PT Bank Syariah Indonesia Tbk (IDX:BRIS)
Indonesia · Delayed Price · Currency is IDR 1,900.00
+35.00 (1.88%)
Jul 21, 2026, 4:14 PM WIB
IDX:BRIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,875.00 | 1,900.00 | 1,865.00 | 1,900.00 | 1,900.00 | 1.88% | 14,593,200 |
| Jul 20, 2026 | 1,910.00 | 1,945.00 | 1,860.00 | 1,865.00 | 1,865.00 | -2.36% | 26,710,600 |
| Jul 17, 2026 | 1,740.00 | 1,910.00 | 1,740.00 | 1,910.00 | 1,910.00 | 9.77% | 64,799,300 |
| Jul 16, 2026 | 1,740.00 | 1,755.00 | 1,730.00 | 1,740.00 | 1,740.00 | 0.58% | 11,932,300 |
| Jul 15, 2026 | 1,760.00 | 1,760.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.29% | 9,564,400 |
| Jul 14, 2026 | 1,780.00 | 1,785.00 | 1,730.00 | 1,735.00 | 1,735.00 | -0.86% | 15,421,400 |
| Jul 13, 2026 | 1,735.00 | 1,750.00 | 1,720.00 | 1,750.00 | 1,750.00 | 1.16% | 12,422,500 |
| Jul 10, 2026 | 1,740.00 | 1,755.00 | 1,725.00 | 1,730.00 | 1,730.00 | -0.29% | 5,120,500 |
| Jul 9, 2026 | 1,725.00 | 1,755.00 | 1,715.00 | 1,735.00 | 1,735.00 | -0.29% | 5,030,400 |
| Jul 8, 2026 | 1,795.00 | 1,800.00 | 1,725.00 | 1,740.00 | 1,740.00 | -3.33% | 10,574,900 |
| Jul 7, 2026 | 1,820.00 | 1,820.00 | 1,765.00 | 1,800.00 | 1,800.00 | -1.91% | 13,262,900 |
| Jul 6, 2026 | 1,760.00 | 1,835.00 | 1,720.00 | 1,835.00 | 1,835.00 | 4.86% | 10,215,400 |
| Jul 3, 2026 | 1,700.00 | 1,765.00 | 1,700.00 | 1,750.00 | 1,750.00 | 3.55% | 7,333,200 |
| Jul 2, 2026 | 1,665.00 | 1,715.00 | 1,665.00 | 1,690.00 | 1,690.00 | 1.50% | 9,028,100 |
| Jul 1, 2026 | 1,705.00 | 1,705.00 | 1,665.00 | 1,665.00 | 1,665.00 | -2.35% | 8,471,800 |
| Jun 30, 2026 | 1,705.00 | 1,705.00 | 1,660.00 | 1,705.00 | 1,705.00 | - | 11,253,100 |
| Jun 29, 2026 | 1,720.00 | 1,735.00 | 1,700.00 | 1,705.00 | 1,705.00 | -1.45% | 5,674,600 |
| Jun 26, 2026 | 1,785.00 | 1,800.00 | 1,710.00 | 1,730.00 | 1,730.00 | -3.08% | 9,824,100 |
| Jun 25, 2026 | 1,700.00 | 1,810.00 | 1,700.00 | 1,785.00 | 1,785.00 | 5.00% | 13,804,800 |
| Jun 24, 2026 | 1,775.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.95% | 13,147,200 |
| Jun 23, 2026 | 1,770.00 | 1,790.00 | 1,745.00 | 1,770.00 | 1,770.00 | - | 5,963,800 |
| Jun 22, 2026 | 1,850.00 | 1,850.00 | 1,755.00 | 1,770.00 | 1,770.00 | -3.54% | 9,376,500 |
| Jun 19, 2026 | 1,815.00 | 1,855.00 | 1,815.00 | 1,835.00 | 1,835.00 | 1.94% | 7,906,700 |
| Jun 18, 2026 | 1,855.00 | 1,860.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.70% | 8,606,200 |
| Jun 17, 2026 | 1,890.00 | 1,945.00 | 1,845.00 | 1,850.00 | 1,850.00 | -1.33% | 19,170,300 |
| Jun 15, 2026 | 1,875.00 | 1,925.00 | 1,870.00 | 1,875.00 | 1,875.00 | 0.27% | 30,940,600 |
| Jun 12, 2026 | 1,805.00 | 1,870.00 | 1,805.00 | 1,870.00 | 1,870.00 | 4.18% | 22,071,200 |
| Jun 11, 2026 | 1,850.00 | 1,875.00 | 1,760.00 | 1,795.00 | 1,795.00 | -2.97% | 21,902,700 |
| Jun 10, 2026 | 1,840.00 | 1,950.00 | 1,775.00 | 1,850.00 | 1,850.00 | 0.54% | 46,044,900 |
| Jun 9, 2026 | 1,615.00 | 1,840.00 | 1,565.00 | 1,840.00 | 1,840.00 | 13.93% | 43,115,800 |
| Jun 8, 2026 | 1,745.00 | 1,745.00 | 1,600.00 | 1,615.00 | 1,615.00 | -8.50% | 23,520,800 |
| Jun 5, 2026 | 1,860.00 | 1,875.00 | 1,765.00 | 1,765.00 | 1,765.00 | -6.61% | 11,026,300 |
| Jun 4, 2026 | 1,885.00 | 1,890.00 | 1,740.00 | 1,890.00 | 1,890.00 | 0.27% | 19,049,100 |
| Jun 3, 2026 | 1,950.00 | 1,970.00 | 1,840.00 | 1,885.00 | 1,885.00 | -3.08% | 15,627,600 |
| Jun 2, 2026 | 1,975.00 | 1,975.00 | 1,915.00 | 1,945.00 | 1,945.00 | -1.77% | 14,306,200 |
| May 29, 2026 | 1,930.00 | 1,980.00 | 1,870.00 | 1,980.00 | 1,980.00 | 2.59% | 35,759,700 |
| May 26, 2026 | 1,930.00 | 1,985.00 | 1,875.00 | 1,930.00 | 1,930.00 | -0.26% | 40,107,000 |
| May 25, 2026 | 1,770.00 | 1,950.00 | 1,760.00 | 1,935.00 | 1,935.00 | 9.01% | 56,291,500 |
| May 22, 2026 | 1,800.00 | 1,810.00 | 1,725.00 | 1,775.00 | 1,775.00 | -1.39% | 11,914,800 |
| May 21, 2026 | 1,800.00 | 1,825.00 | 1,775.00 | 1,800.00 | 1,800.00 | 0.56% | 10,632,000 |
| May 20, 2026 | 1,790.00 | 1,830.00 | 1,750.00 | 1,790.00 | 1,790.00 | 1.13% | 15,875,600 |
| May 19, 2026 | 1,720.00 | 1,825.00 | 1,720.00 | 1,770.00 | 1,770.00 | 4.12% | 41,121,300 |
| 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 |