Efek Terdaftar

BANK BRISYARIAH Tbk, PT

Security name
BANK BRISYARIAH Tbk
Issuer
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
9,716,113,498 (Total)
As of 7 Aug 2020
27.00% Scripless = 2,623,350,600.000
Local Percentage
26.90%
Foreign Percentage
0.10%

Graph

Price History

Date Open High Low Close Volume Value Freq
13 Aug 2019 0 482 476 476 30,451 1,453,154,800 618
14 Aug 2019 0 480 472 474 26,134 1,244,523,600 711
15 Aug 2019 0 474 466 468 28,632 1,340,318,000 739
16 Aug 2019 0 478 468 474 20,895 988,583,000 656
19 Aug 2019 0 484 470 472 27,995 1,324,291,800 788
20 Aug 2019 0 478 470 470 17,124 807,521,600 626
21 Aug 2019 0 474 464 466 40,955 1,913,331,800 653
22 Aug 2019 0 468 458 458 40,042 1,845,041,400 899
23 Aug 2019 0 466 458 466 24,799 1,147,986,000 682
26 Aug 2019 0 470 456 458 24,092 1,106,194,200 688
27 Aug 2019 0 464 450 452 55,344 2,526,690,200 918
28 Aug 2019 0 456 444 444 55,425 2,485,036,800 1,111
29 Aug 2019 0 450 432 432 54,725 2,411,174,200 1,069
30 Aug 2019 0 442 430 434 58,234 2,526,369,200 811
02 Sep 2019 0 436 410 410 93,852 3,933,962,200 1,656
03 Sep 2019 0 414 400 406 45,232 1,843,299,000 1,214
04 Sep 2019 0 410 398 404 58,624 2,357,673,400 911
05 Sep 2019 0 440 402 428 106,336 4,526,014,400 1,898
06 Sep 2019 0 436 426 426 35,932 1,547,521,600 947
09 Sep 2019 0 430 418 420 29,473 1,242,681,400 854
10 Sep 2019 0 446 420 438 134,816 5,878,060,600 1,612
11 Sep 2019 0 448 436 438 107,715 4,756,788,000 1,256
12 Sep 2019 0 446 438 438 45,308 1,995,474,000 851
13 Sep 2019 0 442 424 426 55,086 2,366,685,200 1,209
16 Sep 2019 0 428 406 408 82,503 3,394,694,000 1,543
17 Sep 2019 0 418 408 414 30,362 1,257,254,600 757
18 Sep 2019 0 438 414 434 95,440 4,097,155,200 1,361
19 Sep 2019 0 436 424 428 27,380 1,173,895,800 674
20 Sep 2019 0 434 424 430 10,523 450,229,600 364
23 Sep 2019 0 434 424 424 13,309 568,048,800 450
24 Sep 2019 0 426 416 420 16,102 676,120,200 508
25 Sep 2019 0 422 416 416 30,109 1,257,485,400 505
26 Sep 2019 0 426 410 412 49,849 2,057,877,200 851
27 Sep 2019 0 414 408 408 26,581 1,091,255,000 661
30 Sep 2019 0 412 402 404 42,039 1,705,808,000 882
01 Oct 2019 0 416 404 408 29,707 1,218,345,400 666
02 Oct 2019 0 412 388 390 57,367 2,289,440,400 1,286
03 Oct 2019 0 398 380 398 36,703 1,434,324,000 832
04 Oct 2019 0 408 392 408 20,160 809,389,800 856
07 Oct 2019 0 410 394 396 34,791 1,392,810,200 732
08 Oct 2019 0 408 396 404 29,476 1,181,031,400 525
09 Oct 2019 0 410 398 398 10,412 416,476,200 430
10 Oct 2019 0 402 384 390 53,196 2,083,526,400 1,003
11 Oct 2019 0 398 386 392 33,897 1,324,701,000 706
14 Oct 2019 0 398 388 388 63,370 2,472,845,600 951
15 Oct 2019 0 390 386 388 36,488 1,412,764,200 803
16 Oct 2019 0 394 386 390 32,283 1,257,317,600 610
17 Oct 2019 0 400 388 394 66,478 2,622,957,400 891
18 Oct 2019 0 406 396 402 314,516 12,563,643,600 1,423
21 Oct 2019 0 408 390 392 184,211 7,285,509,200 1,548
22 Oct 2019 0 396 388 390 39,816 1,559,258,000 869
23 Oct 2019 0 394 388 390 42,734 1,664,781,400 716
24 Oct 2019 0 412 390 402 257,235 10,393,581,800 2,260
25 Oct 2019 0 406 398 398 85,578 3,423,505,000 915
28 Oct 2019 0 402 394 394 30,275 1,201,254,200 678
29 Oct 2019 0 400 394 394 29,520 1,167,873,600 536
30 Oct 2019 0 402 392 392 36,158 1,432,995,400 647
31 Oct 2019 0 398 382 386 63,669 2,468,733,800 1,215
01 Nov 2019 0 388 382 384 33,351 1,283,245,800 643
04 Nov 2019 0 390 382 386 43,210 1,675,157,400 633
05 Nov 2019 0 392 384 388 31,448 1,223,520,800 451
06 Nov 2019 0 392 384 384 19,670 761,427,000 616
07 Nov 2019 0 388 380 384 41,888 1,600,914,600 606
08 Nov 2019 0 386 378 380 90,199 3,433,702,400 800
11 Nov 2019 0 386 372 374 22,102 830,809,400 675
12 Nov 2019 0 378 372 374 64,738 2,421,806,600 462
13 Nov 2019 0 376 372 374 9,025 337,154,200 363
14 Nov 2019 0 376 368 370 78,633 2,910,743,200 662
15 Nov 2019 0 374 368 368 87,579 3,230,552,000 451
18 Nov 2019 0 374 368 372 69,630 2,587,121,600 350
19 Nov 2019 0 374 364 370 29,401 1,084,297,400 550
20 Nov 2019 0 372 366 368 36,172 1,331,842,000 415
21 Nov 2019 0 370 364 366 19,325 708,866,200 404
22 Nov 2019 0 366 350 356 102,314 3,668,508,400 792
25 Nov 2019 0 362 350 350 19,076 670,128,000 636
26 Nov 2019 0 352 330 338 39,763 1,357,303,200 820
27 Nov 2019 0 340 318 320 56,860 1,858,384,400 915
28 Nov 2019 0 320 302 306 53,284 1,647,250,800 916
29 Nov 2019 0 316 300 316 32,376 990,234,600 714
02 Dec 2019 0 324 316 318 25,479 815,069,400 698
03 Dec 2019 0 346 318 340 93,585 3,165,587,400 1,241
04 Dec 2019 0 356 340 342 76,455 2,642,818,800 1,556
05 Dec 2019 0 350 330 330 57,205 1,926,800,600 881
06 Dec 2019 0 336 328 330 35,256 1,165,169,400 755
09 Dec 2019 0 338 328 330 31,579 1,044,089,000 709
10 Dec 2019 0 334 328 328 34,961 1,154,596,600 666
11 Dec 2019 0 332 320 320 60,326 1,946,860,000 776
12 Dec 2019 0 330 318 318 48,831 1,569,951,000 936
13 Dec 2019 0 324 318 318 29,350 939,231,800 531
16 Dec 2019 0 324 314 318 36,240 1,157,091,800 834
17 Dec 2019 0 322 318 318 24,148 772,488,000 395
18 Dec 2019 0 346 318 340 179,876 6,021,505,400 1,770
19 Dec 2019 0 346 332 338 92,467 3,133,988,600 1,138
20 Dec 2019 0 352 334 346 163,742 5,670,585,400 1,399
23 Dec 2019 0 348 342 342 49,872 1,715,963,400 573
26 Dec 2019 0 344 334 338 22,788 766,735,400 679
27 Dec 2019 0 340 328 334 36,671 1,222,230,200 649
30 Dec 2019 0 340 330 330 28,990 967,297,200 591
02 Jan 2020 0 336 330 332 14,564 484,123,200 392
03 Jan 2020 0 336 326 328 49,896 1,648,059,600 732
06 Jan 2020 0 334 320 324 69,379 2,240,513,000 1,023
07 Jan 2020 0 324 316 318 63,194 2,018,923,200 873
08 Jan 2020 0 318 312 312 40,588 1,272,837,000 785
09 Jan 2020 0 322 310 318 49,284 1,551,132,000 697
10 Jan 2020 0 324 314 314 61,750 1,965,175,200 779
13 Jan 2020 0 324 314 320 108,332 3,455,017,800 789
14 Jan 2020 0 326 318 320 73,884 2,383,601,400 856
15 Jan 2020 0 322 316 320 180,468 5,764,301,200 513
16 Jan 2020 0 322 316 320 113,842 3,641,605,200 401
17 Jan 2020 0 320 316 318 23,165 735,562,200 264
20 Jan 2020 0 324 318 324 170,376 5,465,642,000 705
21 Jan 2020 0 324 316 320 56,654 1,812,695,400 448
22 Jan 2020 0 324 316 316 108,942 3,479,486,800 493
23 Jan 2020 0 318 310 310 168,116 5,245,158,000 889
24 Jan 2020 0 314 308 312 46,902 1,456,798,200 432
27 Jan 2020 0 316 308 310 85,604 2,654,562,400 473
28 Jan 2020 0 314 302 314 17,961 558,554,000 337
29 Jan 2020 0 324 316 320 97,073 3,099,411,200 643
30 Jan 2020 0 322 314 314 18,600 589,969,400 320
31 Jan 2020 0 316 308 310 26,817 836,289,000 422
03 Feb 2020 0 310 304 306 41,052 1,260,487,000 452
04 Feb 2020 0 312 306 310 19,283 597,400,600 232
05 Feb 2020 0 314 310 312 11,096 345,548,800 200
06 Feb 2020 0 318 312 316 22,013 693,393,000 320
07 Feb 2020 0 326 316 324 34,804 1,118,427,200 437
10 Feb 2020 0 324 314 316 26,442 840,149,000 335
11 Feb 2020 0 324 314 316 21,508 680,971,400 258
12 Feb 2020 0 320 312 312 11,470 359,647,600 290
13 Feb 2020 0 312 298 306 44,216 1,360,744,600 593
14 Feb 2020 0 306 298 302 44,535 1,337,294,400 673
17 Feb 2020 0 308 300 304 20,695 628,021,400 384
18 Feb 2020 0 306 302 304 24,903 758,481,400 358
19 Feb 2020 0 308 302 304 26,518 808,941,600 360
20 Feb 2020 0 308 302 304 8,516 258,984,400 283
21 Feb 2020 0 304 296 300 24,429 731,952,800 537
24 Feb 2020 0 300 288 288 89,879 2,621,442,800 679
25 Feb 2020 0 286 276 278 25,149 703,730,200 588
26 Feb 2020 0 278 258 264 81,488 2,160,009,200 779
27 Feb 2020 0 264 250 252 37,467 963,925,800 683
28 Feb 2020 0 248 202 220 140,398 3,059,595,000 1,270
02 Mar 2020 0 224 200 206 97,191 2,053,888,400 1,049
03 Mar 2020 0 216 200 200 164,418 3,396,027,600 1,459
04 Mar 2020 0 212 198 204 420,148 8,667,060,700 1,400
05 Mar 2020 0 254 204 254 523,012 12,409,981,800 3,625
06 Mar 2020 0 274 244 250 599,986 15,621,274,000 6,192
09 Mar 2020 0 250 214 214 174,196 3,885,615,000 2,016
10 Mar 2020 0 262 210 250 427,533 10,420,087,000 3,972
11 Mar 2020 0 266 228 236 336,736 8,289,469,800 3,292
12 Mar 2020 0 236 214 214 127,636 2,768,035,400 1,352
13 Mar 2020 0 220 200 212 131,871 2,740,229,000 1,428
16 Mar 2020 0 212 198 198 118,000 2,353,376,300 1,319
17 Mar 2020 0 198 185 185 53,031 987,286,500 837
18 Mar 2020 0 185 173 173 85,815 1,493,294,800 1,013
19 Mar 2020 0 170 161 161 6,647 107,097,800 300
20 Mar 2020 0 163 150 155 126,023 1,920,772,900 1,262
23 Mar 2020 0 155 145 145 25,045 363,186,200 559
24 Mar 2020 0 159 135 135 186,600 2,645,591,700 1,957
26 Mar 2020 0 171 135 160 281,100 4,389,231,900 3,160
27 Mar 2020 0 214 164 198 448,464 8,771,176,000 4,135
30 Mar 2020 0 218 185 188 224,516 4,361,515,200 2,477
31 Mar 2020 0 210 190 196 153,759 3,066,777,600 1,597
01 Apr 2020 0 204 184 185 120,378 2,339,268,400 1,260
02 Apr 2020 0 193 182 189 77,563 1,464,533,600 962
03 Apr 2020 0 198 190 193 124,911 2,412,748,700 1,254
06 Apr 2020 0 210 196 204 281,159 5,686,331,300 1,976
07 Apr 2020 0 222 197 202 232,114 4,826,606,800 1,725
08 Apr 2020 0 208 190 191 102,279 2,007,853,700 1,279
09 Apr 2020 0 198 189 193 61,271 1,189,314,600 834
13 Apr 2020 0 212 192 200 276,885 5,627,172,000 2,099
14 Apr 2020 0 212 200 202 262,546 5,382,126,400 1,497
15 Apr 2020 0 208 196 197 118,532 2,371,660,500 1,079
17 Apr 2020 0 204 194 202 143,580 2,880,315,000 1,004
20 Apr 2020 0 204 196 196 81,932 1,628,922,800 911
21 Apr 2020 0 198 189 192 75,990 1,452,827,200 1,012
22 Apr 2020 0 196 185 195 72,189 1,386,783,700 860
23 Apr 2020 0 202 194 194 68,119 1,335,858,700 652
24 Apr 2020 0 196 189 189 61,381 1,169,642,100 667
27 Apr 2020 0 194 190 194 40,517 779,634,800 413
28 Apr 2020 0 198 189 190 39,286 750,648,500 638
29 Apr 2020 0 192 190 191 25,027 477,404,500 332
30 Apr 2020 0 199 191 196 124,334 2,426,647,900 1,133
04 May 2020 0 212 188 202 230,077 4,633,636,700 2,536
05 May 2020 0 252 206 252 2,008,346 48,646,739,400 12,012
06 May 2020 0 302 248 256 2,534,377 70,209,069,600 18,894
08 May 2020 0 270 248 248 741,964 19,184,042,000 5,678
11 May 2020 0 262 246 248 263,806 6,668,880,200 2,721
12 May 2020 0 250 232 232 292,180 6,940,083,600 2,551
13 May 2020 0 282 224 280 1,845,693 48,833,681,400 14,258
14 May 2020 0 294 262 262 1,436,584 40,062,407,000 11,410
15 May 2020 0 272 246 252 542,033 14,005,798,400 5,883
18 May 2020 0 280 246 272 1,192,669 31,760,190,800 9,576
19 May 2020 0 330 272 288 3,999,506 121,912,713,800 26,103
20 May 2020 0 306 284 288 1,874,380 55,143,272,400 12,280
26 May 2020 0 300 288 290 507,982 14,860,052,400 4,191
27 May 2020 0 314 288 308 1,414,548 43,175,141,200 11,647
28 May 2020 0 318 298 302 720,888 22,224,728,400 6,804
29 May 2020 0 308 298 300 376,949 11,410,963,200 3,373
02 Jun 2020 0 328 300 320 1,222,425 38,518,044,600 10,046
03 Jun 2020 0 334 312 320 1,079,732 35,012,688,800 9,635
04 Jun 2020 0 326 312 314 408,960 12,992,755,800 4,119
05 Jun 2020 0 324 304 320 444,635 14,089,560,200 4,388
08 Jun 2020 0 336 322 328 864,773 28,334,363,200 6,552
09 Jun 2020 0 334 314 314 424,142 13,654,680,200 4,100
10 Jun 2020 0 316 298 302 411,151 12,517,496,200 4,116
11 Jun 2020 0 308 288 294 241,366 7,196,191,600 2,666
12 Jun 2020 0 314 274 312 918,368 27,753,803,200 8,231
15 Jun 2020 0 318 302 302 271,161 8,377,622,800 3,955
16 Jun 2020 0 322 306 318 731,030 23,133,048,800 5,776
17 Jun 2020 0 326 316 318 367,331 11,769,264,800 4,046
18 Jun 2020 0 322 316 316 302,247 9,621,010,400 2,703
19 Jun 2020 0 322 314 316 111,936 3,540,411,400 1,541
22 Jun 2020 0 318 300 308 179,853 5,565,645,400 3,046
23 Jun 2020 0 310 304 306 126,432 3,869,249,600 1,554
24 Jun 2020 0 320 306 314 312,874 9,814,080,000 3,316
25 Jun 2020 0 314 308 310 79,239 2,458,799,200 1,489
26 Jun 2020 0 316 308 308 73,510 2,278,047,800 1,233
29 Jun 2020 0 310 304 306 71,836 2,202,529,600 1,195
30 Jun 2020 0 312 306 308 58,737 1,810,001,000 1,090
01 Jul 2020 0 312 306 306 52,486 1,612,141,800 837
02 Jul 2020 0 310 304 306 107,513 3,295,784,400 1,101
03 Jul 2020 0 322 308 318 793,380 25,154,414,800 5,574
06 Jul 2020 0 396 322 396 5,427,885 202,492,982,600 30,764
07 Jul 2020 0 476 400 452 13,186,518 588,872,605,600 70,799
08 Jul 2020 0 470 432 440 3,611,519 162,584,240,200 27,384
09 Jul 2020 0 450 432 438 1,060,356 46,695,369,600 8,425
10 Jul 2020 0 505 434 474 9,452,210 457,530,376,200 54,960
13 Jul 2020 0 496 478 482 2,005,748 97,388,386,600 14,619
14 Jul 2020 0 515 474 490 4,035,379 200,208,403,900 26,517
15 Jul 2020 0 500 484 490 1,325,858 65,204,655,400 11,079
16 Jul 2020 0 500 488 492 1,783,179 88,210,154,000 10,861
17 Jul 2020 0 496 486 488 557,601 27,273,904,400 5,386
20 Jul 2020 0 490 472 474 679,481 32,538,519,600 8,894
21 Jul 2020 0 488 474 484 595,540 28,710,611,400 5,347
22 Jul 2020 0 488 474 480 611,106 29,296,613,800 5,773
23 Jul 2020 0 510 482 494 2,366,785 117,951,927,400 16,524
24 Jul 2020 0 496 482 484 640,595 31,185,204,400 6,417
27 Jul 2020 0 488 476 480 516,183 24,885,817,200 5,474
28 Jul 2020 0 600 478 590 7,783,975 416,939,909,000 45,796
29 Jul 2020 0 615 550 550 3,878,494 220,437,651,500 32,095
30 Jul 2020 0 580 520 540 2,877,542 158,506,519,000 21,920
03 Aug 2020 0 560 505 515 1,619,592 84,479,245,500 16,221
04 Aug 2020 0 555 515 535 1,684,546 90,796,100,000 13,862
05 Aug 2020 0 570 520 550 2,082,061 113,868,885,500 15,430
06 Aug 2020 0 575 545 555 1,463,753 82,195,430,500 10,699
07 Aug 2020 0 565 545 550 717,849 39,912,691,500 6,884

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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