Skip to main content
logo
PT Bank Syariah Indonesia Tbk (IDX:BRIS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,470.00
-10.00 (-0.40%)
Nov 13, 2025, 2:40 PM WIB

IDX:BRIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20252,490.002,500.002,470.002,490.00-0.40%6,674,800
Nov 12, 20252,500.002,520.002,470.002,480.002,480.00-0.80%15,674,500
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%13,962,100
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%15,065,200
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
Sep 26, 20252,670.002,680.002,620.002,670.002,670.00-19,137,800
Sep 25, 20252,700.002,710.002,630.002,670.002,670.00-0.74%20,357,800
Sep 24, 20252,700.002,730.002,650.002,690.002,690.001.13%22,084,700
Sep 23, 20252,620.002,690.002,620.002,660.002,660.001.92%21,875,300
Sep 22, 20252,620.002,630.002,590.002,610.002,610.00-7,705,800
Sep 19, 20252,610.002,640.002,590.002,610.002,610.00-15,916,000
Sep 18, 20252,660.002,670.002,610.002,610.002,610.00-1.51%11,144,900
Sep 17, 20252,640.002,670.002,600.002,650.002,650.000.38%18,764,600
Sep 16, 20252,670.002,680.002,630.002,640.002,640.00-1.49%15,058,200
Sep 15, 20252,720.002,730.002,680.002,680.002,680.00-0.37%12,526,500
Sep 12, 20252,710.002,750.002,690.002,690.002,690.001.13%31,513,000
Sep 11, 20252,570.002,670.002,540.002,660.002,660.006.40%34,545,800
Sep 10, 20252,510.002,550.002,490.002,500.002,500.000.81%37,207,500
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