18% | IDR 1,805.00 | IDR 1,870.00 | IDR 1,805.00 | 22.07M |
| 2026-06-11 | IDR 1,795.00 | -2.97% | IDR 1,850.00 | IDR 1,875.00 | IDR 1,760.00 | 21.89M |
| 2026-06-10 | IDR 1,850.00 | +0.54% | IDR 1,840.00 | IDR 1,950.00 | IDR 1,775.00 | 46.04M |
| 2026-06-09 | IDR 1,840.00 | +13.93% | IDR 1,615.00 | IDR 1,840.00 | IDR 1,565.00 | 43.12M |
| 2026-06-08 | IDR 1,615.00 | -8.50% | IDR 1,745.00 | IDR 1,745.00 | IDR 1,600.00 | 23.52M |
| 2026-06-05 | IDR 1,765.00 | -6.61% | IDR 1,860.00 | IDR 1,875.00 | IDR 1,765.00 | 11.03M |
| 2026-06-04 | IDR 1,890.00 | +0.27% | IDR 1,885.00 | IDR 1,890.00 | IDR 1,740.00 | 19.05M |
| 2026-06-03 | IDR 1,885.00 | -3.08% | IDR 1,950.00 | IDR 1,970.00 | IDR 1,840.00 | 15.63M |
| 2026-06-02 | IDR 1,945.00 | -1.77% | IDR 1,975.00 | IDR 1,975.00 | IDR 1,915.00 | 14.31M |
| 2026-05-29 | IDR 1,980.00 | +2.59% | IDR 1,930.00 | IDR 1,980.00 | IDR 1,870.00 | 35.67M |
| 2026-05-28 | IDR 1,930.00 | 0.00% | IDR 1,930.00 | IDR 1,930.00 | IDR 1,930.00 | 0 |
| 2026-05-27 | IDR 1,930.00 | 0.00% | IDR 1,930.00 | IDR 1,930.00 | IDR 1,930.00 | 0 |
| 2026-05-26 | IDR 1,930.00 | -0.26% | IDR 1,930.00 | IDR 1,985.00 | IDR 1,875.00 | 40.11M |
| 2026-05-25 | IDR 1,935.00 | +9.01% | IDR 1,770.00 | IDR 1,950.00 | IDR 1,760.00 | 56.29M |
| 2026-05-22 | IDR 1,775.00 | -1.39% | IDR 1,800.00 | IDR 1,810.00 | IDR 1,725.00 | 11.91M |