Skip to main content
PT Bank Syariah Indonesia Tbk (IDX:BRIS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,190.00
-40.00 (-1.79%)
At close: Mar 9, 2026

IDX:BRIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,180.002,200.002,140.002,190.002,190.00-1.79%13,933,100
Mar 6, 20262,240.002,250.002,200.002,230.002,230.00-0.45%12,032,900
Mar 5, 20262,150.002,250.002,150.002,240.002,240.005.16%16,370,000
Mar 4, 20262,150.002,190.002,080.002,130.002,130.00-1.39%18,048,900
Mar 3, 20262,290.002,290.002,140.002,160.002,160.00-6.09%41,658,900
Mar 2, 20262,300.002,300.002,240.002,300.002,300.00-2.54%21,664,200
Feb 27, 20262,350.002,380.002,330.002,360.002,360.000.43%9,325,800
Feb 26, 20262,390.002,400.002,340.002,350.002,350.00-1.67%11,540,900
Feb 25, 20262,360.002,390.002,360.002,390.002,390.001.27%16,638,200
Feb 24, 20262,400.002,400.002,350.002,360.002,360.00-1.67%13,740,700
Feb 23, 20262,340.002,400.002,340.002,400.002,400.002.56%18,997,500
Feb 20, 20262,350.002,370.002,330.002,340.002,340.00-0.43%7,611,500
Feb 19, 20262,380.002,380.002,320.002,350.002,350.00-1.26%17,806,700
Feb 18, 20262,350.002,380.002,340.002,380.002,380.001.28%11,894,900
Feb 13, 20262,370.002,390.002,340.002,350.002,350.00-1.26%14,370,500
Feb 12, 20262,400.002,400.002,360.002,380.002,380.00-0.83%10,545,500
Feb 11, 20262,450.002,480.002,390.002,400.002,400.00-2.04%30,621,200
Feb 10, 20262,410.002,450.002,390.002,450.002,450.001.66%29,142,200
Feb 9, 20262,410.002,420.002,330.002,410.002,410.001.26%40,961,600
Feb 6, 20262,330.002,420.002,310.002,380.002,380.00-0.83%30,688,100
Feb 5, 20262,420.002,470.002,360.002,400.002,400.00-107,683,600
Feb 4, 20262,250.002,430.002,230.002,400.002,400.008.11%126,595,000
Feb 3, 20262,260.002,270.002,200.002,220.002,220.00-1.33%22,069,900
Feb 2, 20262,250.002,280.002,160.002,250.002,250.00-41,084,100
Jan 30, 20262,120.002,270.002,120.002,250.002,250.006.13%45,111,800
Jan 29, 20262,100.002,130.001,790.002,120.002,120.000.95%65,366,000
Jan 28, 20262,210.002,230.002,070.002,100.002,100.00-5.83%51,763,400
Jan 27, 20262,250.002,260.002,210.002,230.002,230.00-0.89%17,975,700
Jan 26, 20262,250.002,260.002,200.002,250.002,250.00-33,129,400
Jan 23, 20262,240.002,260.002,210.002,250.002,250.001.35%38,542,800
Jan 22, 20262,210.002,260.002,180.002,220.002,220.000.45%26,684,600
Jan 21, 20262,230.002,240.002,170.002,210.002,210.00-0.90%20,407,900
Jan 20, 20262,270.002,280.002,230.002,230.002,230.00-1.33%15,889,700
Jan 19, 20262,300.002,320.002,250.002,260.002,260.00-1.31%30,893,700
Jan 15, 20262,250.002,330.002,240.002,290.002,290.001.78%69,989,100
Jan 14, 20262,110.002,270.002,100.002,250.002,250.006.64%56,332,400
Jan 13, 20262,160.002,160.002,100.002,110.002,110.00-1.86%14,165,900
Jan 12, 20262,090.002,160.002,090.002,150.002,150.003.37%28,387,300
Jan 9, 20262,130.002,140.002,070.002,080.002,080.00-2.35%40,644,200
Jan 8, 20262,170.002,180.002,130.002,130.002,130.00-1.84%27,483,800
Jan 7, 20262,160.002,190.002,150.002,170.002,170.000.93%15,519,300
Jan 6, 20262,180.002,210.002,130.002,150.002,150.00-1.38%45,186,400
Jan 5, 20262,150.002,200.002,120.002,180.002,180.000.93%22,066,800
Jan 2, 20262,230.002,240.002,160.002,160.002,160.00-3.14%29,916,900
Dec 30, 20252,260.002,270.002,220.002,230.002,230.00-1.33%9,629,600
Dec 29, 20252,230.002,280.002,220.002,260.002,260.001.35%10,623,900
Dec 24, 20252,240.002,250.002,220.002,230.002,230.00-0.45%5,906,300
Dec 23, 20252,220.002,240.002,220.002,240.002,240.000.90%4,594,800
Dec 22, 20252,250.002,260.002,220.002,220.002,220.00-0.89%6,589,700
Dec 19, 20252,280.002,290.002,240.002,240.002,240.00-1.32%8,412,200
Dec 18, 20252,250.002,320.002,250.002,270.002,270.000.89%20,789,600
Dec 17, 20252,270.002,270.002,240.002,250.002,250.000.45%9,561,900
Dec 16, 20252,310.002,330.002,220.002,240.002,240.00-2.18%32,146,500
Dec 15, 20252,170.002,300.002,160.002,290.002,290.006.02%44,711,900
Dec 12, 20252,200.002,210.002,150.002,160.002,160.00-2.26%25,638,900
Dec 11, 20252,270.002,280.002,190.002,210.002,210.00-1.78%17,863,600
Dec 10, 20252,280.002,290.002,230.002,250.002,250.00-17,806,000
Dec 9, 20252,350.002,350.002,250.002,250.002,250.00-3.43%25,143,400
Dec 8, 20252,350.002,360.002,330.002,330.002,330.00-8,581,500
Dec 5, 20252,370.002,370.002,330.002,330.002,330.00-1.27%4,737,900
Dec 4, 20252,340.002,370.002,320.002,360.002,360.000.85%10,809,600
Dec 3, 20252,380.002,380.002,340.002,340.002,340.00-1.68%10,767,600
Dec 2, 20252,390.002,410.002,370.002,380.002,380.00-14,042,800
Dec 1, 20252,340.002,400.002,330.002,380.002,380.001.71%10,863,600
Nov 28, 20252,380.002,390.002,340.002,340.002,340.00-1.27%9,237,100
Nov 27, 20252,390.002,430.002,350.002,370.002,370.00-0.42%13,918,800
Nov 26, 20252,390.002,400.002,370.002,380.002,380.00-0.42%6,414,800
Nov 25, 20252,400.002,410.002,370.002,390.002,390.00-0.42%11,256,900
Nov 24, 20252,420.002,430.002,380.002,400.002,400.00-0.83%14,519,100
Nov 21, 20252,450.002,450.002,390.002,420.002,420.00-1.22%22,051,000
Nov 20, 20252,460.002,480.002,450.002,450.002,450.00-0.41%14,356,100
Nov 19, 20252,470.002,480.002,450.002,460.002,460.00-0.40%6,991,600
Nov 18, 20252,480.002,510.002,450.002,470.002,470.00-0.40%9,935,900
Nov 17, 20252,500.002,510.002,460.002,480.002,480.00-0.40%11,211,600
Nov 14, 20252,460.002,500.002,460.002,490.002,490.001.22%12,091,100
Nov 13, 20252,490.002,500.002,450.002,460.002,460.00-0.81%20,489,000
Nov 12, 20252,500.002,520.002,470.002,480.002,480.00-0.80%20,964,400
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%13,961,700
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%15,062,100
Oct 10, 20252,690.002,700.002,620.002,630.002,630.00-2.23%17,746,400