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 16 Oct 2019
27.00% Scripless = 2,623,350,600.000
Local Percentage
26.80%
Foreign Percentage
0.20%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 565 550 555 88,996 4,942,597,500 1,173
23 Oct 2018 0 560 545 555 105,697 5,818,613,000 1,022
24 Oct 2018 0 555 530 535 84,360 4,563,754,500 1,059
25 Oct 2018 0 540 520 535 51,199 2,723,170,500 614
26 Oct 2018 0 545 530 530 36,693 1,968,256,500 534
29 Oct 2018 0 540 525 530 19,831 1,052,507,500 715
30 Oct 2018 0 535 525 535 28,128 1,494,125,000 390
31 Oct 2018 0 545 530 535 43,186 2,312,602,000 936
01 Nov 2018 0 540 530 540 39,008 2,095,696,000 872
02 Nov 2018 0 575 540 570 113,309 6,379,382,500 1,168
05 Nov 2018 0 570 555 560 29,560 1,650,599,000 671
06 Nov 2018 0 570 555 555 29,221 1,644,439,500 635
07 Nov 2018 0 570 555 565 37,776 2,117,707,000 511
08 Nov 2018 0 585 560 560 65,860 3,765,558,000 917
09 Nov 2018 0 565 550 555 13,328 742,059,000 487
12 Nov 2018 0 560 545 550 29,327 1,610,602,500 462
13 Nov 2018 0 555 540 555 50,606 2,776,955,000 465
14 Nov 2018 0 565 545 545 26,452 1,462,150,500 693
15 Nov 2018 0 555 540 550 20,872 1,141,751,500 387
16 Nov 2018 0 570 550 565 68,211 3,824,112,000 820
19 Nov 2018 0 570 540 545 96,315 5,314,612,500 1,163
21 Nov 2018 0 545 525 530 163,261 8,673,219,000 1,722
22 Nov 2018 0 545 530 540 60,733 3,268,090,000 1,836
23 Nov 2018 0 545 535 535 20,076 1,083,094,500 549
26 Nov 2018 0 550 535 550 98,514 5,368,270,500 1,183
27 Nov 2018 0 575 550 555 421,866 23,844,028,000 2,129
28 Nov 2018 0 575 540 545 164,101 9,125,813,000 1,375
29 Nov 2018 0 555 540 545 144,742 7,898,939,500 1,071
30 Nov 2018 0 545 535 540 42,391 2,285,745,000 589
03 Dec 2018 0 560 535 535 85,861 4,647,467,000 1,138
04 Dec 2018 0 545 535 540 110,880 5,995,604,500 632
05 Dec 2018 0 540 525 530 160,783 8,565,167,500 1,233
06 Dec 2018 0 535 520 525 140,741 7,401,240,500 1,233
07 Dec 2018 0 530 520 530 56,523 2,978,747,500 513
10 Dec 2018 0 540 525 530 49,418 2,630,109,000 619
11 Dec 2018 0 535 520 525 118,679 6,223,526,000 1,107
12 Dec 2018 0 530 515 520 74,965 3,906,229,000 1,012
13 Dec 2018 0 530 520 530 236,708 12,421,939,000 999
14 Dec 2018 0 530 525 525 43,898 2,318,108,500 1,271
17 Dec 2018 0 535 525 525 60,624 3,205,772,500 1,723
18 Dec 2018 0 530 520 525 68,517 3,576,361,000 1,717
19 Dec 2018 0 530 515 520 102,924 5,345,622,500 1,818
20 Dec 2018 0 540 520 535 99,828 5,282,791,000 1,277
21 Dec 2018 0 545 525 525 152,456 8,116,928,500 1,789
26 Dec 2018 0 530 515 520 127,281 6,614,126,500 825
27 Dec 2018 0 525 515 520 39,356 2,041,486,500 692
28 Dec 2018 0 525 515 525 61,760 3,221,382,000 603
02 Jan 2019 0 530 515 520 24,853 1,292,386,500 647
03 Jan 2019 0 530 515 525 59,635 3,113,884,500 1,121
04 Jan 2019 0 540 520 530 106,693 5,670,274,000 1,574
07 Jan 2019 0 540 525 530 79,082 4,218,211,500 1,129
08 Jan 2019 0 540 530 530 61,267 3,272,146,000 1,206
09 Jan 2019 0 540 535 540 75,323 4,050,157,000 964
10 Jan 2019 0 545 530 530 57,142 3,051,242,000 656
11 Jan 2019 0 535 530 530 15,044 799,369,500 304
14 Jan 2019 0 535 525 525 22,785 1,204,444,500 385
15 Jan 2019 0 535 525 530 36,206 1,918,735,000 537
16 Jan 2019 0 540 525 535 92,289 4,926,583,000 906
17 Jan 2019 0 555 535 545 263,378 14,418,267,500 2,087
18 Jan 2019 0 555 545 545 151,122 8,323,902,500 1,372
21 Jan 2019 0 550 540 550 74,842 4,079,874,000 628
22 Jan 2019 0 550 540 540 51,622 2,813,527,000 735
23 Jan 2019 0 550 535 535 76,313 4,111,063,500 684
24 Jan 2019 0 550 535 540 46,930 2,546,493,000 548
25 Jan 2019 0 570 545 565 329,508 18,496,896,500 3,452
28 Jan 2019 0 575 555 565 89,697 5,039,288,500 1,217
29 Jan 2019 0 565 550 555 64,012 3,546,474,500 801
30 Jan 2019 0 560 550 550 33,100 1,825,023,500 732
31 Jan 2019 0 565 550 560 79,617 4,475,994,000 738
01 Feb 2019 0 565 555 560 47,895 2,683,015,000 429
04 Feb 2019 0 580 560 565 162,659 9,263,222,500 1,242
06 Feb 2019 0 570 555 555 71,331 4,002,335,000 770
07 Feb 2019 0 565 555 565 65,879 3,707,672,500 614
08 Feb 2019 0 605 565 585 804,315 47,490,421,500 3,960
11 Feb 2019 0 595 570 570 135,894 7,859,783,500 1,573
12 Feb 2019 0 575 555 565 128,007 7,184,224,500 1,334
13 Feb 2019 0 570 555 565 39,611 2,231,574,500 639
14 Feb 2019 0 570 555 555 47,195 2,641,132,500 661
15 Feb 2019 0 565 550 555 130,411 7,283,084,000 827
18 Feb 2019 0 570 555 560 91,438 5,151,992,500 1,095
19 Feb 2019 0 570 555 560 87,994 4,945,871,500 1,250
20 Feb 2019 0 570 560 560 74,000 4,159,898,500 711
21 Feb 2019 0 565 550 550 123,720 6,862,517,500 1,187
22 Feb 2019 0 555 545 550 58,357 3,207,626,500 990
25 Feb 2019 0 560 550 555 59,710 3,320,361,500 523
26 Feb 2019 0 565 550 555 36,311 2,002,134,500 421
27 Feb 2019 0 560 550 555 46,498 2,562,803,500 786
28 Feb 2019 0 555 535 540 102,129 5,537,427,500 1,348
01 Mar 2019 0 550 535 545 25,743 1,403,464,000 471
04 Mar 2019 0 550 540 545 33,782 1,844,103,500 521
05 Mar 2019 0 545 535 540 93,830 5,067,416,500 695
06 Mar 2019 0 545 540 540 12,584 680,038,000 511
08 Mar 2019 0 545 535 540 29,345 1,580,035,000 472
11 Mar 2019 0 540 535 535 23,820 1,276,088,000 500
12 Mar 2019 0 540 535 535 50,564 2,707,773,500 505
13 Mar 2019 0 540 530 535 29,739 1,590,576,500 646
14 Mar 2019 0 540 530 540 17,074 915,103,500 342
15 Mar 2019 0 545 535 545 50,619 2,734,663,500 456
18 Mar 2019 0 545 540 540 19,051 1,031,656,000 490
19 Mar 2019 0 545 540 545 23,528 1,277,416,500 348
20 Mar 2019 0 545 535 540 26,639 1,441,151,500 486
21 Mar 2019 0 550 535 550 56,661 3,091,764,500 849
22 Mar 2019 0 555 545 545 26,877 1,477,233,000 495
25 Mar 2019 0 545 525 530 86,088 4,583,525,000 1,082
26 Mar 2019 0 540 530 535 17,169 919,107,500 407
27 Mar 2019 0 540 530 535 23,794 1,272,507,000 385
28 Mar 2019 0 540 530 535 15,725 841,250,500 361
29 Mar 2019 0 540 530 530 32,019 1,702,144,000 580
01 Apr 2019 0 540 530 530 27,088 1,445,122,000 410
02 Apr 2019 0 535 525 530 47,117 2,497,300,500 588
04 Apr 2019 0 540 530 540 55,421 2,967,851,500 670
05 Apr 2019 0 540 530 530 69,747 3,705,537,500 616
08 Apr 2019 0 535 515 525 114,733 6,015,054,000 1,112
09 Apr 2019 0 535 525 525 48,134 2,551,094,500 400
10 Apr 2019 0 535 520 525 76,597 4,032,396,500 993
11 Apr 2019 0 530 520 525 19,709 1,035,012,000 506
12 Apr 2019 0 530 520 525 39,712 2,082,235,500 352
15 Apr 2019 0 545 525 530 118,800 6,350,508,500 897
16 Apr 2019 0 555 530 555 288,036 15,726,268,000 1,345
18 Apr 2019 0 575 540 550 261,965 14,626,406,500 1,811
22 Apr 2019 0 555 535 540 33,439 1,805,752,000 601
23 Apr 2019 0 545 535 540 37,238 2,006,129,500 442
24 Apr 2019 0 560 535 555 203,410 11,204,636,500 752
25 Apr 2019 0 570 545 555 377,213 21,125,356,000 1,936
26 Apr 2019 0 560 545 550 46,964 2,584,856,000 393
29 Apr 2019 0 570 550 570 266,535 15,044,693,000 2,081
30 Apr 2019 0 570 555 555 125,860 7,050,100,000 1,184
02 May 2019 0 560 545 550 66,256 3,631,424,500 660
03 May 2019 0 555 540 545 66,487 3,637,977,500 920
06 May 2019 0 550 535 540 44,045 2,386,414,000 621
07 May 2019 0 545 535 540 68,690 3,689,990,500 1,296
08 May 2019 0 545 535 535 45,338 2,430,266,500 455
09 May 2019 0 540 530 530 63,683 3,390,360,500 818
10 May 2019 0 535 520 530 48,578 2,556,995,500 623
13 May 2019 0 535 510 520 107,355 5,585,859,500 992
14 May 2019 0 520 505 510 112,076 5,730,120,500 1,168
15 May 2019 0 525 505 505 124,046 6,359,456,000 1,096
16 May 2019 0 510 492 500 81,553 4,087,971,600 1,294
17 May 2019 0 505 498 500 45,068 2,257,056,200 514
20 May 2019 0 505 492 500 39,521 1,972,280,500 694
21 May 2019 0 515 500 500 90,784 4,579,977,500 924
22 May 2019 0 505 500 500 14,285 716,694,000 881
23 May 2019 0 510 500 505 64,284 3,258,793,000 1,891
24 May 2019 0 510 500 505 97,424 4,890,692,500 1,105
27 May 2019 0 520 500 515 120,275 6,195,681,500 1,198
28 May 2019 0 525 505 510 58,845 3,015,826,500 733
29 May 2019 0 525 505 515 37,407 1,933,932,000 441
31 May 2019 0 525 505 515 104,562 5,357,860,000 854
10 Jun 2019 0 520 515 520 40,901 2,116,376,500 637
11 Jun 2019 0 525 515 515 38,952 2,009,067,000 577
12 Jun 2019 0 520 510 510 54,285 2,771,645,000 867
13 Jun 2019 0 515 505 505 63,959 3,238,514,500 757
14 Jun 2019 0 510 500 505 32,637 1,649,299,500 760
17 Jun 2019 0 510 498 500 70,991 3,557,447,900 1,425
18 Jun 2019 0 505 498 500 49,685 2,489,081,700 1,073
19 Jun 2019 0 510 500 510 44,178 2,230,896,000 546
20 Jun 2019 0 510 500 510 49,281 2,484,102,500 532
21 Jun 2019 0 510 500 505 31,243 1,577,520,500 386
24 Jun 2019 0 510 500 505 24,348 1,231,114,000 394
25 Jun 2019 0 510 505 510 11,621 588,258,000 240
26 Jun 2019 0 510 498 500 113,722 5,722,167,100 896
27 Jun 2019 0 510 500 500 17,581 884,654,000 376
28 Jun 2019 0 510 500 505 66,111 3,341,579,000 598
01 Jul 2019 0 515 505 505 49,443 2,516,359,000 650
02 Jul 2019 0 510 505 505 50,290 2,545,676,000 715
03 Jul 2019 0 510 500 505 34,941 1,764,565,500 509
04 Jul 2019 0 510 505 505 25,993 1,313,990,500 544
05 Jul 2019 0 510 500 500 83,872 4,199,303,500 764
08 Jul 2019 0 510 500 510 88,342 4,459,935,000 612
09 Jul 2019 0 510 500 505 41,676 2,104,782,500 519
10 Jul 2019 0 510 500 500 51,628 2,605,327,000 430
11 Jul 2019 0 510 500 500 35,859 1,802,143,000 372
12 Jul 2019 0 505 500 500 187,997 9,401,492,000 1,145
15 Jul 2019 0 510 500 510 152,328 7,735,464,000 848
16 Jul 2019 0 535 510 525 357,806 18,800,855,500 2,685
17 Jul 2019 0 530 510 515 85,457 4,446,261,500 1,058
18 Jul 2019 0 520 510 515 23,444 1,206,698,000 415
19 Jul 2019 0 520 510 510 22,266 1,140,975,000 421
22 Jul 2019 0 515 505 505 21,762 1,105,064,000 424
23 Jul 2019 0 510 505 505 19,299 975,717,000 281
24 Jul 2019 0 510 500 505 35,237 1,779,172,000 484
25 Jul 2019 0 510 505 505 27,148 1,375,592,500 375
26 Jul 2019 0 510 500 505 27,195 1,371,194,500 380
29 Jul 2019 0 505 498 500 72,323 3,616,212,700 986
30 Jul 2019 0 505 500 500 9,394 470,759,500 434
31 Jul 2019 0 505 498 505 38,557 1,932,872,800 550
01 Aug 2019 0 505 498 498 40,014 2,000,332,400 835
02 Aug 2019 0 500 494 496 53,883 2,676,845,200 1,213
05 Aug 2019 0 498 480 484 78,364 3,813,118,000 1,499
06 Aug 2019 0 484 466 480 114,183 5,465,473,000 1,472
07 Aug 2019 0 492 480 480 59,111 2,857,365,000 896
08 Aug 2019 0 498 480 482 42,432 2,052,959,200 776
09 Aug 2019 0 492 480 482 50,308 2,432,934,200 995
12 Aug 2019 0 486 480 482 13,754 663,549,600 539
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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