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
41,031,208,943 (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
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
10 Aug 2020 0 570 550 560 1,096,508 61,585,641,000 8,241
11 Aug 2020 0 590 565 570 1,208,468 69,423,921,000 10,278
12 Aug 2020 0 635 560 590 7,034,861 425,262,558,500 45,149
13 Aug 2020 0 630 580 585 1,501,990 88,873,865,500 12,338
14 Aug 2020 0 600 580 585 556,356 32,762,775,000 5,466
18 Aug 2020 0 620 585 605 1,859,720 112,595,253,500 12,128
19 Aug 2020 0 625 600 605 987,976 60,218,529,500 8,356
24 Aug 2020 0 750 605 730 8,510,237 582,198,775,500 59,061
25 Aug 2020 0 745 700 720 2,527,922 181,995,684,500 24,829
26 Aug 2020 0 890 710 865 8,008,430 669,118,794,500 64,424
27 Aug 2020 0 1,015 870 950 6,436,416 621,415,385,000 63,242
28 Aug 2020 0 1,000 940 965 1,758,581 169,166,564,000 20,889
31 Aug 2020 0 1,020 935 965 3,283,559 323,638,998,500 32,242
01 Sep 2020 0 990 950 975 1,292,788 125,399,379,000 13,399
02 Sep 2020 0 990 970 970 694,167 67,718,116,500 7,472
03 Sep 2020 0 980 940 955 764,116 72,975,873,500 10,913
04 Sep 2020 0 990 910 985 1,526,527 146,533,962,500 13,897
07 Sep 2020 0 1,000 950 970 1,385,594 134,407,203,000 11,581
08 Sep 2020 0 980 955 960 405,657 39,062,243,000 5,404
09 Sep 2020 0 955 895 910 1,495,065 137,744,906,500 16,098
10 Sep 2020 0 910 850 850 1,282,949 109,516,584,500 11,431
11 Sep 2020 0 890 795 860 4,902,469 412,744,137,500 33,108
14 Sep 2020 0 930 875 920 2,658,504 241,154,458,500 21,036
15 Sep 2020 0 945 885 900 1,980,795 179,581,809,500 16,529
16 Sep 2020 0 910 850 875 1,172,709 102,737,724,000 11,199
17 Sep 2020 0 890 850 855 718,987 62,077,309,000 7,853
18 Sep 2020 0 890 850 870 995,194 87,001,210,500 8,167
21 Sep 2020 0 880 820 825 1,080,363 90,994,433,500 10,795
22 Sep 2020 0 815 770 770 2,366,298 186,994,472,000 19,202
23 Sep 2020 0 805 720 750 2,929,998 219,822,612,000 22,348
24 Sep 2020 0 740 710 725 1,537,795 111,346,472,500 9,226
25 Sep 2020 0 785 710 770 3,992,708 303,217,732,500 25,408
28 Sep 2020 0 800 750 755 1,371,454 105,636,981,000 10,138
29 Sep 2020 0 780 730 740 1,325,953 100,653,087,000 9,156
30 Sep 2020 0 760 725 750 1,092,376 80,939,470,500 7,425
01 Oct 2020 0 795 755 795 1,872,549 145,108,679,500 11,336
02 Oct 2020 0 805 755 775 1,997,210 155,913,051,000 11,315
05 Oct 2020 0 840 770 840 2,734,881 220,569,252,500 17,107
06 Oct 2020 0 880 845 845 2,559,818 220,975,693,500 20,591
07 Oct 2020 0 860 825 850 1,270,220 107,501,455,000 8,782
08 Oct 2020 0 875 845 860 1,368,525 117,945,114,500 8,446
09 Oct 2020 0 870 850 855 752,954 64,778,231,000 5,673
12 Oct 2020 0 910 860 900 3,013,688 269,612,069,500 20,944
13 Oct 2020 0 1,125 920 1,125 9,154,904 989,477,721,000 77,579
14 Oct 2020 0 1,405 1,200 1,405 2,575,725 357,331,426,000 28,735
15 Oct 2020 0 1,690 1,310 1,310 2,928,256 416,348,683,500 38,355
16 Oct 2020 0 1,400 1,220 1,395 5,944,636 763,948,598,500 49,811
19 Oct 2020 0 1,500 1,355 1,400 4,172,144 588,175,367,500 49,724
20 Oct 2020 0 1,555 1,355 1,500 7,726,444 1,147,729,859,000 83,469
21 Oct 2020 0 1,550 1,395 1,395 5,571,465 811,083,452,500 81,784
22 Oct 2020 0 1,395 1,300 1,300 349,011 45,371,557,000 7,623
23 Oct 2020 0 1,360 1,210 1,210 7,123,980 901,068,671,000 72,442
26 Oct 2020 0 1,305 1,195 1,250 2,181,098 272,430,407,000 29,107
27 Oct 2020 0 1,305 1,220 1,235 2,087,402 263,171,529,000 27,908
02 Nov 2020 0 1,255 1,180 1,210 746,406 91,621,947,000 12,390
03 Nov 2020 0 1,240 1,180 1,180 795,248 95,083,209,000 14,205
04 Nov 2020 0 1,220 1,150 1,170 1,555,627 184,790,409,500 19,733
05 Nov 2020 0 1,280 1,180 1,265 3,247,211 403,849,644,000 35,330
06 Nov 2020 0 1,295 1,225 1,230 1,725,739 217,232,400,000 25,323
09 Nov 2020 0 1,265 1,215 1,220 743,257 91,527,350,000 12,762
10 Nov 2020 0 1,245 1,210 1,230 731,992 89,869,573,000 10,476
11 Nov 2020 0 1,345 1,235 1,275 3,950,317 513,999,530,000 41,027
12 Nov 2020 0 1,315 1,255 1,275 1,111,493 142,854,309,500 15,218
13 Nov 2020 0 1,320 1,270 1,300 1,350,066 175,297,543,500 16,410
16 Nov 2020 0 1,315 1,290 1,295 651,828 84,707,358,000 10,791
17 Nov 2020 0 1,325 1,285 1,305 1,228,542 160,410,120,500 13,955
18 Nov 2020 0 1,360 1,300 1,350 2,173,110 290,553,825,500 22,289
19 Nov 2020 0 1,410 1,350 1,355 2,820,851 390,540,183,000 36,609
20 Nov 2020 0 1,375 1,320 1,335 1,064,717 143,198,087,500 16,344
23 Nov 2020 0 1,360 1,325 1,345 639,488 86,182,518,000 9,272
24 Nov 2020 0 1,360 1,330 1,350 820,743 110,242,987,500 10,464
25 Nov 2020 0 1,420 1,355 1,375 2,205,578 306,038,965,000 23,325
26 Nov 2020 0 1,390 1,360 1,375 591,626 81,370,959,500 9,737
27 Nov 2020 0 1,480 1,360 1,470 2,771,885 396,990,371,000 27,743
30 Nov 2020 0 1,535 1,370 1,430 4,063,852 595,085,854,000 42,652
01 Dec 2020 0 1,485 1,385 1,455 2,093,403 302,182,663,500 21,948
02 Dec 2020 0 1,480 1,445 1,455 1,064,130 155,322,078,000 12,234
03 Dec 2020 0 1,505 1,450 1,485 2,372,273 351,182,692,000 20,108
04 Dec 2020 0 1,500 1,465 1,465 845,975 125,025,327,500 11,486
07 Dec 2020 0 1,495 1,430 1,475 711,613 105,254,804,500 8,861
08 Dec 2020 0 1,485 1,455 1,460 463,024 67,913,625,000 9,871
10 Dec 2020 0 1,525 1,460 1,490 2,229,489 333,412,664,000 23,512
11 Dec 2020 0 1,840 1,490 1,785 9,469,576 1,605,149,651,500 104,349
14 Dec 2020 0 2,160 1,795 2,160 5,945,771 1,183,146,406,000 92,577
15 Dec 2020 0 2,270 2,010 2,100 4,876,695 1,036,130,606,000 82,522
16 Dec 2020 0 2,230 2,100 2,120 2,034,317 438,006,385,000 39,269
17 Dec 2020 0 2,180 2,100 2,130 1,026,188 219,498,819,000 23,711
18 Dec 2020 0 2,370 2,060 2,290 3,966,216 901,630,621,000 64,171
21 Dec 2020 0 2,490 2,290 2,410 2,058,445 495,482,288,000 46,177
22 Dec 2020 0 2,470 2,260 2,320 1,654,672 392,462,712,000 40,076
23 Dec 2020 0 2,390 2,160 2,270 1,885,172 428,314,695,000 35,932
28 Dec 2020 0 2,320 2,220 2,270 768,272 174,284,568,000 17,591
29 Dec 2020 0 2,460 2,270 2,290 2,056,820 484,073,934,000 34,680
30 Dec 2020 0 2,370 2,200 2,250 1,181,211 270,112,393,000 23,623
04 Jan 2021 0 2,380 2,230 2,360 1,202,535 278,096,398,000 20,683
05 Jan 2021 0 2,430 2,310 2,350 1,159,006 275,441,056,000 24,577
06 Jan 2021 0 2,640 2,340 2,510 4,104,737 1,022,580,696,000 65,894
07 Jan 2021 0 2,920 2,510 2,710 4,122,934 1,109,984,613,000 71,024
08 Jan 2021 0 3,010 2,730 2,860 3,026,869 878,909,870,000 70,232
11 Jan 2021 0 3,070 2,880 3,040 2,256,482 676,874,399,000 49,159
12 Jan 2021 0 3,800 3,060 3,760 5,452,456 1,954,343,653,000 121,129
13 Jan 2021 0 3,980 3,650 3,770 2,916,053 1,114,536,156,000 97,497
14 Jan 2021 0 3,940 3,710 3,760 1,561,864 595,797,272,000 53,338
15 Jan 2021 0 3,820 3,620 3,670 1,330,745 495,303,024,000 49,635
18 Jan 2021 0 3,670 3,420 3,420 2,140,105 739,277,487,000 61,918
19 Jan 2021 0 3,380 3,190 3,190 277,596 88,596,880,000 10,692
20 Jan 2021 0 3,650 2,970 3,650 4,605,825 1,496,082,048,000 105,587
21 Jan 2021 0 3,800 3,400 3,480 2,562,740 913,430,717,000 81,019
22 Jan 2021 0 3,550 3,240 3,240 1,432,867 473,815,926,000 44,070
25 Jan 2021 0 3,310 3,020 3,240 2,114,051 660,973,398,000 49,177
26 Jan 2021 0 3,320 3,020 3,020 1,940,474 612,554,930,000 52,670
27 Jan 2021 0 3,020 2,810 2,810 2,899,897 826,965,061,000 59,158
28 Jan 2021 0 3,050 2,620 2,620 4,066,840 1,144,816,247,000 88,043
29 Jan 2021 0 2,850 2,440 2,440 2,982,120 752,166,966,000 55,164
01 Feb 2021 0 2,960 2,270 2,800 7,883,197 2,023,026,248,000 149,868
02 Feb 2021 0 2,870 2,610 2,610 3,073,123 834,934,679,000 83,685
03 Feb 2021 0 2,810 2,500 2,750 4,154,617 1,114,948,725,000 80,426
04 Feb 2021 0 2,840 2,620 2,680 2,439,852 671,676,240,000 61,432
05 Feb 2021 0 2,780 2,630 2,710 1,024,861 275,454,935,000 28,991
08 Feb 2021 0 3,000 2,700 2,960 3,960,676 1,139,121,029,000 86,610
09 Feb 2021 0 3,070 2,770 2,830 3,409,096 1,001,835,408,000 86,405
10 Feb 2021 0 2,910 2,760 2,870 1,099,233 313,550,767,000 29,989
11 Feb 2021 0 2,950 2,830 2,870 830,447 240,562,631,000 23,542
15 Feb 2021 0 2,930 2,870 2,870 473,665 137,013,777,000 17,104
16 Feb 2021 0 2,950 2,870 2,900 680,454 197,701,449,000 18,690
17 Feb 2021 0 2,910 2,740 2,740 920,261 257,305,747,000 32,799
18 Feb 2021 0 2,780 2,650 2,700 725,024 197,106,014,000 25,422
19 Feb 2021 0 2,740 2,650 2,690 543,347 145,794,703,000 19,003
22 Feb 2021 0 2,850 2,690 2,770 1,205,930 335,745,755,000 33,793
23 Feb 2021 0 2,820 2,740 2,790 355,182 98,930,880,000 13,517
24 Feb 2021 0 2,870 2,760 2,820 738,067 208,341,406,000 21,500
25 Feb 2021 0 2,980 2,830 2,960 2,120,401 620,245,997,000 44,503
26 Feb 2021 0 3,070 2,830 2,940 2,340,498 695,353,659,000 54,843
01 Mar 2021 0 2,980 2,880 2,920 583,034 170,874,265,000 19,051
02 Mar 2021 0 2,950 2,850 2,850 439,851 127,263,148,000 17,984
03 Mar 2021 0 2,910 2,800 2,810 455,060 129,764,080,000 16,330
04 Mar 2021 0 2,850 2,630 2,680 744,802 202,038,467,000 30,559
05 Mar 2021 0 2,710 2,580 2,630 423,643 112,008,508,000 18,452
08 Mar 2021 0 2,740 2,630 2,680 359,816 96,808,308,000 12,939
09 Mar 2021 0 2,710 2,600 2,620 264,591 70,141,101,000 11,714
10 Mar 2021 0 2,650 2,560 2,570 255,667 66,177,540,000 12,196
12 Mar 2021 0 2,640 2,570 2,620 323,710 84,446,320,000 11,875
15 Mar 2021 0 2,680 2,600 2,600 249,310 65,517,154,000 12,331
16 Mar 2021 0 2,760 2,600 2,680 621,327 167,131,325,000 18,430
17 Mar 2021 0 2,730 2,680 2,700 227,964 61,580,830,000 9,760
18 Mar 2021 0 2,740 2,700 2,720 287,981 78,357,551,000 9,111
19 Mar 2021 0 2,730 2,620 2,670 861,441 229,643,684,000 15,236
22 Mar 2021 0 2,680 2,620 2,620 143,254 37,796,812,000 7,712
23 Mar 2021 0 2,660 2,580 2,590 220,404 57,413,053,000 9,080
24 Mar 2021 0 2,640 2,560 2,600 179,068 46,519,235,000 6,959
25 Mar 2021 0 2,620 2,430 2,490 342,451 85,362,638,000 15,694
26 Mar 2021 0 2,540 2,450 2,540 334,402 83,827,252,000 10,840
29 Mar 2021 0 2,560 2,450 2,450 176,231 43,815,125,000 9,742
30 Mar 2021 0 2,490 2,320 2,350 342,300 81,354,834,000 15,370
31 Mar 2021 0 2,350 2,210 2,290 382,215 86,672,083,000 14,288
01 Apr 2021 0 2,350 2,250 2,330 320,733 73,807,711,000 9,152
05 Apr 2021 0 2,360 2,210 2,230 262,481 58,991,717,000 11,096
06 Apr 2021 0 2,270 2,190 2,260 194,217 43,560,460,000 6,207
07 Apr 2021 0 2,270 2,200 2,240 123,923 27,767,609,000 5,181
08 Apr 2021 0 2,480 2,220 2,440 638,606 151,173,278,000 16,634
09 Apr 2021 0 2,450 2,360 2,380 434,623 104,769,844,000 12,815
12 Apr 2021 0 2,400 2,260 2,270 167,762 38,725,341,000 7,721
13 Apr 2021 0 2,320 2,220 2,270 117,204 26,574,973,000 5,581
14 Apr 2021 0 2,370 2,260 2,330 281,753 65,547,694,000 6,852
15 Apr 2021 0 2,370 2,280 2,300 114,195 26,304,675,000 4,544
16 Apr 2021 0 2,360 2,300 2,330 148,854 34,693,602,000 5,373
19 Apr 2021 0 2,510 2,330 2,460 869,659 212,932,067,000 21,545
20 Apr 2021 0 2,460 2,350 2,380 245,592 58,668,427,000 10,253
21 Apr 2021 0 2,400 2,320 2,340 214,973 50,362,107,000 6,124
22 Apr 2021 0 2,390 2,340 2,340 142,928 33,722,521,000 5,003
23 Apr 2021 0 2,350 2,300 2,320 86,442 20,097,853,000 4,461
26 Apr 2021 0 2,350 2,300 2,310 95,230 22,093,688,000 4,301
27 Apr 2021 0 2,350 2,290 2,290 131,220 30,400,439,000 5,167
28 Apr 2021 0 2,320 2,210 2,220 300,039 67,335,872,000 11,182
29 Apr 2021 0 2,320 2,220 2,260 254,720 57,966,236,000 8,602
30 Apr 2021 0 2,290 2,240 2,280 93,904 21,262,506,000 4,143
03 May 2021 0 2,300 2,220 2,240 134,197 30,252,368,000 7,040
04 May 2021 0 2,260 2,210 2,250 189,964 42,500,181,000 6,626
05 May 2021 0 2,340 2,250 2,280 250,653 57,660,114,000 8,094
06 May 2021 0 2,480 2,280 2,420 1,036,715 249,192,921,000 20,871

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 13 Apr 2021 06 May 2021 Active
Voluntary Conversion   - 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