PT Bank Syariah Indonesia Tbk (IDX:BRIS)
Indonesia · Delayed Price · Currency is IDR 1,810.00
+40.00 (2.26%)
May 20, 2026, 10:20 AM WIB
IDX:BRIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,720.00 | 1,825.00 | 1,720.00 | 1,785.00 | - | 5.00% | 25,188,000 |
| May 18, 2026 | 1,795.00 | 1,795.00 | 1,700.00 | 1,700.00 | 1,700.00 | -7.10% | 32,378,800 |
| May 13, 2026 | 1,865.00 | 1,890.00 | 1,815.00 | 1,830.00 | 1,830.00 | -1.35% | 27,422,200 |
| May 12, 2026 | 1,825.00 | 1,900.00 | 1,810.00 | 1,855.00 | 1,855.00 | 1.09% | 27,084,200 |
| May 11, 2026 | 1,910.00 | 1,925.00 | 1,830.00 | 1,835.00 | 1,835.00 | -3.93% | 25,112,900 |
| May 8, 2026 | 1,990.00 | 1,995.00 | 1,900.00 | 1,910.00 | 1,910.00 | -4.02% | 43,137,700 |
| May 7, 2026 | 1,830.00 | 2,000.00 | 1,830.00 | 1,990.00 | 1,990.00 | 9.64% | 53,665,200 |
| May 6, 2026 | 1,830.00 | 1,850.00 | 1,800.00 | 1,815.00 | 1,815.00 | -0.27% | 16,344,000 |
| May 5, 2026 | 1,785.00 | 1,860.00 | 1,770.00 | 1,820.00 | 1,820.00 | 1.68% | 22,255,000 |
| May 4, 2026 | 1,780.00 | 1,845.00 | 1,780.00 | 1,790.00 | 1,790.00 | 0.85% | 19,116,200 |
| Apr 30, 2026 | 1,790.00 | 1,795.00 | 1,735.00 | 1,775.00 | 1,775.00 | -0.84% | 27,167,000 |
| Apr 29, 2026 | 1,800.00 | 1,820.00 | 1,785.00 | 1,790.00 | 1,790.00 | -0.56% | 12,039,600 |
| Apr 28, 2026 | 1,840.00 | 1,845.00 | 1,765.00 | 1,800.00 | 1,800.00 | -2.17% | 34,719,000 |
| Apr 27, 2026 | 1,880.00 | 1,910.00 | 1,825.00 | 1,840.00 | 1,840.00 | -2.13% | 22,266,300 |
| Apr 24, 2026 | 1,955.00 | 1,955.00 | 1,870.00 | 1,880.00 | 1,880.00 | -3.84% | 16,817,700 |
| Apr 23, 2026 | 2,000.00 | 2,010.00 | 1,950.00 | 1,955.00 | 1,955.00 | -2.01% | 14,465,600 |
| Apr 22, 2026 | 2,000.00 | 2,020.00 | 1,990.00 | 1,995.00 | 1,995.00 | -0.25% | 18,096,700 |
| Apr 21, 2026 | 2,040.00 | 2,050.00 | 1,995.00 | 2,000.00 | 2,000.00 | -1.96% | 21,537,000 |
| Apr 20, 2026 | 2,080.00 | 2,100.00 | 2,030.00 | 2,040.00 | 2,040.00 | -1.92% | 16,508,800 |
| Apr 17, 2026 | 2,090.00 | 2,100.00 | 2,070.00 | 2,080.00 | 2,080.00 | - | 9,841,400 |
| Apr 16, 2026 | 2,100.00 | 2,120.00 | 2,070.00 | 2,080.00 | 2,080.00 | -0.48% | 9,507,000 |
| Apr 15, 2026 | 2,130.00 | 2,150.00 | 2,080.00 | 2,090.00 | 2,090.00 | -1.88% | 21,055,500 |
| Apr 14, 2026 | 2,110.00 | 2,150.00 | 2,110.00 | 2,130.00 | 2,130.00 | 0.95% | 10,046,700 |
| Apr 13, 2026 | 2,110.00 | 2,120.00 | 2,090.00 | 2,110.00 | 2,110.00 | - | 9,887,900 |
| Apr 10, 2026 | 2,130.00 | 2,170.00 | 2,110.00 | 2,110.00 | 2,110.00 | -0.94% | 15,462,800 |
| Apr 9, 2026 | 2,100.00 | 2,160.00 | 2,090.00 | 2,130.00 | 2,130.00 | 1.91% | 18,446,000 |
| Apr 8, 2026 | 2,120.00 | 2,130.00 | 2,080.00 | 2,090.00 | 2,090.00 | 0.48% | 19,833,200 |
| Apr 7, 2026 | 2,080.00 | 2,090.00 | 2,070.00 | 2,080.00 | 2,080.00 | - | 4,610,400 |
| Apr 6, 2026 | 2,100.00 | 2,110.00 | 2,070.00 | 2,080.00 | 2,080.00 | -0.95% | 5,646,800 |
| Apr 2, 2026 | 2,130.00 | 2,140.00 | 2,100.00 | 2,100.00 | 2,100.00 | -1.41% | 4,585,800 |
| Apr 1, 2026 | 2,140.00 | 2,170.00 | 2,110.00 | 2,130.00 | 2,130.00 | 0.95% | 8,220,300 |
| Mar 31, 2026 | 2,160.00 | 2,160.00 | 2,110.00 | 2,110.00 | 2,110.00 | -2.31% | 5,095,800 |
| Mar 30, 2026 | 2,130.00 | 2,160.00 | 2,100.00 | 2,160.00 | 2,160.00 | 1.41% | 3,492,400 |
| Mar 27, 2026 | 2,110.00 | 2,140.00 | 2,110.00 | 2,130.00 | 2,130.00 | 0.95% | 3,360,800 |
| Mar 26, 2026 | 2,160.00 | 2,170.00 | 2,100.00 | 2,110.00 | 2,110.00 | -1.40% | 5,047,200 |
| Mar 25, 2026 | 2,110.00 | 2,150.00 | 2,100.00 | 2,140.00 | 2,140.00 | 1.42% | 4,265,400 |
| Mar 17, 2026 | 2,120.00 | 2,150.00 | 2,100.00 | 2,110.00 | 2,110.00 | - | 6,259,600 |
| Mar 16, 2026 | 2,130.00 | 2,150.00 | 2,110.00 | 2,110.00 | 2,110.00 | -0.94% | 4,342,300 |
| Mar 13, 2026 | 2,210.00 | 2,220.00 | 2,130.00 | 2,130.00 | 2,130.00 | -3.62% | 9,843,000 |
| Mar 12, 2026 | 2,210.00 | 2,320.00 | 2,200.00 | 2,210.00 | 2,210.00 | - | 34,042,800 |
| Mar 11, 2026 | 2,220.00 | 2,250.00 | 2,200.00 | 2,210.00 | 2,210.00 | - | 7,422,000 |
| Mar 10, 2026 | 2,210.00 | 2,250.00 | 2,170.00 | 2,210.00 | 2,210.00 | 0.91% | 16,801,800 |
| Mar 9, 2026 | 2,180.00 | 2,200.00 | 2,140.00 | 2,190.00 | 2,190.00 | -1.79% | 13,933,100 |
| Mar 6, 2026 | 2,240.00 | 2,250.00 | 2,200.00 | 2,230.00 | 2,230.00 | -0.45% | 12,032,900 |
| Mar 5, 2026 | 2,150.00 | 2,250.00 | 2,150.00 | 2,240.00 | 2,240.00 | 5.16% | 16,370,000 |
| Mar 4, 2026 | 2,150.00 | 2,190.00 | 2,080.00 | 2,130.00 | 2,130.00 | -1.39% | 18,048,900 |
| Mar 3, 2026 | 2,290.00 | 2,290.00 | 2,140.00 | 2,160.00 | 2,160.00 | -6.09% | 41,658,900 |
| Mar 2, 2026 | 2,300.00 | 2,300.00 | 2,240.00 | 2,300.00 | 2,300.00 | -2.54% | 21,664,200 |
| Feb 27, 2026 | 2,350.00 | 2,380.00 | 2,330.00 | 2,360.00 | 2,360.00 | 0.43% | 9,325,800 |
| Feb 26, 2026 | 2,390.00 | 2,400.00 | 2,340.00 | 2,350.00 | 2,350.00 | -1.67% | 11,540,900 |