PT Bank Syariah Indonesia Tbk (IDX:BRIS)
Indonesia · Delayed Price · Currency is IDR 1,610.00
-35.00 (-2.13%)
Sep 18, 2026, 4:14 PM WIB
IDX:BRIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,650.00 | 1,655.00 | 1,605.00 | 1,605.00 | - | -2.43% | 26,796,500 |
| 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 |
| Aug 20, 2026 | 1,770.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.57% | 7,942,100 |
| Aug 19, 2026 | 1,790.00 | 1,790.00 | 1,755.00 | 1,760.00 | 1,760.00 | -1.68% | 16,691,800 |
| Aug 18, 2026 | 1,790.00 | 1,810.00 | 1,770.00 | 1,790.00 | 1,790.00 | - | 13,092,400 |
| Aug 14, 2026 | 1,780.00 | 1,795.00 | 1,770.00 | 1,790.00 | 1,790.00 | 0.85% | 13,888,700 |
| Aug 13, 2026 | 1,795.00 | 1,800.00 | 1,770.00 | 1,775.00 | 1,775.00 | -1.11% | 5,630,800 |
| Aug 12, 2026 | 1,775.00 | 1,800.00 | 1,775.00 | 1,795.00 | 1,795.00 | 1.41% | 8,612,800 |
| Aug 11, 2026 | 1,795.00 | 1,805.00 | 1,760.00 | 1,770.00 | 1,770.00 | -1.39% | 12,974,900 |
| Aug 10, 2026 | 1,825.00 | 1,850.00 | 1,790.00 | 1,795.00 | 1,795.00 | -1.37% | 24,112,300 |
| Aug 7, 2026 | 1,800.00 | 1,835.00 | 1,795.00 | 1,820.00 | 1,820.00 | 1.39% | 16,220,600 |
| Aug 6, 2026 | 1,800.00 | 1,820.00 | 1,790.00 | 1,795.00 | 1,795.00 | -0.28% | 15,397,300 |
| Aug 5, 2026 | 1,815.00 | 1,835.00 | 1,795.00 | 1,800.00 | 1,800.00 | 0.28% | 20,146,100 |
| Aug 4, 2026 | 1,795.00 | 1,810.00 | 1,790.00 | 1,795.00 | 1,795.00 | - | 11,344,400 |
| Aug 3, 2026 | 1,820.00 | 1,825.00 | 1,790.00 | 1,795.00 | 1,795.00 | -1.37% | 6,913,200 |
| Jul 31, 2026 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 1.96% | 7,921,400 |
| Jul 30, 2026 | 1,770.00 | 1,820.00 | 1,770.00 | 1,785.00 | 1,785.00 | 1.42% | 10,963,000 |
| Jul 29, 2026 | 1,795.00 | 1,815.00 | 1,750.00 | 1,760.00 | 1,760.00 | -1.68% | 12,575,600 |
| Jul 28, 2026 | 1,840.00 | 1,845.00 | 1,785.00 | 1,790.00 | 1,790.00 | -2.98% | 14,267,600 |
| Jul 27, 2026 | 1,845.00 | 1,870.00 | 1,820.00 | 1,845.00 | 1,845.00 | - | 10,661,700 |
| Jul 24, 2026 | 1,885.00 | 1,890.00 | 1,840.00 | 1,845.00 | 1,845.00 | -2.89% | 13,626,600 |
| Jul 23, 2026 | 1,910.00 | 1,915.00 | 1,885.00 | 1,900.00 | 1,900.00 | - | 13,958,400 |
| Jul 22, 2026 | 1,895.00 | 1,910.00 | 1,875.00 | 1,900.00 | 1,900.00 | - | 13,379,500 |
| 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 |