PT Bank Syariah Indonesia Tbk (IDX:BRIS)
Indonesia · Delayed Price · Currency is IDR 1,005.00
-5.00 (-0.50%)
Oct 30, 2026, 4:14 PM WIB
IDX:BRIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,005.00 | 1,025.00 | 970.00 | 1,005.00 | 1,005.00 | -0.50% | 130,077,300 |
| Oct 29, 2026 | 1,085.00 | 1,090.00 | 1,010.00 | 1,010.00 | 1,010.00 | -5.61% | 104,246,700 |
| Oct 28, 2026 | 1,060.00 | 1,080.00 | 1,035.00 | 1,070.00 | 1,070.00 | 1.90% | 144,284,700 |
| Oct 27, 2026 | 1,065.00 | 1,150.00 | 1,025.00 | 1,050.00 | 1,050.00 | -0.47% | 354,285,800 |
| Oct 26, 2026 | 1,030.00 | 1,070.00 | 1,025.00 | 1,055.00 | 1,055.00 | 3.43% | 115,630,800 |
| Oct 23, 2026 | 1,035.00 | 1,055.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.49% | 177,786,500 |
| Oct 22, 2026 | 1,030.00 | 1,080.00 | 1,020.00 | 1,025.00 | 1,025.00 | -1.44% | 243,496,600 |
| Oct 21, 2026 | 1,070.00 | 1,100.00 | 1,000.00 | 1,040.00 | 1,040.00 | -1.42% | 174,861,700 |
| Oct 20, 2026 | 1,030.00 | 1,115.00 | 1,025.00 | 1,055.00 | 1,055.00 | 3.43% | 237,516,600 |
| Oct 19, 2026 | 1,050.00 | 1,055.00 | 1,020.00 | 1,020.00 | 1,020.00 | -6.85% | 171,698,000 |
| Oct 16, 2026 | 1,180.00 | 1,250.00 | 1,095.00 | 1,095.00 | 1,095.00 | -14.79% | 90,515,200 |
| Oct 15, 2026 | 1,315.00 | 1,330.00 | 1,280.00 | 1,285.00 | 1,285.00 | -2.28% | 24,610,000 |
| Oct 14, 2026 | 1,320.00 | 1,345.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.38% | 19,921,800 |
| Oct 13, 2026 | 1,330.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,320.00 | -0.75% | 21,975,500 |
| Oct 12, 2026 | 1,360.00 | 1,375.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.85% | 26,190,100 |
| Oct 9, 2026 | 1,335.00 | 1,355.00 | 1,325.00 | 1,355.00 | 1,355.00 | 1.50% | 18,356,900 |
| Oct 8, 2026 | 1,375.00 | 1,385.00 | 1,330.00 | 1,335.00 | 1,335.00 | -2.91% | 40,650,500 |
| Oct 7, 2026 | 1,410.00 | 1,415.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.48% | 33,343,900 |
| Oct 6, 2026 | 1,415.00 | 1,420.00 | 1,390.00 | 1,410.00 | 1,410.00 | -0.35% | 29,780,900 |
| Oct 5, 2026 | 1,415.00 | 1,425.00 | 1,375.00 | 1,415.00 | 1,415.00 | - | 34,802,500 |
| Oct 2, 2026 | 1,425.00 | 1,435.00 | 1,390.00 | 1,415.00 | 1,415.00 | -0.70% | 22,079,300 |
| Oct 1, 2026 | 1,415.00 | 1,445.00 | 1,385.00 | 1,425.00 | 1,425.00 | 0.35% | 44,043,600 |
| Sep 30, 2026 | 1,515.00 | 1,525.00 | 1,420.00 | 1,420.00 | 1,420.00 | -6.27% | 52,808,500 |
| Sep 29, 2026 | 1,515.00 | 1,530.00 | 1,485.00 | 1,515.00 | 1,515.00 | 0.33% | 16,347,400 |
| Sep 28, 2026 | 1,515.00 | 1,535.00 | 1,490.00 | 1,510.00 | 1,510.00 | - | 20,535,500 |
| Sep 25, 2026 | 1,570.00 | 1,570.00 | 1,505.00 | 1,510.00 | 1,510.00 | -3.21% | 30,857,500 |
| Sep 24, 2026 | 1,600.00 | 1,605.00 | 1,560.00 | 1,560.00 | 1,560.00 | -3.41% | 18,060,600 |
| Sep 23, 2026 | 1,590.00 | 1,615.00 | 1,580.00 | 1,615.00 | 1,615.00 | 1.57% | 21,242,700 |
| Sep 22, 2026 | 1,580.00 | 1,605.00 | 1,575.00 | 1,590.00 | 1,590.00 | 0.63% | 17,175,400 |
| Sep 21, 2026 | 1,610.00 | 1,620.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.86% | 26,352,700 |
| Sep 18, 2026 | 1,650.00 | 1,655.00 | 1,605.00 | 1,610.00 | 1,610.00 | -2.13% | 32,250,600 |
| Sep 17, 2026 | 1,660.00 | 1,690.00 | 1,640.00 | 1,645.00 | 1,645.00 | -1.20% | 31,473,900 |
| Sep 16, 2026 | 1,700.00 | 1,705.00 | 1,660.00 | 1,665.00 | 1,665.00 | -2.63% | 28,832,400 |
| Sep 15, 2026 | 1,730.00 | 1,735.00 | 1,700.00 | 1,710.00 | 1,710.00 | -1.16% | 12,262,600 |
| Sep 14, 2026 | 1,720.00 | 1,730.00 | 1,675.00 | 1,730.00 | 1,730.00 | 0.58% | 28,442,400 |
| Sep 11, 2026 | 1,750.00 | 1,750.00 | 1,715.00 | 1,720.00 | 1,720.00 | -1.99% | 12,356,600 |
| Sep 10, 2026 | 1,780.00 | 1,785.00 | 1,755.00 | 1,755.00 | 1,755.00 | -1.13% | 14,392,700 |
| Sep 9, 2026 | 1,780.00 | 1,790.00 | 1,765.00 | 1,775.00 | 1,775.00 | - | 12,359,000 |
| Sep 8, 2026 | 1,770.00 | 1,785.00 | 1,770.00 | 1,775.00 | 1,775.00 | 0.28% | 10,765,800 |
| Sep 7, 2026 | 1,790.00 | 1,795.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.12% | 16,452,700 |
| Sep 4, 2026 | 1,810.00 | 1,815.00 | 1,785.00 | 1,790.00 | 1,790.00 | -0.56% | 17,690,900 |
| Sep 3, 2026 | 1,810.00 | 1,835.00 | 1,790.00 | 1,800.00 | 1,800.00 | - | 35,027,700 |
| Sep 2, 2026 | 1,805.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.56% | 21,079,400 |
| Sep 1, 2026 | 1,775.00 | 1,810.00 | 1,775.00 | 1,790.00 | 1,790.00 | 0.85% | 21,531,900 |
| Aug 31, 2026 | 1,775.00 | 1,795.00 | 1,775.00 | 1,775.00 | 1,775.00 | -0.56% | 17,009,500 |
| Aug 28, 2026 | 1,785.00 | 1,800.00 | 1,780.00 | 1,785.00 | 1,785.00 | - | 10,302,000 |
| Aug 27, 2026 | 1,770.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,785.00 | 0.28% | 9,646,600 |
| Aug 26, 2026 | 1,805.00 | 1,810.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.39% | 10,831,900 |
| Aug 24, 2026 | 1,805.00 | 1,815.00 | 1,775.00 | 1,805.00 | 1,805.00 | - | 17,779,600 |
| Aug 21, 2026 | 1,780.00 | 1,820.00 | 1,775.00 | 1,805.00 | 1,805.00 | 1.98% | 22,438,800 |