Skip to main content
logo
PT Bank Syariah Indonesia Tbk (IDX:BRIS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,330.00
-30.00 (-1.27%)
Dec 5, 2025, 4:10 PM WIB

IDX:BRIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,370.002,370.002,330.002,330.00--1.27%3,547,200
Dec 4, 20252,340.002,370.002,320.002,360.002,360.000.85%10,809,600
Dec 3, 20252,380.002,380.002,340.002,340.002,340.00-1.68%10,767,600
Dec 2, 20252,390.002,410.002,370.002,380.002,380.00-14,042,800
Dec 1, 20252,340.002,400.002,330.002,380.002,380.001.71%10,863,600
Nov 28, 20252,380.002,390.002,340.002,340.002,340.00-1.27%9,237,100
Nov 27, 20252,390.002,430.002,350.002,370.002,370.00-0.42%13,918,800
Nov 26, 20252,390.002,400.002,370.002,380.002,380.00-0.42%6,414,800
Nov 25, 20252,400.002,410.002,370.002,390.002,390.00-0.42%11,256,900
Nov 24, 20252,420.002,430.002,380.002,400.002,400.00-0.83%14,519,100
Nov 21, 20252,450.002,450.002,390.002,420.002,420.00-1.22%22,051,000
Nov 20, 20252,460.002,480.002,450.002,450.002,450.00-0.41%14,356,100
Nov 19, 20252,470.002,480.002,450.002,460.002,460.00-0.40%6,991,600
Nov 18, 20252,480.002,510.002,450.002,470.002,470.00-0.40%9,935,900
Nov 17, 20252,500.002,510.002,460.002,480.002,480.00-0.40%11,211,600
Nov 14, 20252,460.002,500.002,460.002,490.002,490.001.22%12,091,100
Nov 13, 20252,490.002,500.002,450.002,460.002,460.00-0.81%20,489,000
Nov 12, 20252,500.002,520.002,470.002,480.002,480.00-0.80%20,964,400
Nov 11, 20252,510.002,520.002,470.002,500.002,500.00-14,559,300
Nov 10, 20252,530.002,540.002,500.002,500.002,500.00-0.40%13,044,200
Nov 7, 20252,490.002,530.002,490.002,510.002,510.000.80%16,252,400
Nov 6, 20252,500.002,510.002,480.002,490.002,490.00-0.40%13,416,400
Nov 5, 20252,520.002,520.002,480.002,500.002,500.00-0.40%27,036,100
Nov 4, 20252,540.002,560.002,510.002,510.002,510.00-0.79%14,220,900
Nov 3, 20252,550.002,580.002,530.002,530.002,530.00-0.78%22,920,400
Oct 31, 20252,570.002,620.002,550.002,550.002,550.00-0.78%25,759,900
Oct 30, 20252,600.002,660.002,570.002,570.002,570.00-1.15%23,838,500
Oct 29, 20252,580.002,620.002,570.002,600.002,600.001.56%17,255,600
Oct 28, 20252,610.002,610.002,550.002,560.002,560.00-1.54%15,102,900
Oct 27, 20252,650.002,650.002,550.002,600.002,600.00-0.38%13,353,300
Oct 24, 20252,620.002,670.002,610.002,610.002,610.00-1.14%13,961,700
Oct 23, 20252,620.002,660.002,590.002,640.002,640.000.76%22,331,000
Oct 22, 20252,670.002,720.002,610.002,620.002,620.00-1.87%20,801,200
Oct 21, 20252,680.002,700.002,650.002,670.002,670.001.14%24,175,700
Oct 20, 20252,550.002,690.002,550.002,640.002,640.004.76%34,752,100
Oct 17, 20252,520.002,580.002,500.002,520.002,520.00-9,718,200
Oct 16, 20252,510.002,570.002,500.002,520.002,520.000.80%13,167,700
Oct 15, 20252,570.002,580.002,490.002,500.002,500.00-2.34%17,943,800
Oct 14, 20252,580.002,600.002,540.002,560.002,560.00-0.78%17,570,000
Oct 13, 20252,610.002,620.002,570.002,580.002,580.00-1.90%15,062,100
Oct 10, 20252,690.002,700.002,620.002,630.002,630.00-2.23%17,746,400
Oct 9, 20252,590.002,740.002,580.002,690.002,690.003.86%36,630,600
Oct 8, 20252,610.002,610.002,580.002,590.002,590.00-0.38%10,899,000
Oct 7, 20252,600.002,620.002,590.002,600.002,600.00-0.38%10,228,400
Oct 6, 20252,610.002,620.002,590.002,610.002,610.00-8,687,700
Oct 3, 20252,600.002,610.002,590.002,610.002,610.000.38%6,195,700
Oct 2, 20252,600.002,620.002,600.002,600.002,600.000.39%7,999,600
Oct 1, 20252,590.002,640.002,580.002,590.002,590.00-20,611,800
Sep 30, 20252,610.002,620.002,590.002,590.002,590.00-0.77%21,168,900
Sep 29, 20252,660.002,660.002,590.002,610.002,610.00-2.25%28,208,400