Bank Rakyat Indonesia Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 5,650.00 | 5,750.00 | 5,650.00 | 5,700.00 | 4,716.12 | 133,406,600 |
| 2024-04-03 | 5,575.00 | 5,675.00 | 5,525.00 | 5,625.00 | 4,654.06 | 333,518,700 |
| 2024-04-02 | 5,850.00 | 5,950.00 | 5,625.00 | 5,675.00 | 4,695.43 | 412,180,900 |
| 2024-04-01 | 6,000.00 | 6,025.00 | 5,825.00 | 5,925.00 | 4,902.28 | 217,207,800 |
| 2024-03-28 | 6,100.00 | 6,200.00 | 6,025.00 | 6,050.00 | 5,005.70 | 288,926,900 |
| 2024-03-27 | 6,300.00 | 6,325.00 | 6,225.00 | 6,250.00 | 5,171.18 | 73,308,900 |
| 2024-03-26 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 5,212.55 | 120,748,400 |
| 2024-03-25 | 6,150.00 | 6,250.00 | 6,125.00 | 6,250.00 | 5,171.18 | 115,729,600 |
| 2024-03-22 | 6,050.00 | 6,125.00 | 6,050.00 | 6,125.00 | 5,067.76 | 74,936,500 |
| 2024-03-21 | 6,175.00 | 6,200.00 | 6,100.00 | 6,100.00 | 5,047.07 | 136,020,000 |
| 2024-03-20 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 5,047.07 | 120,885,400 |
| 2024-03-19 | 6,000.00 | 6,050.00 | 5,975.00 | 6,000.00 | 4,964.33 | 114,338,600 |
| 2024-03-18 | 6,000.00 | 6,100.00 | 5,975.00 | 6,000.00 | 4,964.33 | 110,564,700 |
| 2024-03-15 | 6,000.00 | 6,075.00 | 5,950.00 | 5,975.00 | 4,943.65 | 305,995,800 |
| 2024-03-14 | 6,175.00 | 6,200.00 | 6,050.00 | 6,150.00 | 5,088.44 | 271,254,000 |
| 2024-03-13 | 6,350.00 | 6,450.00 | 6,350.00 | 6,400.00 | 5,100.85 | 195,173,100 |
| 2024-03-08 | 6,275.00 | 6,400.00 | 6,250.00 | 6,350.00 | 5,061.00 | 163,060,000 |
| 2024-03-07 | 6,200.00 | 6,275.00 | 6,200.00 | 6,225.00 | 4,961.38 | 117,724,700 |
| 2024-03-06 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 4,941.45 | 84,108,800 |
| 2024-03-05 | 6,100.00 | 6,175.00 | 6,075.00 | 6,125.00 | 4,881.67 | 115,084,600 |
| 2024-03-04 | 6,125.00 | 6,125.00 | 6,050.00 | 6,050.00 | 4,821.90 | 70,354,900 |
| 2024-03-01 | 6,175.00 | 6,175.00 | 6,075.00 | 6,125.00 | 4,881.67 | 76,286,400 |
| 2024-02-29 | 6,150.00 | 6,200.00 | 6,125.00 | 6,125.00 | 4,881.67 | 173,845,800 |
| 2024-02-28 | 6,100.00 | 6,225.00 | 6,100.00 | 6,225.00 | 4,961.38 | 118,745,300 |
| 2024-02-27 | 6,125.00 | 6,200.00 | 6,125.00 | 6,125.00 | 4,881.67 | 99,187,500 |
| 2024-02-26 | 6,100.00 | 6,200.00 | 6,075.00 | 6,175.00 | 4,921.52 | 110,509,000 |
| 2024-02-23 | 6,125.00 | 6,175.00 | 6,050.00 | 6,125.00 | 4,881.67 | 148,643,000 |
| 2024-02-22 | 6,250.00 | 6,300.00 | 6,225.00 | 6,250.00 | 4,981.30 | 100,256,000 |
| 2024-02-21 | 6,325.00 | 6,375.00 | 6,225.00 | 6,300.00 | 5,021.15 | 169,293,100 |
| 2024-02-20 | 6,175.00 | 6,300.00 | 6,175.00 | 6,300.00 | 5,021.15 | 160,872,600 |
| 2024-02-19 | 6,125.00 | 6,175.00 | 6,075.00 | 6,100.00 | 4,861.75 | 111,382,900 |
| 2024-02-16 | 6,150.00 | 6,200.00 | 6,125.00 | 6,150.00 | 4,901.60 | 130,814,400 |
| 2024-02-15 | 6,275.00 | 6,275.00 | 6,100.00 | 6,125.00 | 4,881.67 | 308,685,100 |
| 2024-02-13 | 6,050.00 | 6,050.00 | 5,950.00 | 6,000.00 | 4,782.05 | 145,852,200 |
| 2024-02-12 | 5,875.00 | 6,025.00 | 5,850.00 | 6,025.00 | 4,801.97 | 200,856,200 |
| 2024-02-07 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 4,662.50 | 147,571,500 |
| 2024-02-06 | 5,900.00 | 5,900.00 | 5,800.00 | 5,825.00 | 4,642.57 | 126,704,300 |
| 2024-02-05 | 5,800.00 | 5,825.00 | 5,750.00 | 5,775.00 | 4,602.72 | 113,760,000 |
| 2024-02-02 | 5,800.00 | 5,850.00 | 5,750.00 | 5,850.00 | 4,662.50 | 177,209,700 |
| 2024-02-01 | 5,775.00 | 5,800.00 | 5,725.00 | 5,750.00 | 4,582.80 | 156,634,200 |
| 2024-01-31 | 5,725.00 | 5,775.00 | 5,675.00 | 5,700.00 | 4,542.95 | 245,117,200 |
| 2024-01-30 | 5,525.00 | 5,650.00 | 5,475.00 | 5,625.00 | 4,483.17 | 150,518,000 |
| 2024-01-29 | 5,400.00 | 5,575.00 | 5,400.00 | 5,575.00 | 4,443.32 | 145,629,600 |
| 2024-01-26 | 5,450.00 | 5,475.00 | 5,400.00 | 5,425.00 | 4,323.77 | 185,244,400 |
| 2024-01-25 | 5,575.00 | 5,650.00 | 5,525.00 | 5,525.00 | 4,403.47 | 120,478,800 |
| 2024-01-24 | 5,675.00 | 5,700.00 | 5,575.00 | 5,650.00 | 4,503.10 | 104,225,000 |
| 2024-01-23 | 5,700.00 | 5,750.00 | 5,650.00 | 5,700.00 | 4,542.95 | 122,999,700 |
| 2024-01-22 | 5,775.00 | 5,800.00 | 5,700.00 | 5,775.00 | 4,602.72 | 97,545,600 |
| 2024-01-19 | 5,750.00 | 5,800.00 | 5,700.00 | 5,800.00 | 4,622.65 | 75,370,700 |
| 2024-01-18 | 5,800.00 | 5,800.00 | 5,700.00 | 5,750.00 | 4,582.80 | 87,259,100 |
| 2024-01-17 | 5,825.00 | 5,825.00 | 5,750.00 | 5,775.00 | 4,602.72 | 107,941,600 |
| 2024-01-16 | 5,825.00 | 5,875.00 | 5,775.00 | 5,825.00 | 4,642.57 | 97,074,300 |
| 2024-01-15 | 5,850.00 | 5,900.00 | 5,775.00 | 5,825.00 | 4,642.57 | 115,284,200 |
| 2024-01-12 | 5,800.00 | 5,850.00 | 5,775.00 | 5,850.00 | 4,662.50 | 109,715,700 |
| 2024-01-11 | 5,750.00 | 5,800.00 | 5,700.00 | 5,750.00 | 4,582.80 | 132,206,400 |
| 2024-01-10 | 5,625.00 | 5,700.00 | 5,625.00 | 5,700.00 | 4,542.95 | 82,626,400 |
| 2024-01-09 | 5,625.00 | 5,700.00 | 5,625.00 | 5,700.00 | 4,542.95 | 105,666,200 |
| 2024-01-08 | 5,750.00 | 5,800.00 | 5,625.00 | 5,625.00 | 4,483.17 | 152,015,000 |
| 2024-01-05 | 5,725.00 | 5,850.00 | 5,700.00 | 5,750.00 | 4,582.80 | 134,929,600 |
| 2024-01-04 | 5,600.00 | 5,700.00 | 5,575.00 | 5,700.00 | 4,542.95 | 118,467,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 209.0000 IDR |
| 2025-12-30 | 137.0000 IDR |
| 2025-04-11 | 208.4000 IDR |
| 2024-12-27 | 135.0000 IDR |
| 2024-03-14 | 235.0000 IDR |
| 2024-01-02 | 84.0000 IDR |
| 2023-03-24 | 231.2214 IDR |
| 2023-01-10 | 57.0000 IDR |
| 2022-03-11 | 174.2515 IDR |
| 2021-04-06 | 89.9127 IDR |
| 2020-02-27 | 152.9085 IDR |
| 2019-05-24 | 120.1563 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.