IDX · BRIS · stock

PT Bank Syariah Indonesia Tbk (BRIS) stock price history

Every IDX trading session of PT Bank Syariah Indonesia Tbk from May 9, 2018 to Sep 28, 2026: 2,051 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BRIS data, free keyYear by year table

BRIS adjusted close, 2018 to 2026

BRISPT Bank Syariah Indonesia Tbk
IDR 1,510-42.4% over one year
2020202220242026
IDR 3,490
All time high, 2021
IDR 2,691
52 week high, IDR 1,490 low
2,051
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

BRIS key facts

  • PT Bank Syariah Indonesia Tbk (BRIS) closed at IDR 1,510 on Sep 28, 2026 on IDX.
  • BRIS's all time high close is IDR 3,490, set on Jan 13, 2021; its all time low close is IDR 124.96 on Mar 24, 2020.
  • BRIS's 52 week range is IDR 1,490 to IDR 2,691.
  • BRIS returned -42.4% over the year to Sep 28, 2026 and -20.8% over five years.
  • Since May 9, 2018 BRIS returned +200%, +14.0% a year compounded.
  • BRIS's deepest drawdown was -79.5% from Aug 23, 2018 to Mar 24, 2020.
  • DataCedar holds 2,051 daily sessions of BRIS history from May 9, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BRIS price chart, 2018 to 2026

BRIS adjusted close, May 9, 2018 to Sep 28, 2026IDR 134.21IDR 387.14IDR 1,117IDR 3,221201820192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BRIS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-15.4%
3 months-12.7%
6 months-27.8%
Year to date-31.1%
1 year-42.4%
3 years-3.2%
5 years-20.8%
10 yearsn/a
Since May 9, 2018+199.9%
Compound annual growth, 8.4 years+14.0%

BRIS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 3,490 on Jan 13, 2021
All time low close
IDR 124.96 on Mar 24, 2020
52 week high
IDR 2,691 on Oct 9, 2025
52 week low
IDR 1,490 on Sep 28, 2026
Deepest drawdown
-79.5% from Aug 23, 2018 to Mar 24, 2020, recovered Aug 24, 2020
Best single session
+25.0% on Oct 13, 2020
Worst single session
-14.4% on Mar 9, 2020
Volatility, 1 year annualised
38.7%
Sessions closing higher, 1 year
33%
Growth of 1 since 2018
3.0×
Best calendar year
2020, +582%
Worst calendar year
2019, -37%

BRIS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on May 9, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 2,190IDR 2,436IDR 1,490IDR 1,510-31.1%3.7B178
2025IDR 2,660IDR 3,050IDR 1,949IDR 2,190-17.7%6.5B236
2024IDR 1,681IDR 3,265IDR 1,652IDR 2,660+58.2%9.3B237
2023IDR 1,250IDR 1,749IDR 1,216IDR 1,681+35.6%7.5B239
2022IDR 1,648IDR 1,703IDR 1,052IDR 1,240-24.7%4.1B246
2021IDR 2,129IDR 3,684IDR 1,583IDR 1,648-20.9%19.8B247
2020IDR 305.45IDR 2,305IDR 124.96IDR 2,083+581.8%34.7B242
2019IDR 484.95IDR 558.85IDR 277.69IDR 305.45-37.0%1.7B258
2018IDR 554.23IDR 628.13IDR 475.72IDR 484.95n/a2.8B168

BRIS monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,510-14.9%
August 2026IDR 1,775-2.5%
July 2026IDR 1,820+6.7%
June 2026IDR 1,705-13.9%
May 2026IDR 1,980+13.6%
April 2026IDR 1,743-15.9%
March 2026IDR 2,072-10.6%
February 2026IDR 2,318+4.9%
January 2026IDR 2,210+0.9%
December 2025IDR 2,190-4.7%
November 2025IDR 2,298-8.2%
October 2025IDR 2,504-1.5%

About the BRIS data

Daily bars. 2,051 sessions from May 9, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BRIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • BPII PT Batavia Prosperindo Internasional Tbk
  • BPTR PT Batavia Prosperindo Trans Tbk
  • BRAM PT Indo Kordsa Tbk
  • BREN PT Barito Renewables Energy Tbk
  • BRMS PT Bumi Resources Minerals Tbk
  • BRNA PT Berlina Tbk
  • BRPT PT Barito Pacific Tbk
  • BRRC PT Raja Roti Cemerlang Tbk

Common questions

BRIS share price history

Start with any symbol.

Start free