Array ( [0] => Array ( [B] => Array ( [x8] => 9716113498 [x9] => 4858056749000 [xid_ins_capco] => SECUR_____61976d0000016337c13e0e0a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - BANK BRISYARIAH Tbk, PT
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 Aug 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
21 Aug 2018 0 620 605 610 57,201 3,499,435,500 350
23 Aug 2018 0 680 610 660 717,769 46,415,312,000 3,914
24 Aug 2018 0 670 645 650 270,780 17,756,662,000 1,679
27 Aug 2018 0 665 635 650 223,096 14,482,156,000 1,395
28 Aug 2018 0 660 635 635 129,996 8,335,569,000 864
29 Aug 2018 0 640 630 640 72,560 4,607,110,000 765
30 Aug 2018 0 665 635 645 231,260 15,056,692,500 1,468
31 Aug 2018 0 645 630 640 64,589 4,116,952,500 514
03 Sep 2018 0 650 630 630 52,721 3,361,262,000 699
04 Sep 2018 0 635 605 615 164,633 10,209,258,500 1,105
05 Sep 2018 0 615 570 585 225,236 13,081,511,000 1,648
06 Sep 2018 0 600 570 590 247,637 14,553,513,500 1,459
07 Sep 2018 0 600 585 590 202,871 11,988,435,000 668
10 Sep 2018 0 640 590 610 299,573 18,250,731,000 1,224
12 Sep 2018 0 620 600 605 94,394 5,758,337,000 675
13 Sep 2018 0 615 600 600 47,729 2,879,993,000 581
14 Sep 2018 0 610 595 600 42,472 2,551,139,000 527
17 Sep 2018 0 600 590 590 40,182 2,381,304,500 699
18 Sep 2018 0 605 585 590 38,235 2,254,128,000 501
19 Sep 2018 0 605 590 605 82,889 4,970,267,000 535
20 Sep 2018 0 610 595 600 132,577 8,002,757,500 507
21 Sep 2018 0 605 585 590 163,164 9,668,041,500 797
24 Sep 2018 0 595 580 580 58,406 3,396,747,000 796
25 Sep 2018 0 590 570 580 60,181 3,505,333,000 662
26 Sep 2018 0 590 575 580 94,778 5,507,650,500 600
27 Sep 2018 0 590 575 585 91,078 5,327,227,000 487
28 Sep 2018 0 595 580 595 53,757 3,173,235,500 492
01 Oct 2018 0 595 585 590 103,456 6,103,524,000 477
02 Oct 2018 0 590 580 580 49,111 2,858,254,000 796
03 Oct 2018 0 590 580 585 29,947 1,751,232,000 340
04 Oct 2018 0 585 575 580 87,156 5,044,033,500 463
05 Oct 2018 0 585 575 575 45,209 2,606,572,000 456
08 Oct 2018 0 580 570 575 49,009 2,815,663,500 500
09 Oct 2018 0 580 575 575 37,519 2,157,905,000 306
10 Oct 2018 0 580 570 575 24,516 1,409,679,500 281
11 Oct 2018 0 580 550 570 59,069 3,363,182,000 572
12 Oct 2018 0 575 560 565 65,332 3,707,919,500 588
15 Oct 2018 0 570 555 555 78,209 4,363,473,500 827
16 Oct 2018 0 565 550 555 42,232 2,349,332,500 565
17 Oct 2018 0 570 555 555 57,998 3,243,011,500 574
18 Oct 2018 0 565 555 560 44,237 2,476,459,000 542
19 Oct 2018 0 575 550 560 555,402 31,121,129,500 1,566
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

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