Skip to main content
PT Bank Syariah Indonesia Tbk (IDX:BRIS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,790.00
-10.00 (-0.56%)
Apr 29, 2026, 4:00 PM WIB

IDX:BRIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,800.001,820.001,785.001,810.00-0.56%4,134,800
Apr 28, 20261,840.001,845.001,765.001,800.001,800.00-2.17%34,719,000
Apr 27, 20261,880.001,910.001,825.001,840.001,840.00-2.13%22,266,300
Apr 24, 20261,955.001,955.001,870.001,880.001,880.00-3.84%16,817,700
Apr 23, 20262,000.002,010.001,950.001,955.001,955.00-2.01%14,465,600
Apr 22, 20262,000.002,020.001,990.001,995.001,995.00-0.25%18,096,700
Apr 21, 20262,040.002,050.001,995.002,000.002,000.00-1.96%21,537,000
Apr 20, 20262,080.002,100.002,030.002,040.002,040.00-1.92%16,508,800
Apr 17, 20262,090.002,100.002,070.002,080.002,080.00-9,841,400
Apr 16, 20262,100.002,120.002,070.002,080.002,080.00-0.48%9,507,000
Apr 15, 20262,130.002,150.002,080.002,090.002,090.00-1.88%21,055,500
Apr 14, 20262,110.002,150.002,110.002,130.002,130.000.95%10,046,700
Apr 13, 20262,110.002,120.002,090.002,110.002,110.00-9,887,900
Apr 10, 20262,130.002,170.002,110.002,110.002,110.00-0.94%15,462,800
Apr 9, 20262,100.002,160.002,090.002,130.002,130.001.91%18,446,000
Apr 8, 20262,120.002,130.002,080.002,090.002,090.000.48%19,833,200
Apr 7, 20262,080.002,090.002,070.002,080.002,080.00-4,610,400
Apr 6, 20262,100.002,110.002,070.002,080.002,080.00-0.95%5,646,800
Apr 2, 20262,130.002,140.002,100.002,100.002,100.00-1.41%4,585,800
Apr 1, 20262,140.002,170.002,110.002,130.002,130.000.95%8,220,300
Mar 31, 20262,160.002,160.002,110.002,110.002,110.00-2.31%5,095,800
Mar 30, 20262,130.002,160.002,100.002,160.002,160.001.41%3,492,400
Mar 27, 20262,110.002,140.002,110.002,130.002,130.000.95%3,360,400
Mar 26, 20262,160.002,170.002,100.002,110.002,110.00-1.40%5,047,200
Mar 25, 20262,110.002,150.002,100.002,140.002,140.001.42%4,265,400
Mar 17, 20262,120.002,150.002,100.002,110.002,110.00-6,259,600
Mar 16, 20262,130.002,150.002,110.002,110.002,110.00-0.94%4,342,300
Mar 13, 20262,210.002,220.002,130.002,130.002,130.00-3.62%9,843,000
Mar 12, 20262,210.002,320.002,200.002,210.002,210.00-34,042,800
Mar 11, 20262,220.002,250.002,200.002,210.002,210.00-7,422,000
Mar 10, 20262,210.002,250.002,170.002,210.002,210.000.91%16,801,800
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