Efek Terdaftar

BANK SYARIAH INDONESIA Tbk, PT (d/h BANK BRISYARIAH Tbk, PT)

Security name
BANK SYARIAH INDONESIA Tbk
Issuer
BANK SYARIAH INDONESIA Tbk, PT (d/h BANK BRISYARIAH Tbk, PT)
ISIN Code
ID1000142904
Short Code
BRIS
Type
Saham Biasa
Listing Date
09 Mei 2018
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
2,623,350,600.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BANK
Number of Securities
46,129,260,138 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Feb 2022 0 1,590 1,530 1,545 163,478 25,262,183,500 6,021
03 Feb 2022 0 1,645 1,550 1,585 522,334 83,850,852,000 15,736
04 Feb 2022 0 1,595 1,560 1,580 127,899 20,110,038,500 5,614
08 Feb 2022 0 1,695 1,650 1,660 350,395 58,578,194,000 10,937
09 Feb 2022 0 1,685 1,650 1,675 133,117 22,188,225,500 5,630
10 Feb 2022 0 1,715 1,660 1,670 270,439 45,670,254,500 9,515
11 Feb 2022 0 1,680 1,630 1,670 92,349 15,312,974,500 4,380
14 Feb 2022 0 1,680 1,610 1,615 155,000 25,231,042,500 7,422
15 Feb 2022 0 1,660 1,605 1,650 103,459 16,996,563,000 4,002
16 Feb 2022 0 1,680 1,640 1,655 180,815 30,001,257,000 5,600
17 Feb 2022 0 1,665 1,630 1,640 62,199 10,210,152,500 3,709
18 Feb 2022 0 1,715 1,635 1,700 334,124 56,496,365,500 11,178
21 Feb 2022 0 1,775 1,700 1,755 475,842 82,908,654,500 14,822
22 Feb 2022 0 1,755 1,705 1,725 291,835 50,330,139,000 8,666
23 Feb 2022 0 1,750 1,720 1,730 151,848 26,361,051,000 5,063
24 Feb 2022 0 1,735 1,610 1,615 476,413 78,996,775,500 16,142
25 Feb 2022 0 1,680 1,580 1,665 211,721 34,981,214,500 7,503
01 Mar 2022 0 1,820 1,665 1,795 966,809 171,119,779,000 22,414
04 Mar 2022 0 1,795 1,735 1,740 189,049 33,258,614,500 9,102
07 Mar 2022 0 1,745 1,670 1,685 238,147 40,212,214,000 9,769
08 Mar 2022 0 1,715 1,640 1,650 193,023 32,450,914,500 9,242
09 Mar 2022 0 1,705 1,645 1,690 113,012 19,060,673,000 4,865
10 Mar 2022 0 1,715 1,680 1,700 114,319 19,423,758,500 4,469
11 Mar 2022 0 1,700 1,665 1,670 97,885 16,417,224,500 4,963
14 Mar 2022 0 1,695 1,670 1,685 89,286 15,030,493,000 3,960
15 Mar 2022 0 1,710 1,665 1,665 190,148 32,058,775,000 6,618
16 Mar 2022 0 1,685 1,650 1,655 110,397 18,359,860,500 5,037
17 Mar 2022 0 1,675 1,640 1,645 164,344 27,178,461,000 6,036
18 Mar 2022 0 1,650 1,615 1,615 151,281 24,553,955,000 6,508
21 Mar 2022 0 1,695 1,610 1,615 93,396 15,151,443,000 4,550
22 Mar 2022 0 1,645 1,615 1,630 51,424 8,364,604,000 2,673
23 Mar 2022 0 1,645 1,615 1,620 98,773 16,042,563,500 4,391
24 Mar 2022 0 1,630 1,540 1,620 90,854 14,710,390,000 3,889
25 Mar 2022 0 1,625 1,510 1,610 65,142 10,529,598,000 3,083
28 Mar 2022 0 1,635 1,610 1,615 49,150 7,952,554,500 3,940
29 Mar 2022 0 1,650 1,610 1,615 52,386 8,480,496,000 2,603
30 Mar 2022 0 1,630 1,605 1,620 92,629 14,943,030,000 3,996
31 Mar 2022 0 1,625 1,605 1,605 58,462 9,418,412,000 3,116
01 Apr 2022 0 1,620 1,605 1,605 62,097 9,993,389,000 2,429
04 Apr 2022 0 1,615 1,580 1,585 103,649 16,482,289,500 6,156
05 Apr 2022 0 1,675 1,570 1,570 111,787 17,616,322,000 6,177
06 Apr 2022 0 1,575 1,510 1,510 294,192 44,951,285,000 13,447
07 Apr 2022 0 1,550 1,510 1,525 99,939 15,300,096,000 4,267
11 Apr 2022 0 1,535 1,500 1,515 171,195 25,867,590,500 6,385
12 Apr 2022 0 1,550 1,500 1,505 119,195 17,922,588,500 6,056
13 Apr 2022 0 1,525 1,505 1,505 71,801 10,853,563,000 3,478
14 Apr 2022 0 1,575 1,505 1,560 209,061 32,463,245,500 6,823
19 Apr 2022 0 1,675 1,575 1,575 148,882 23,708,919,500 6,581
20 Apr 2022 0 1,580 1,545 1,555 238,170 37,020,927,500 7,169
21 Apr 2022 0 1,575 1,555 1,560 73,915 11,554,710,000 2,856
22 Apr 2022 0 1,560 1,525 1,535 60,995 9,407,628,500 4,321
25 Apr 2022 0 1,530 1,505 1,510 95,966 14,547,477,000 4,684
26 Apr 2022 0 1,530 1,510 1,530 56,691 8,631,930,500 3,508
27 Apr 2022 0 1,545 1,520 1,530 51,006 7,813,060,000 3,084
28 Apr 2022 0 1,585 1,535 1,580 170,020 26,714,534,000 6,337
09 May 2022 0 1,605 1,515 1,520 167,599 25,733,505,500 9,253
10 May 2022 0 1,520 1,480 1,520 213,101 31,895,320,500 9,502
12 May 2022 0 1,520 1,410 1,410 223,734 32,700,698,500 11,217
13 May 2022 0 1,445 1,340 1,435 170,419 23,682,419,000 8,562
17 May 2022 0 1,470 1,435 1,445 73,696 10,710,400,500 5,278
18 May 2022 0 1,470 1,440 1,445 53,443 7,735,971,000 3,241
20 May 2022 0 1,450 1,415 1,440 53,401 7,676,300,000 3,045
23 May 2022 0 1,450 1,415 1,415 50,043 7,141,383,500 4,043
25 May 2022 0 1,435 1,415 1,415 51,846 7,370,569,500 3,002
27 May 2022 0 1,495 1,420 1,460 141,910 20,695,108,000 5,970
30 May 2022 0 1,475 1,430 1,435 91,991 13,333,393,000 5,921
31 May 2022 0 1,460 1,435 1,440 75,849 10,950,085,500 3,305
02 Jun 2022 0 1,465 1,440 1,450 84,228 12,233,223,500 3,845
03 Jun 2022 0 1,530 1,450 1,490 261,071 39,100,665,000 8,884
06 Jun 2022 0 1,510 1,470 1,485 99,108 14,746,206,500 5,475
07 Jun 2022 0 1,500 1,455 1,460 70,166 10,264,577,500 4,511
08 Jun 2022 0 1,465 1,450 1,460 49,006 7,138,031,000 3,109
09 Jun 2022 0 1,475 1,450 1,455 54,111 7,914,208,000 3,162
10 Jun 2022 0 1,455 1,420 1,445 100,285 14,385,618,000 4,645
13 Jun 2022 0 1,435 1,410 1,420 63,747 9,025,421,000 3,441
14 Jun 2022 0 1,425 1,410 1,415 44,809 6,341,287,000 2,579
15 Jun 2022 0 1,425 1,410 1,415 49,386 6,994,680,000 2,162
16 Jun 2022 0 1,440 1,415 1,420 66,483 9,484,868,000 2,727
17 Jun 2022 0 1,430 1,395 1,395 76,108 10,707,944,500 3,845
20 Jun 2022 0 1,455 1,370 1,385 81,227 11,217,597,000 4,677
21 Jun 2022 0 1,395 1,380 1,390 47,053 6,527,739,500 2,180
22 Jun 2022 0 1,395 1,375 1,385 55,017 7,624,232,500 2,629
23 Jun 2022 0 1,385 1,365 1,375 65,892 9,052,243,000 3,012
24 Jun 2022 0 1,380 1,370 1,375 80,429 11,060,266,000 2,455
27 Jun 2022 0 1,410 1,360 1,360 82,021 11,215,825,500 4,024
28 Jun 2022 0 1,370 1,355 1,355 43,426 5,909,007,500 2,596
29 Jun 2022 0 1,360 1,350 1,350 55,591 7,526,137,000 2,966
30 Jun 2022 0 1,355 1,340 1,340 54,448 7,329,091,000 3,074
01 Jul 2022 0 1,345 1,285 1,285 142,257 18,496,005,500 7,728
04 Jul 2022 0 1,295 1,200 1,205 227,134 27,582,104,500 9,556
05 Jul 2022 0 1,230 1,200 1,205 88,772 10,782,771,500 4,607
06 Jul 2022 0 1,220 1,200 1,210 53,917 6,518,609,500 2,625
07 Jul 2022 0 1,240 1,210 1,235 50,522 6,212,514,000 2,659
08 Jul 2022 0 1,255 1,235 1,255 39,420 4,919,066,500 2,596
11 Jul 2022 0 1,280 1,255 1,255 28,448 3,584,670,500 2,053
12 Jul 2022 0 1,545 1,235 1,520 1,445,499 213,266,441,500 31,865
13 Jul 2022 0 1,525 1,415 1,415 524,624 76,005,294,500 15,579
14 Jul 2022 0 1,470 1,370 1,420 263,668 37,667,390,000 11,392
15 Jul 2022 0 1,490 1,415 1,455 408,161 59,647,589,500 12,342
18 Jul 2022 0 1,545 1,460 1,515 577,031 87,256,382,000 18,898
19 Jul 2022 0 1,565 1,505 1,515 374,143 57,285,264,000 10,779
20 Jul 2022 0 1,555 1,515 1,530 196,014 30,185,737,500 7,126
21 Jul 2022 0 1,580 1,510 1,550 259,615 40,242,655,500 7,158
22 Jul 2022 0 1,565 1,540 1,550 128,700 19,975,529,000 4,350
25 Jul 2022 0 1,620 1,550 1,590 341,948 54,436,630,000 10,211
27 Jul 2022 0 1,675 1,620 1,620 561,965 92,745,965,500 13,336
28 Jul 2022 0 1,680 1,625 1,675 420,866 69,932,421,500 9,404
29 Jul 2022 0 1,710 1,635 1,635 386,876 64,909,054,000 12,247
01 Aug 2022 1,635 1,660 1,635 1,635 140,425 23,124,078,500 6,324
02 Aug 2022 1,635 1,640 1,555 1,565 286,951 45,290,017,000 12,274
03 Aug 2022 1,515 1,585 1,515 1,570 117,417 18,320,612,000 4,592
04 Aug 2022 1,580 1,630 1,580 1,590 177,998 28,525,413,000 6,225
05 Aug 2022 1,595 1,600 1,580 1,590 86,816 13,814,696,500 4,072
08 Aug 2022 1,590 1,600 1,555 1,565 117,597 18,477,847,500 5,581
09 Aug 2022 1,565 1,595 1,520 1,545 175,921 27,528,258,500 7,046
10 Aug 2022 1,550 1,565 1,540 1,540 65,514 10,166,712,000 3,203
11 Aug 2022 1,550 1,575 1,550 1,570 85,894 13,462,600,500 3,308
12 Aug 2022 1,575 1,585 1,550 1,565 72,058 11,285,213,000 3,847
15 Aug 2022 1,565 1,575 1,545 1,545 70,802 11,027,229,500 3,947
16 Aug 2022 1,550 1,560 1,525 1,525 68,309 10,490,565,500 4,404
18 Aug 2022 1,525 1,565 1,525 1,540 104,773 16,231,812,000 3,949
19 Aug 2022 1,545 1,610 1,545 1,605 336,674 53,331,851,500 8,181
23 Aug 2022 1,570 1,585 1,540 1,550 159,616 24,944,021,000 5,639
24 Aug 2022 1,555 1,565 1,525 1,530 144,755 22,267,087,000 5,642
26 Aug 2022 1,540 1,565 1,530 1,530 140,645 21,802,046,500 4,350
29 Aug 2022 1,495 1,540 1,460 1,535 140,563 21,142,580,500 5,734
30 Aug 2022 1,535 1,550 1,520 1,520 78,492 12,046,323,500 3,717
31 Aug 2022 1,525 1,535 1,515 1,520 44,122 6,704,569,500 2,657
01 Sep 2022 1,520 1,530 1,515 1,520 33,203 5,054,581,000 1,903
02 Sep 2022 1,530 1,530 1,510 1,510 61,414 9,308,213,000 3,054
05 Sep 2022 1,510 1,515 1,500 1,505 58,028 8,737,322,000 3,310
06 Sep 2022 1,510 1,515 1,505 1,510 45,938 6,936,744,000 2,444
07 Sep 2022 1,510 1,525 1,500 1,500 80,791 12,179,803,500 3,741
08 Sep 2022 1,505 1,510 1,500 1,505 49,282 7,416,200,000 2,384
09 Sep 2022 1,505 1,505 1,485 1,485 97,220 14,498,600,000 4,783
12 Sep 2022 1,485 1,500 1,480 1,480 63,424 9,415,544,500 3,987
13 Sep 2022 1,480 1,490 1,470 1,470 120,411 17,764,838,000 5,594
14 Sep 2022 1,465 1,475 1,455 1,465 119,044 17,435,876,500 4,555
15 Sep 2022 1,470 1,550 1,470 1,530 310,380 47,133,884,000 9,195
16 Sep 2022 1,535 1,560 1,510 1,535 225,980 34,692,557,500 7,119
19 Sep 2022 1,535 1,540 1,510 1,525 77,113 11,747,672,000 3,447
20 Sep 2022 1,535 1,540 1,515 1,530 70,951 10,846,091,000 2,298
21 Sep 2022 1,535 1,535 1,505 1,515 80,893 12,292,493,500 2,881
22 Sep 2022 1,515 1,535 1,505 1,530 111,612 17,018,009,500 2,769
23 Sep 2022 1,540 1,595 1,535 1,575 493,423 77,647,209,000 10,462
26 Sep 2022 1,580 1,590 1,540 1,560 240,127 37,378,917,000 7,132
27 Sep 2022 1,555 1,570 1,520 1,550 103,341 15,924,830,000 4,394
28 Sep 2022 1,540 1,545 1,520 1,535 88,501 13,548,131,500 2,832
29 Sep 2022 1,540 1,560 1,505 1,505 110,840 16,910,516,500 4,520
30 Sep 2022 1,495 1,500 1,400 1,470 223,431 32,369,027,000 9,811
03 Oct 2022 1,470 1,515 1,470 1,500 139,782 20,926,002,000 4,089
04 Oct 2022 1,510 1,520 1,485 1,490 67,061 10,035,603,000 3,652
05 Oct 2022 1,490 1,505 1,490 1,490 40,822 6,098,933,500 2,423
06 Oct 2022 1,490 1,520 1,485 1,490 76,899 11,516,598,500 2,545
07 Oct 2022 1,490 1,490 1,455 1,460 99,729 14,594,126,000 5,096
10 Oct 2022 1,460 1,460 1,440 1,445 55,149 7,986,241,000 3,004
11 Oct 2022 1,445 1,455 1,410 1,415 96,138 13,655,896,000 4,600
12 Oct 2022 1,415 1,415 1,360 1,375 137,238 19,040,010,000 5,810
13 Oct 2022 1,370 1,375 1,340 1,345 83,405 11,287,922,500 4,380
17 Oct 2022 1,310 1,320 1,265 1,295 98,081 12,560,222,500 4,907
18 Oct 2022 1,300 1,325 1,300 1,315 111,864 14,683,902,500 5,476
21 Oct 2022 1,315 1,390 1,305 1,345 218,393 29,582,569,500 6,949
25 Oct 2022 1,400 1,435 1,390 1,395 161,682 22,801,621,000 5,595
27 Oct 2022 1,380 1,405 1,380 1,380 61,584 8,547,468,500 2,734
01 Nov 2022 1,405 1,435 1,405 1,405 131,470 18,580,930,500 3,757
03 Nov 2022 1,430 1,430 1,375 1,390 163,468 22,815,500,000 4,694
04 Nov 2022 1,390 1,400 1,375 1,395 81,926 11,368,724,500 2,434
07 Nov 2022 1,400 1,400 1,380 1,385 84,331 11,688,170,000 4,943
08 Nov 2022 1,390 1,395 1,375 1,375 44,348 6,132,757,000 2,318
09 Nov 2022 1,375 1,380 1,365 1,375 64,936 8,912,108,000 2,758
10 Nov 2022 1,375 1,375 1,355 1,375 54,216 7,409,243,500 2,634
14 Nov 2022 1,380 1,390 1,370 1,380 77,115 10,662,391,500 2,102
15 Nov 2022 1,375 1,385 1,370 1,375 39,933 5,497,830,500 2,119
16 Nov 2022 1,375 1,380 1,355 1,360 46,043 6,274,763,500 3,076
17 Nov 2022 1,360 1,365 1,350 1,360 44,857 6,080,868,500 2,384
18 Nov 2022 1,355 1,380 1,350 1,355 72,270 9,827,908,500 3,559
21 Nov 2022 1,375 1,375 1,360 1,360 22,814 3,110,798,500 1,569
22 Nov 2022 1,360 1,365 1,355 1,360 24,518 3,333,986,500 1,864
23 Nov 2022 1,360 1,380 1,360 1,380 64,589 8,874,049,000 2,020
25 Nov 2022 1,400 1,400 1,365 1,370 26,595 3,657,332,000 2,128
28 Nov 2022 1,365 1,370 1,350 1,360 46,555 6,321,404,500 2,888
30 Nov 2022 1,330 1,345 1,330 1,335 45,304 6,051,906,000 2,705
02 Dec 2022 1,325 1,330 1,310 1,320 49,733 6,540,977,000 3,124
05 Dec 2022 1,320 1,335 1,310 1,310 36,745 4,850,786,500 2,827
06 Dec 2022 1,310 1,310 1,285 1,295 53,761 6,958,383,500 4,107
07 Dec 2022 1,295 1,300 1,270 1,270 38,263 4,896,291,500 3,445
08 Dec 2022 1,250 1,290 1,185 1,265 231,529 28,439,491,000 10,661
09 Dec 2022 1,260 1,270 1,225 1,230 80,141 9,954,100,500 4,357
12 Dec 2022 1,230 1,250 1,205 1,245 81,312 10,015,448,000 3,109
15 Dec 2022 1,215 1,230 1,200 1,210 69,608 8,427,234,000 3,261
16 Dec 2022 1,205 1,220 1,200 1,200 119,165 14,358,790,000 3,832
20 Dec 2022 1,120 1,140 1,095 1,100 294,984 32,785,941,000 6,956

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Right Distribution (90000 BRIS : 10941 BRIS-R ) 13 Dec 2022 15 Dec 2022 16 Dec 2022 Active
Proxy Voting   - 30 Aug 2022 23 Sep 2022 Active
Cash Dividend (1 BRIS : 18.406613 IDR) 07 Jun 2022 09 Jun 2022 30 Jun 2022 Active
Proxy Voting   - 28 Apr 2022 27 May 2022 Active
Proxy Voting   - 30 Jul 2021 24 Aug 2021 Active
Proxy Voting   - 13 Apr 2021 06 May 2021 Active
Voluntary Conversion (1 BRIS : 781.29 IDR) - 19 Nov 2020 05 Mar 2021 Active
Proxy Voting   - 19 Nov 2020 15 Dec 2020 Active
Proxy Voting   - 13 Oct 2020 05 Nov 2020 Active
Proxy Voting   - 05 Feb 2020 28 Feb 2020 Active
Cash Dividend (10000000000 BRIS : 10971448913 IDR) 08 May 2019 10 May 2019 28 May 2019 Active
Proxy Voting   - 02 Apr 2019 29 Apr 2019 Active
Proxy Voting   - 19 Mar 2019 11 Apr 2019 Active
Proxy Voting   - 05 Mar 2019 28 Mar 2019 Active
Proxy Voting   - 05 Dec 2018 28 Dec 2018 Active