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
41,129,307,343 (Total)
As of 17 Jan 2022
99.00% Scripless = 40,717,924,372.000
Local Percentage
98.61%
Foreign Percentage
0.39%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
07 May 2021 0 2,450 2,310 2,310 359,346 84,781,147,000 12,743
10 May 2021 0 2,360 2,280 2,280 239,361 55,231,297,000 8,878
11 May 2021 0 2,280 2,220 2,250 256,539 57,561,745,000 9,222
17 May 2021 0 2,260 2,100 2,100 591,455 126,968,372,000 22,165
18 May 2021 0 2,130 1,970 2,010 589,764 119,247,336,000 18,110
19 May 2021 0 2,010 1,890 1,905 534,284 103,684,461,500 18,799
20 May 2021 0 1,970 1,855 1,925 511,253 98,971,705,500 15,172
21 May 2021 0 1,945 1,850 1,855 354,672 66,831,414,000 13,908
24 May 2021 0 1,875 1,750 1,760 519,251 93,549,278,000 15,542
25 May 2021 0 1,920 1,750 1,850 844,633 156,153,619,500 18,679
27 May 2021 0 1,995 1,830 1,830 1,113,619 211,445,780,000 24,146
28 May 2021 0 1,890 1,835 1,870 496,579 92,306,043,500 10,573
31 May 2021 0 1,925 1,870 1,905 343,895 65,308,643,500 9,410
02 Jun 2021 0 1,965 1,905 1,925 328,809 63,286,346,000 9,944
03 Jun 2021 0 1,945 1,900 1,920 237,631 45,593,904,000 6,998
04 Jun 2021 0 2,100 1,910 2,050 1,526,962 311,769,137,000 29,112
07 Jun 2021 0 2,090 1,910 1,915 1,158,555 227,257,880,500 33,466
08 Jun 2021 0 1,925 1,815 1,825 679,804 126,228,647,000 22,225
09 Jun 2021 0 1,885 1,815 1,860 499,794 92,825,360,500 12,939
10 Jun 2021 0 1,905 1,845 1,880 278,265 52,336,569,000 8,453
11 Jun 2021 0 1,900 1,830 1,835 313,914 58,148,732,000 12,782
14 Jun 2021 0 1,860 1,810 1,810 220,684 40,375,028,000 10,388
15 Jun 2021 0 1,835 1,785 1,795 206,387 37,269,777,000 8,919
16 Jun 2021 0 1,810 1,770 1,780 192,489 34,430,767,500 8,638
17 Jun 2021 0 1,865 1,760 1,855 470,745 85,258,558,500 12,073
18 Jun 2021 0 1,900 1,765 1,765 760,967 138,611,887,500 19,641
21 Jun 2021 0 1,785 1,710 1,725 361,531 62,643,583,500 11,940
22 Jun 2021 0 1,835 1,725 1,810 518,659 93,048,257,000 12,525
23 Jun 2021 0 1,830 1,750 1,750 359,835 64,400,548,500 11,101
24 Jun 2021 0 1,770 1,725 1,725 246,389 42,790,941,000 7,809
25 Jun 2021 0 2,010 1,720 1,945 3,263,450 630,374,170,500 55,235
28 Jun 2021 0 2,260 1,940 2,250 4,621,239 984,084,612,000 84,999
29 Jun 2021 0 2,330 2,100 2,190 2,962,918 655,003,396,000 67,776
30 Jun 2021 0 2,370 2,150 2,300 2,990,117 691,611,860,000 55,934
01 Jul 2021 0 2,360 2,230 2,280 1,332,809 305,180,180,000 29,192
02 Jul 2021 0 2,320 2,150 2,230 857,582 192,154,972,000 22,534
05 Jul 2021 0 2,280 2,150 2,160 658,768 144,502,320,000 26,651
06 Jul 2021 0 2,250 2,120 2,180 810,782 177,966,621,000 18,158
07 Jul 2021 0 2,350 2,180 2,330 1,863,538 427,907,930,000 35,357
08 Jul 2021 0 2,500 2,340 2,430 2,268,146 551,026,020,000 42,437
09 Jul 2021 0 2,500 2,370 2,380 970,581 235,962,453,000 24,978
12 Jul 2021 0 2,450 2,350 2,360 497,730 119,055,569,000 14,413
13 Jul 2021 0 2,400 2,250 2,290 592,054 137,983,649,000 17,107
14 Jul 2021 0 2,400 2,220 2,350 661,093 154,197,821,000 15,363
15 Jul 2021 0 2,410 2,330 2,390 678,318 161,339,524,000 11,628
16 Jul 2021 0 2,500 2,380 2,440 1,244,963 304,647,675,000 24,236
19 Jul 2021 0 2,620 2,400 2,590 1,881,770 478,596,115,000 38,375
21 Jul 2021 0 2,710 2,550 2,570 1,285,927 337,742,714,000 36,333
22 Jul 2021 0 2,640 2,570 2,580 316,590 82,300,351,000 11,328
23 Jul 2021 0 2,670 2,580 2,640 1,107,337 291,723,198,000 22,611
26 Jul 2021 0 2,720 2,620 2,680 1,024,127 274,408,064,000 22,503
27 Jul 2021 0 2,880 2,560 2,710 2,093,978 576,560,835,000 52,283
28 Jul 2021 0 2,830 2,720 2,800 1,001,437 278,779,928,000 22,612
29 Jul 2021 0 2,840 2,750 2,820 619,784 173,896,051,000 14,782
30 Jul 2021 0 2,870 2,630 2,630 1,259,030 344,468,047,000 33,396
02 Aug 2021 0 2,670 2,470 2,600 1,381,146 354,097,848,000 35,587
03 Aug 2021 0 2,650 2,530 2,540 436,094 112,289,068,000 15,036
04 Aug 2021 0 2,620 2,530 2,580 436,387 112,994,765,000 12,601
05 Aug 2021 0 2,730 2,570 2,700 723,207 193,491,717,000 21,134
06 Aug 2021 0 2,760 2,630 2,690 475,905 128,451,049,000 16,529
09 Aug 2021 0 2,700 2,510 2,510 645,577 165,493,677,000 28,133
10 Aug 2021 0 2,520 2,340 2,340 642,396 151,488,236,000 33,018
12 Aug 2021 0 2,360 2,220 2,350 665,797 153,834,009,000 20,330
13 Aug 2021 0 2,420 2,300 2,370 588,460 139,502,141,000 12,221
16 Aug 2021 0 2,400 2,230 2,250 666,483 152,276,936,000 19,070
18 Aug 2021 0 2,290 2,100 2,170 774,639 169,124,525,000 22,442
19 Aug 2021 0 2,190 2,040 2,060 601,581 126,888,161,000 20,760
20 Aug 2021 0 2,220 2,010 2,150 678,504 146,498,497,000 16,714
23 Aug 2021 0 2,220 2,150 2,200 451,097 98,982,164,000 10,993
24 Aug 2021 0 2,290 2,170 2,180 426,285 94,601,186,000 12,719
25 Aug 2021 0 2,230 2,170 2,200 201,887 44,389,339,000 6,201
26 Aug 2021 0 2,240 2,170 2,190 186,757 40,916,860,000 5,596
27 Aug 2021 0 2,250 2,120 2,160 378,307 82,708,587,000 11,125
30 Aug 2021 0 2,250 2,170 2,210 354,462 78,472,738,000 8,910
31 Aug 2021 0 2,220 2,170 2,220 188,212 41,354,388,000 6,393
01 Sep 2021 0 2,240 2,180 2,180 133,954 29,379,712,000 6,229
02 Sep 2021 0 2,210 2,140 2,140 214,958 46,566,944,000 9,505
03 Sep 2021 0 2,170 2,120 2,140 203,611 43,651,057,000 7,739
06 Sep 2021 0 2,160 2,100 2,130 222,660 47,328,127,000 8,264
07 Sep 2021 0 2,170 2,110 2,110 263,535 56,368,465,000 9,899
08 Sep 2021 0 2,130 2,070 2,070 252,609 52,736,787,000 12,537
09 Sep 2021 0 2,090 2,000 2,040 352,309 71,704,079,000 12,766
10 Sep 2021 0 2,120 2,030 2,090 326,369 67,966,246,000 10,604
13 Sep 2021 0 2,130 2,070 2,130 380,314 79,993,215,000 9,654
14 Sep 2021 0 2,170 2,100 2,120 360,003 76,647,897,000 10,269
15 Sep 2021 0 2,130 2,090 2,090 189,929 39,967,458,000 6,951
16 Sep 2021 0 2,220 2,090 2,150 769,500 166,960,922,000 17,184
17 Sep 2021 0 2,180 2,120 2,150 413,649 88,626,781,000 7,603
20 Sep 2021 0 2,150 2,070 2,080 246,072 51,558,358,000 9,589
21 Sep 2021 0 2,110 2,030 2,070 124,221 25,721,785,000 6,028
22 Sep 2021 0 2,120 2,060 2,110 167,335 35,160,501,000 4,455
23 Sep 2021 0 2,160 2,090 2,140 385,132 82,138,685,000 7,441
24 Sep 2021 0 2,170 2,100 2,110 338,305 72,304,903,000 9,098
27 Sep 2021 0 2,140 2,070 2,070 260,931 54,690,176,000 8,389
28 Sep 2021 0 2,090 2,050 2,060 171,930 35,448,223,000 8,755
29 Sep 2021 0 2,060 2,000 2,040 348,656 70,858,061,000 12,484
30 Sep 2021 0 2,080 2,010 2,040 314,758 63,947,512,000 12,576
01 Oct 2021 0 2,060 2,010 2,040 265,003 53,919,597,000 9,485
04 Oct 2021 0 2,160 2,040 2,120 727,655 153,894,340,000 19,659
05 Oct 2021 0 2,150 2,080 2,080 245,314 51,395,074,000 10,008
06 Oct 2021 0 2,240 2,080 2,200 1,588,597 347,797,754,000 32,378
07 Oct 2021 0 2,270 2,140 2,140 783,786 171,671,810,000 22,091
08 Oct 2021 0 2,180 2,110 2,150 303,497 65,173,214,000 11,010
11 Oct 2021 0 2,160 2,070 2,090 458,494 96,546,070,000 16,488
12 Oct 2021 0 2,120 2,070 2,080 258,229 53,980,976,000 9,529
13 Oct 2021 0 2,120 2,070 2,080 266,795 55,633,267,000 10,572
14 Oct 2021 0 2,140 2,080 2,090 350,448 73,605,998,000 11,162
15 Oct 2021 0 2,150 2,080 2,130 418,290 88,713,110,000 9,541
18 Oct 2021 0 2,290 2,130 2,250 1,475,852 329,980,832,000 35,552
19 Oct 2021 0 2,290 2,190 2,210 638,114 142,003,276,000 20,259
21 Oct 2021 0 2,260 2,140 2,150 722,000 158,632,771,000 19,073
22 Oct 2021 0 2,200 2,120 2,160 258,742 55,933,907,000 9,255
25 Oct 2021 0 2,190 2,130 2,130 247,234 53,273,746,000 9,563
26 Oct 2021 0 2,200 2,130 2,150 354,855 76,937,578,000 9,712
27 Oct 2021 0 2,170 2,130 2,140 166,645 35,699,391,000 6,626
28 Oct 2021 0 2,150 2,060 2,080 507,557 106,023,245,000 17,957
29 Oct 2021 0 2,130 2,080 2,110 261,253 55,003,913,000 7,333
01 Nov 2021 0 2,130 2,080 2,090 163,106 34,206,589,000 7,838
02 Nov 2021 0 2,110 2,050 2,070 216,730 44,974,926,000 9,500
03 Nov 2021 0 2,100 2,060 2,090 157,153 32,656,524,000 6,025
04 Nov 2021 0 2,120 2,060 2,060 438,938 91,335,869,000 12,930
05 Nov 2021 0 2,100 2,060 2,080 159,929 33,143,394,000 5,696
08 Nov 2021 0 2,140 2,080 2,090 465,944 97,916,719,000 12,252
09 Nov 2021 0 2,110 2,070 2,080 206,086 43,007,065,000 6,741
10 Nov 2021 0 2,090 2,070 2,080 98,871 20,551,269,000 4,705
11 Nov 2021 0 2,090 2,060 2,070 166,862 34,514,174,000 6,623
12 Nov 2021 0 2,090 2,060 2,060 141,453 29,305,772,000 5,989
15 Nov 2021 0 2,080 2,060 2,070 104,938 21,705,947,000 4,610
16 Nov 2021 0 2,130 2,060 2,090 380,887 80,009,340,000 9,773
17 Nov 2021 0 2,110 2,070 2,080 137,192 28,582,367,000 5,509
18 Nov 2021 0 2,100 2,060 2,070 159,446 33,141,428,000 4,807
19 Nov 2021 0 2,100 2,060 2,070 156,225 32,367,512,000 5,569
22 Nov 2021 0 2,080 2,040 2,060 289,850 59,572,916,000 10,614
23 Nov 2021 0 2,070 2,040 2,050 146,295 29,972,802,000 6,413
24 Nov 2021 0 2,060 2,040 2,050 90,633 18,590,070,000 4,348
25 Nov 2021 0 2,070 2,050 2,050 128,211 26,369,109,000 6,017
26 Nov 2021 0 2,060 2,000 2,010 268,382 54,249,171,000 12,771
29 Nov 2021 0 2,020 1,940 1,965 481,768 95,117,312,000 20,181
30 Nov 2021 0 1,985 1,945 1,955 217,159 42,723,514,000 11,112
01 Dec 2021 0 1,960 1,850 1,855 509,556 96,395,719,000 22,970
02 Dec 2021 0 1,860 1,805 1,810 381,726 69,563,708,000 13,720
03 Dec 2021 0 1,910 1,810 1,875 297,984 55,937,743,000 12,454
06 Dec 2021 0 1,895 1,850 1,880 153,591 28,850,460,000 6,904
07 Dec 2021 0 1,905 1,865 1,865 160,429 30,219,136,500 8,553
08 Dec 2021 0 1,950 1,870 1,915 330,337 63,482,395,500 10,599
09 Dec 2021 0 1,935 1,890 1,900 122,178 23,318,583,500 6,273
10 Dec 2021 0 1,925 1,900 1,905 60,296 11,515,175,500 3,026
13 Dec 2021 0 1,920 1,895 1,895 77,027 14,648,209,500 5,079
14 Dec 2021 0 1,905 1,870 1,880 88,594 16,649,392,500 4,945
15 Dec 2021 0 1,895 1,865 1,870 73,540 13,807,960,500 5,196
16 Dec 2021 0 1,885 1,830 1,845 138,215 25,544,334,000 7,484
17 Dec 2021 0 1,845 1,825 1,835 103,918 19,038,692,500 5,374
20 Dec 2021 0 1,845 1,800 1,800 133,145 24,128,733,000 7,436
22 Dec 2021 0 1,795 1,765 1,765 140,029 24,871,453,500 7,556
23 Dec 2021 0 1,780 1,765 1,770 61,808 10,946,712,500 3,758
24 Dec 2021 0 1,810 1,760 1,795 121,549 21,685,754,000 5,766
27 Dec 2021 0 1,890 1,795 1,860 246,517 45,844,469,500 10,621
28 Dec 2021 0 1,880 1,800 1,800 221,164 40,252,357,000 9,834
29 Dec 2021 0 1,810 1,780 1,790 69,492 12,454,938,000 4,660
04 Jan 2022 0 1,810 1,775 1,795 80,917 14,535,509,000 4,404
05 Jan 2022 0 1,840 1,785 1,790 135,798 24,585,529,000 6,803
07 Jan 2022 0 1,760 1,730 1,745 125,667 21,915,218,500 4,731
11 Jan 2022 0 1,770 1,740 1,740 108,930 18,999,341,000 5,665
12 Jan 2022 0 1,755 1,620 1,620 375,937 62,631,191,000 13,941
14 Jan 2022 0 1,620 1,550 1,585 186,073 29,461,845,000 7,786
17 Jan 2022 0 1,595 1,535 1,540 171,972 26,622,069,500 9,474

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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