Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BBRI.JK stock page

Bank Rakyat Indonesia Persero historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-164,820.004,840.004,730.004,730.003,913.55189,271,400
2024-07-154,920.004,930.004,810.004,820.003,988.01188,713,000
2024-07-124,970.004,980.004,880.004,900.004,054.20327,141,300
2024-07-114,910.004,920.004,840.004,840.004,004.56170,470,400
2024-07-104,870.004,920.004,840.004,850.004,012.84167,619,700
2024-07-094,780.004,930.004,750.004,870.004,029.38291,320,400
2024-07-084,800.004,830.004,740.004,750.003,930.10222,042,100
2024-07-054,850.004,870.004,790.004,800.003,971.47218,278,000
2024-07-044,680.004,830.004,660.004,790.003,963.19422,261,500
2024-07-034,630.004,640.004,560.004,600.003,805.99176,310,400
2024-07-024,610.004,630.004,570.004,570.003,781.17234,403,100
2024-07-014,630.004,670.004,560.004,630.003,830.81261,421,200
2024-06-284,590.004,640.004,580.004,600.003,805.99581,319,300
2024-06-274,410.004,500.004,380.004,460.003,690.15299,430,600
2024-06-264,390.004,430.004,350.004,370.003,615.69150,303,400
2024-06-254,320.004,400.004,280.004,380.003,623.96383,572,500
2024-06-244,440.004,510.004,400.004,400.003,640.51303,830,800
2024-06-214,280.004,490.004,260.004,440.003,673.61542,704,300
2024-06-204,130.004,270.004,130.004,270.003,532.95387,133,400
2024-06-194,100.004,240.004,090.004,100.003,392.29410,338,400
2024-06-144,300.004,320.004,170.004,180.003,458.48358,893,200
2024-06-134,400.004,420.004,300.004,310.003,566.05238,349,600
2024-06-124,340.004,360.004,310.004,350.003,599.14187,332,500
2024-06-114,380.004,440.004,340.004,340.003,590.87197,854,400
2024-06-104,350.004,430.004,320.004,400.003,640.51181,387,000
2024-06-074,490.004,500.004,350.004,350.003,599.14375,439,600
2024-06-064,450.004,500.004,390.004,500.003,723.25281,534,200
2024-06-054,500.004,500.004,400.004,400.003,640.51246,362,500
2024-06-044,560.004,590.004,450.004,450.003,681.88332,902,200
2024-06-034,430.004,560.004,400.004,530.003,748.07345,770,100
2024-05-314,430.004,470.004,330.004,340.003,590.87655,144,100
2024-05-304,400.004,480.004,310.004,380.003,623.96502,927,800
2024-05-294,480.004,500.004,400.004,410.003,648.78465,008,500
2024-05-284,580.004,630.004,520.004,530.003,748.07258,070,200
2024-05-274,700.004,720.004,550.004,550.003,764.62363,719,300
2024-05-224,650.004,770.004,650.004,720.003,905.27215,066,000
2024-05-214,810.004,870.004,680.004,680.003,872.18272,599,400
2024-05-204,990.005,050.004,820.004,820.003,988.01335,150,700
2024-05-174,840.004,960.004,820.004,920.004,070.75208,991,800
2024-05-164,930.004,960.004,840.004,840.004,004.56371,295,000
2024-05-154,780.004,870.004,760.004,820.003,988.01298,990,300
2024-05-144,720.004,810.004,700.004,730.003,913.55341,458,900
2024-05-134,650.004,700.004,630.004,680.003,872.18320,067,100
2024-05-084,650.004,740.004,570.004,680.003,872.18572,275,800
2024-05-074,770.004,780.004,670.004,670.003,863.91304,013,600
2024-05-064,800.004,840.004,730.004,790.003,963.19262,707,400
2024-05-034,760.004,830.004,710.004,750.003,930.10322,179,100
2024-05-024,910.004,920.004,700.004,760.003,938.37636,922,100
2024-04-304,850.005,050.004,820.004,940.004,087.30565,609,200
2024-04-294,700.004,890.004,680.004,770.003,946.64700,644,800
2024-04-265,050.005,100.004,830.004,830.003,996.29782,589,900
2024-04-255,125.005,200.005,050.005,150.004,261.05479,170,900
2024-04-245,250.005,350.005,150.005,225.004,323.11471,241,400
2024-04-235,350.005,400.005,225.005,300.004,385.16283,676,400
2024-04-225,200.005,325.005,150.005,300.004,385.16342,282,800
2024-04-195,350.005,375.005,250.005,275.004,364.48258,211,500
2024-04-185,300.005,500.005,300.005,475.004,529.95247,410,700
2024-04-175,475.005,500.005,300.005,300.004,385.16244,002,000
2024-04-165,375.005,575.005,350.005,350.004,426.53600,717,500
2024-04-055,625.005,700.005,625.005,650.004,674.75178,817,800
← NewerPage 10 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-21209.0000 IDR
2025-12-30137.0000 IDR
2025-04-11208.4000 IDR
2024-12-27135.0000 IDR
2024-03-14235.0000 IDR
2024-01-0284.0000 IDR
2023-03-24231.2214 IDR
2023-01-1057.0000 IDR
2022-03-11174.2515 IDR
2021-04-0689.9127 IDR
2020-02-27152.9085 IDR
2019-05-24120.1563 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.