Skip to main content
logo
PT Bank Syariah Indonesia Tbk (IDX:BRIS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,500.00
+20.00 (0.81%)
Sep 10, 2025, 4:14 PM WIB

IDX:BRIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20252,510.002,550.002,490.002,500.002,500.000.81%28,945,000
Sep 9, 20252,590.002,640.002,430.002,480.002,480.00-3.88%49,425,000
Sep 8, 20252,740.002,740.002,580.002,580.002,580.00-5.15%30,911,500
Sep 4, 20252,720.002,740.002,690.002,720.002,720.00-9,615,500
Sep 3, 20252,720.002,740.002,710.002,720.002,720.000.37%5,888,200
Sep 2, 20252,690.002,730.002,690.002,710.002,710.000.74%9,432,300
Sep 1, 20252,600.002,720.002,600.002,690.002,690.00-0.74%17,070,500
Aug 29, 20252,730.002,740.002,680.002,710.002,710.00-1.09%16,494,100
Aug 28, 20252,720.002,750.002,720.002,740.002,740.000.74%6,774,900
Aug 27, 20252,780.002,780.002,710.002,720.002,720.00-1.45%12,206,800
Aug 26, 20252,760.002,770.002,740.002,760.002,760.000.36%7,566,400
Aug 25, 20252,760.002,790.002,750.002,750.002,750.000.73%7,609,900
Aug 22, 20252,760.002,760.002,720.002,730.002,730.00-1.44%7,512,200
Aug 21, 20252,800.002,800.002,750.002,770.002,770.00-0.72%14,435,300
Aug 20, 20252,750.002,820.002,750.002,790.002,790.001.09%18,380,500
Aug 19, 20252,770.002,780.002,720.002,760.002,760.00-0.36%10,365,300
Aug 15, 20252,770.002,800.002,740.002,770.002,770.00-15,122,800
Aug 14, 20252,830.002,830.002,760.002,770.002,770.00-16,339,700
Aug 13, 20252,810.002,840.002,770.002,770.002,770.00-0.36%30,697,000
Aug 12, 20252,730.002,790.002,730.002,780.002,780.001.83%33,170,200
Aug 11, 20252,710.002,750.002,700.002,730.002,730.001.11%12,273,900
Aug 8, 20252,740.002,740.002,690.002,700.002,700.00-1.46%10,198,100
Aug 7, 20252,740.002,770.002,730.002,740.002,740.00-8,281,100
Aug 6, 20252,800.002,810.002,730.002,740.002,740.00-1.44%10,384,600
Aug 5, 20252,750.002,800.002,750.002,780.002,780.001.09%13,283,300
Aug 4, 20252,730.002,770.002,720.002,750.002,750.000.73%9,414,000
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