Skip to main content
logo
PT Bank Syariah Indonesia Tbk (IDX:BRIS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,730.00
0.00 (0.00%)
Aug 1, 2025, 4:14 PM WIB

IDX:BRIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,730.002,770.002,720.002,730.002,730.00-10,004,700
Jul 31, 20252,780.002,780.002,720.002,730.002,730.00-1.44%12,582,300
Jul 30, 20252,840.002,840.002,720.002,770.002,770.00-2.46%22,131,100
Jul 29, 20252,840.002,880.002,780.002,840.002,840.00-20,795,300
Jul 28, 20252,890.002,900.002,840.002,840.002,840.00-1.05%14,054,600
Jul 25, 20252,850.002,880.002,820.002,870.002,870.000.70%21,844,600
Jul 24, 20252,760.002,900.002,750.002,850.002,850.004.40%58,417,700
Jul 23, 20252,720.002,750.002,720.002,730.002,730.000.37%12,419,200
Jul 22, 20252,780.002,790.002,720.002,720.002,720.00-2.16%12,550,200
Jul 21, 20252,800.002,820.002,750.002,780.002,780.00-0.71%15,851,600
Jul 18, 20252,800.002,820.002,760.002,800.002,800.00-22,331,400
Jul 17, 20252,800.002,820.002,780.002,800.002,800.000.72%20,949,200
Jul 16, 20252,770.002,790.002,760.002,780.002,780.001.09%25,834,000
Jul 15, 20252,740.002,770.002,730.002,750.002,750.001.10%23,755,700
Jul 14, 20252,800.002,800.002,680.002,720.002,720.00-2.16%57,879,700
Jul 11, 20252,740.002,790.002,730.002,780.002,780.002.58%41,573,300
Jul 10, 20252,610.002,720.002,600.002,710.002,710.003.83%48,144,000
Jul 9, 20252,600.002,620.002,590.002,610.002,610.000.38%18,442,300
Jul 8, 20252,550.002,600.002,540.002,600.002,600.001.17%14,182,200
Jul 7, 20252,560.002,620.002,560.002,570.002,570.000.78%27,972,000
Jul 4, 20252,500.002,580.002,490.002,550.002,550.002.82%35,498,500
Jul 3, 20252,460.002,500.002,460.002,480.002,480.000.81%11,543,100
Jul 2, 20252,510.002,530.002,440.002,460.002,460.00-1.99%16,054,400
Jul 1, 20252,590.002,600.002,510.002,510.002,510.00-2.71%13,941,300
Jun 30, 20252,620.002,620.002,560.002,580.002,580.00-19,986,200
Jun 26, 20252,550.002,600.002,480.002,580.002,580.001.18%28,699,200
Jun 25, 20252,570.002,600.002,500.002,550.002,550.00-26,426,600
Jun 24, 20252,500.002,580.002,490.002,550.002,550.004.51%50,215,700
Jun 23, 20252,410.002,460.002,360.002,440.002,440.00-1.61%24,628,500
Jun 20, 20252,520.002,530.002,410.002,480.002,480.00-1.59%57,861,700
Jun 19, 20252,570.002,590.002,520.002,520.002,520.00-1.95%40,662,600
Jun 18, 20252,640.002,640.002,550.002,570.002,570.00-2.65%44,847,900
Jun 17, 20252,620.002,750.002,620.002,640.002,640.001.54%66,509,700
Jun 16, 20252,590.002,620.002,550.002,600.002,600.000.39%24,561,400
Jun 13, 20252,600.002,600.002,560.002,590.002,590.00-1.15%23,574,400
Jun 12, 20252,630.002,650.002,600.002,620.002,620.00-24,985,600
Jun 11, 20252,580.002,640.002,550.002,620.002,620.002.75%61,283,200
Jun 10, 20252,600.002,630.002,530.002,550.002,550.00-0.78%71,463,800
Jun 5, 20252,580.002,600.002,460.002,570.002,570.000.78%116,604,600
Jun 4, 20252,810.002,810.002,520.002,550.002,550.00-8.27%138,022,200
Jun 3, 20252,800.002,870.002,730.002,780.002,780.00-0.36%61,669,900
Jun 2, 20253,000.003,000.002,780.002,790.002,790.00-7.00%85,384,200
May 28, 20252,960.003,020.002,950.003,000.003,000.001.69%54,043,600
May 27, 20252,950.002,960.002,890.002,950.002,950.00-0.34%30,359,400
May 26, 20252,940.003,030.002,940.002,960.002,937.220.68%72,471,800
May 23, 20252,940.002,960.002,920.002,940.002,917.360.68%27,827,100
May 22, 20252,940.002,950.002,910.002,920.002,897.52-0.34%31,030,800
May 21, 20252,930.002,970.002,910.002,930.002,907.441.03%40,611,800
May 20, 20252,860.002,970.002,860.002,900.002,877.671.40%45,622,500
May 19, 20252,880.002,910.002,830.002,860.002,837.98-0.35%22,739,100