Bank BRISyariah Tbk PT historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	2,028.64	2,038.40	2,009.14	2,009.14	1,906.77	14,503,406
2021-11-11	2,028.64	2,038.40	2,009.14	2,018.89	1,916.03	17,108,632
2021-11-10	2,028.64	2,038.40	2,018.89	2,028.64	1,925.28	10,137,404
2021-11-09	2,038.40	2,057.90	2,018.89	2,028.64	1,925.28	21,130,332
2021-11-08	2,038.40	2,087.16	2,028.64	2,038.40	1,934.54	47,773,995
2021-11-05	2,018.89	2,048.15	2,009.14	2,028.64	1,925.28	16,397,780
2021-11-04	2,038.40	2,067.65	2,009.14	2,009.14	1,906.77	45,005,026
2021-11-03	2,028.64	2,048.15	2,009.14	2,038.40	1,934.54	16,113,152
2021-11-02	2,038.40	2,057.90	1,999.38	2,018.89	1,916.03	22,221,679
2021-11-01	2,057.90	2,077.41	2,028.64	2,038.40	1,934.54	16,723,523
2021-10-29	2,048.15	2,077.41	2,028.64	2,057.90	1,953.05	26,786,694
2021-10-28	2,087.16	2,096.91	2,009.14	2,028.64	1,925.28	52,040,644
2021-10-27	2,106.67	2,116.42	2,077.41	2,087.16	1,980.82	17,086,382
2021-10-26	2,087.16	2,145.68	2,077.41	2,096.91	1,990.08	36,383,860
2021-10-25	2,126.17	2,135.93	2,077.41	2,077.41	1,971.56	25,349,303
2021-10-22	2,106.67	2,145.68	2,067.65	2,106.67	1,999.33	26,529,237
2021-10-21	2,165.19	2,204.20	2,087.16	2,096.91	1,990.08	74,027,833
2021-10-19	2,204.20	2,233.46	2,135.93	2,155.43	2,045.61	65,426,865
2021-10-18	2,077.41	2,233.46	2,077.41	2,194.44	2,082.64	151,321,504
2021-10-15	2,028.64	2,096.91	2,028.64	2,077.41	1,971.56	42,887,953
2021-10-14	2,028.64	2,087.16	2,028.64	2,038.40	1,934.54	35,932,003

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.