Skip to main content
PT Bank Syariah Indonesia Tbk (IDX:BRIS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,330.00
-30.00 (-1.27%)
At close: Dec 5, 2025

IDX:BRIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252,590.002,740.002,580.002,690.002,690.003.86%36,630,600
Oct 8, 20252,610.002,610.002,580.002,590.002,590.00-0.38%10,899,000
Oct 7, 20252,600.002,620.002,590.002,600.002,600.00-0.38%10,228,400
Oct 6, 20252,610.002,620.002,590.002,610.002,610.00-8,687,700
Oct 3, 20252,600.002,610.002,590.002,610.002,610.000.38%6,195,700
Oct 2, 20252,600.002,620.002,600.002,600.002,600.000.39%7,999,600
Oct 1, 20252,590.002,640.002,580.002,590.002,590.00-20,611,800
Sep 30, 20252,610.002,620.002,590.002,590.002,590.00-0.77%21,168,900
Sep 29, 20252,660.002,660.002,590.002,610.002,610.00-2.25%28,208,400
Sep 26, 20252,670.002,680.002,620.002,670.002,670.00-19,137,800
Sep 25, 20252,700.002,710.002,630.002,670.002,670.00-0.74%20,357,800
Sep 24, 20252,700.002,730.002,650.002,690.002,690.001.13%22,084,700
Sep 23, 20252,620.002,690.002,620.002,660.002,660.001.92%21,875,300
Sep 22, 20252,620.002,630.002,590.002,610.002,610.00-7,705,800
Sep 19, 20252,610.002,640.002,590.002,610.002,610.00-15,916,000
Sep 18, 20252,660.002,670.002,610.002,610.002,610.00-1.51%11,144,900
Sep 17, 20252,640.002,670.002,600.002,650.002,650.000.38%18,764,600
Sep 16, 20252,670.002,680.002,630.002,640.002,640.00-1.49%15,058,200
Sep 15, 20252,720.002,730.002,680.002,680.002,680.00-0.37%12,526,500
Sep 12, 20252,710.002,750.002,690.002,690.002,690.001.13%31,513,000
Sep 11, 20252,570.002,670.002,540.002,660.002,660.006.40%34,545,800
Sep 10, 20252,510.002,550.002,490.002,500.002,500.000.81%37,208,700
Sep 9, 20252,590.002,640.002,430.002,480.002,480.00-3.88%49,425,000
Sep 8, 20252,740.002,740.002,580.002,580.002,580.00-5.15%30,899,500
Sep 4, 20252,720.002,740.002,690.002,720.002,720.00-9,615,500
Sep 3, 20252,720.002,740.002,710.002,720.002,720.000.37%5,887,800
Sep 2, 20252,690.002,730.002,690.002,710.002,710.000.74%9,432,300
Sep 1, 20252,600.002,720.002,600.002,690.002,690.00-0.74%17,070,500
Aug 29, 20252,730.002,740.002,680.002,710.002,710.00-1.09%16,494,100
Aug 28, 20252,720.002,750.002,720.002,740.002,740.000.74%6,774,900
Aug 27, 20252,780.002,780.002,710.002,720.002,720.00-1.45%12,206,800
Aug 26, 20252,760.002,770.002,740.002,760.002,760.000.36%7,566,200
Aug 25, 20252,760.002,790.002,750.002,750.002,750.000.73%7,609,900
Aug 22, 20252,760.002,760.002,720.002,730.002,730.00-1.44%7,512,200
Aug 21, 20252,800.002,800.002,750.002,770.002,770.00-0.72%14,435,300
Aug 20, 20252,750.002,820.002,750.002,790.002,790.001.09%18,380,500
Aug 19, 20252,770.002,780.002,720.002,760.002,760.00-0.36%10,365,300
Aug 15, 20252,770.002,800.002,740.002,770.002,770.00-15,122,800
Aug 14, 20252,830.002,830.002,760.002,770.002,770.00-16,339,500
Aug 13, 20252,810.002,840.002,770.002,770.002,770.00-0.36%30,697,000
Aug 12, 20252,730.002,790.002,730.002,780.002,780.001.83%33,170,200
Aug 11, 20252,710.002,750.002,700.002,730.002,730.001.11%12,263,900
Aug 8, 20252,740.002,740.002,690.002,700.002,700.00-1.46%10,198,100
Aug 7, 20252,740.002,770.002,730.002,740.002,740.00-8,281,100
Aug 6, 20252,800.002,810.002,730.002,740.002,740.00-1.44%10,384,600
Aug 5, 20252,750.002,800.002,750.002,780.002,780.001.09%13,283,300
Aug 4, 20252,730.002,770.002,720.002,750.002,750.000.73%9,414,000
Aug 1, 20252,730.002,770.002,720.002,730.002,730.00-10,004,700
Jul 31, 20252,780.002,780.002,720.002,730.002,730.00-1.44%12,582,300
Jul 30, 20252,840.002,840.002,720.002,770.002,770.00-2.46%22,131,100
Jul 29, 20252,840.002,880.002,780.002,840.002,840.00-20,795,300
Jul 28, 20252,890.002,900.002,840.002,840.002,840.00-1.05%14,054,600
Jul 25, 20252,850.002,880.002,820.002,870.002,870.000.70%21,844,600
Jul 24, 20252,760.002,900.002,750.002,850.002,850.004.40%58,417,700
Jul 23, 20252,720.002,750.002,720.002,730.002,730.000.37%12,419,200
Jul 22, 20252,780.002,790.002,720.002,720.002,720.00-2.16%12,550,200
Jul 21, 20252,800.002,820.002,750.002,780.002,780.00-0.71%15,851,600
Jul 18, 20252,800.002,820.002,760.002,800.002,800.00-22,331,400
Jul 17, 20252,800.002,820.002,780.002,800.002,800.000.72%20,949,200