BRIS.JKBRIS.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2250.00 | $2330.00 | $2240.00 | $2290.00 | 69.99M |
| 1/14/2026 | $2110.00 | $2270.00 | $2100.00 | $2250.00 | 56.33M |
| 1/13/2026 | $2160.00 | $2160.00 | $2100.00 | $2110.00 | 14.17M |
| 1/12/2026 | $2090.00 | $2160.00 | $2090.00 | $2150.00 | 28.39M |
| 1/9/2026 | $2130.00 | $2140.00 | $2070.00 | $2080.00 | 40.64M |
| 1/8/2026 | $2170.00 | $2180.00 | $2130.00 | $2130.00 | 27.48M |
| 1/7/2026 | $2160.00 | $2190.00 | $2150.00 | $2170.00 | 15.52M |
| 1/6/2026 | $2180.00 | $2210.00 | $2130.00 | $2150.00 | 45.19M |
| 1/5/2026 | $2150.00 | $2200.00 | $2120.00 | $2180.00 | 22.07M |
| 1/2/2026 | $2230.00 | $2240.00 | $2160.00 | $2160.00 | 29.92M |
| 12/30/2025 | $2260.00 | $2270.00 | $2220.00 | $2230.00 | 9.63M |
| 12/29/2025 | $2230.00 | $2280.00 | $2220.00 | $2260.00 | 10.62M |
| 12/24/2025 | $2240.00 | $2250.00 | $2220.00 | $2230.00 | 5.91M |
| 12/23/2025 | $2220.00 | $2240.00 | $2220.00 | $2240.00 | 4.59M |
| 12/22/2025 | $2250.00 | $2260.00 | $2220.00 | $2220.00 | 6.59M |
| 12/19/2025 | $2280.00 | $2290.00 | $2240.00 | $2240.00 | 8.41M |
| 12/18/2025 | $2250.00 | $2320.00 | $2250.00 | $2270.00 | 20.79M |
| 12/17/2025 | $2270.00 | $2270.00 | $2240.00 | $2250.00 | 9.56M |
| 12/16/2025 | $2310.00 | $2330.00 | $2220.00 | $2240.00 | 32.15M |
| 12/15/2025 | $2170.00 | $2300.00 | $2160.00 | $2290.00 | 44.71M |
| 12/12/2025 | $2200.00 | $2210.00 | $2150.00 | $2160.00 | 25.64M |
| 12/11/2025 | $2270.00 | $2280.00 | $2190.00 | $2210.00 | 17.86M |
| 12/10/2025 | $2280.00 | $2290.00 | $2230.00 | $2250.00 | 17.81M |
| 12/9/2025 | $2350.00 | $2350.00 | $2250.00 | $2250.00 | 25.14M |
| 12/8/2025 | $2350.00 | $2360.00 | $2330.00 | $2330.00 | 8.58M |
| 12/5/2025 | $2370.00 | $2370.00 | $2330.00 | $2330.00 | 4.74M |
| 12/4/2025 | $2340.00 | $2370.00 | $2320.00 | $2360.00 | 10.81M |
| 12/3/2025 | $2380.00 | $2380.00 | $2340.00 | $2340.00 | 10.77M |
| 12/2/2025 | $2390.00 | $2410.00 | $2370.00 | $2380.00 | 14.04M |
| 12/1/2025 | $2340.00 | $2400.00 | $2330.00 | $2380.00 | 10.86M |
| 11/28/2025 | $2380.00 | $2390.00 | $2340.00 | $2340.00 | 9.24M |
| 11/27/2025 | $2390.00 | $2430.00 | $2350.00 | $2370.00 | 13.92M |
| 11/26/2025 | $2390.00 | $2400.00 | $2370.00 | $2380.00 | 6.41M |
| 11/25/2025 | $2400.00 | $2410.00 | $2370.00 | $2390.00 | 11.26M |
| 11/24/2025 | $2420.00 | $2430.00 | $2380.00 | $2400.00 | 14.52M |
| 11/21/2025 | $2450.00 | $2450.00 | $2390.00 | $2420.00 | 22.05M |
| 11/20/2025 | $2460.00 | $2480.00 | $2450.00 | $2450.00 | 14.36M |
| 11/19/2025 | $2470.00 | $2480.00 | $2450.00 | $2460.00 | 6.99M |
| 11/18/2025 | $2480.00 | $2510.00 | $2450.00 | $2470.00 | 9.94M |
| 11/17/2025 | $2500.00 | $2510.00 | $2460.00 | $2480.00 | 11.21M |
| 11/14/2025 | $2460.00 | $2500.00 | $2460.00 | $2490.00 | 12.09M |
| 11/13/2025 | $2490.00 | $2500.00 | $2450.00 | $2460.00 | 20.49M |
| 11/12/2025 | $2500.00 | $2520.00 | $2470.00 | $2480.00 | 20.96M |
| 11/11/2025 | $2510.00 | $2520.00 | $2470.00 | $2500.00 | 14.56M |
| 11/10/2025 | $2530.00 | $2540.00 | $2500.00 | $2500.00 | 13.04M |
| 11/7/2025 | $2490.00 | $2530.00 | $2490.00 | $2510.00 | 16.25M |
| 11/6/2025 | $2500.00 | $2510.00 | $2480.00 | $2490.00 | 13.42M |
| 11/5/2025 | $2520.00 | $2520.00 | $2480.00 | $2500.00 | 27.04M |
| 11/4/2025 | $2540.00 | $2560.00 | $2510.00 | $2510.00 | 14.22M |
| 11/3/2025 | $2550.00 | $2580.00 | $2530.00 | $2530.00 | 22.92M |
| 10/31/2025 | $2570.00 | $2620.00 | $2550.00 | $2550.00 | 25.76M |
| 10/30/2025 | $2600.00 | $2660.00 | $2570.00 | $2570.00 | 23.84M |
| 10/29/2025 | $2580.00 | $2620.00 | $2570.00 | $2600.00 | 17.26M |
| 10/28/2025 | $2610.00 | $2610.00 | $2550.00 | $2560.00 | 15.10M |
| 10/27/2025 | $2650.00 | $2650.00 | $2550.00 | $2600.00 | 13.35M |
| 10/24/2025 | $2620.00 | $2670.00 | $2610.00 | $2610.00 | 13.96M |
| 10/23/2025 | $2620.00 | $2660.00 | $2590.00 | $2640.00 | 22.33M |
| 10/22/2025 | $2670.00 | $2720.00 | $2610.00 | $2620.00 | 20.80M |
| 10/21/2025 | $2680.00 | $2700.00 | $2650.00 | $2670.00 | 24.18M |
| 10/20/2025 | $2550.00 | $2690.00 | $2550.00 | $2640.00 | 34.75M |
| 10/17/2025 | $2520.00 | $2580.00 | $2500.00 | $2520.00 | 9.72M |