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
2024-01-035,625.005,650.005,600.005,600.004,463.2483,659,700
2024-01-025,650.005,675.005,625.005,675.004,523.0291,143,100
2023-12-295,750.005,750.005,675.005,725.004,495.9293,126,000
2023-12-285,700.005,750.005,675.005,725.004,495.92121,434,600
2023-12-275,700.005,725.005,625.005,625.004,417.39131,368,000
2023-12-225,650.005,700.005,600.005,675.004,456.66109,411,300
2023-12-215,550.005,600.005,525.005,575.004,378.1399,049,600
2023-12-205,700.005,700.005,550.005,550.004,358.49138,470,900
2023-12-195,450.005,550.005,450.005,550.004,358.49158,893,700
2023-12-185,575.005,575.005,500.005,500.004,319.23102,780,900
2023-12-155,575.005,600.005,550.005,550.004,358.49252,448,800
2023-12-145,450.005,550.005,425.005,550.004,358.49270,760,600
2023-12-135,300.005,350.005,275.005,300.004,162.1698,881,600
2023-12-125,375.005,400.005,325.005,325.004,181.80134,501,600
2023-12-115,325.005,375.005,300.005,300.004,162.16124,468,600
2023-12-085,425.005,450.005,375.005,375.004,221.06130,542,600
2023-12-075,400.005,475.005,400.005,475.004,299.59102,126,600
2023-12-065,425.005,450.005,400.005,425.004,260.33119,716,700
2023-12-055,425.005,500.005,425.005,450.004,279.96114,689,900
2023-12-045,450.005,575.005,450.005,500.004,319.23235,656,700
2023-12-015,275.005,375.005,275.005,350.004,201.4399,499,500
2023-11-305,375.005,375.005,275.005,275.004,142.53224,426,400
2023-11-295,350.005,375.005,300.005,300.004,162.16106,197,800
2023-11-285,325.005,425.005,325.005,350.004,201.43147,993,400
2023-11-275,425.005,450.005,350.005,350.004,201.4376,019,100
2023-11-245,400.005,450.005,375.005,400.004,240.70104,413,400
2023-11-235,325.005,400.005,300.005,350.004,201.43174,572,400
2023-11-225,175.005,300.005,175.005,275.004,142.53103,585,500
2023-11-215,225.005,250.005,175.005,200.004,083.63104,110,500
2023-11-205,175.005,275.005,175.005,250.004,122.9067,314,400
2023-11-175,175.005,250.005,175.005,225.004,103.2770,727,500
2023-11-165,275.005,275.005,175.005,250.004,122.90129,684,200
2023-11-155,200.005,300.005,175.005,250.004,122.90193,790,400
2023-11-145,075.005,125.005,050.005,075.003,985.4785,419,500
2023-11-135,075.005,125.005,025.005,025.003,946.2092,518,000
2023-11-105,150.005,150.005,050.005,075.003,985.47113,811,900
2023-11-095,225.005,275.005,200.005,200.004,083.6366,236,400
2023-11-085,200.005,250.005,175.005,225.004,103.2786,781,600
2023-11-075,225.005,275.005,175.005,250.004,122.90137,039,400
2023-11-065,100.005,200.005,100.005,200.004,083.63122,333,800
2023-11-035,025.005,175.005,025.005,100.004,005.10125,504,000
2023-11-024,940.005,075.004,910.005,000.003,926.57208,075,400
2023-11-014,920.004,960.004,830.004,830.003,793.07191,567,200
2023-10-314,980.005,000.004,960.004,960.003,895.16106,760,300
2023-10-304,980.005,025.004,970.005,000.003,926.57108,523,700
2023-10-274,950.005,050.004,940.005,000.003,926.57129,599,800
2023-10-265,175.005,175.004,920.004,920.003,863.74330,618,800
2023-10-255,100.005,200.005,100.005,175.004,064.00142,215,000
2023-10-245,000.005,100.004,950.005,100.004,005.10104,021,500
2023-10-235,000.005,075.004,990.005,000.003,926.5782,756,100
2023-10-204,980.005,100.004,960.005,050.003,965.84194,316,200
2023-10-195,100.005,150.005,000.005,000.003,926.57195,831,400
2023-10-185,125.005,225.005,125.005,150.004,044.37180,350,500
2023-10-175,250.005,275.005,150.005,150.004,044.37127,287,200
2023-10-165,325.005,325.005,250.005,250.004,122.9061,273,200
2023-10-135,275.005,325.005,250.005,275.004,142.5384,648,800
2023-10-125,300.005,375.005,275.005,300.004,162.16174,022,400
2023-10-115,150.005,275.005,150.005,250.004,122.90100,394,800
2023-10-105,125.005,250.005,125.005,175.004,064.00115,565,600
2023-10-095,200.005,225.005,125.005,125.004,024.73144,477,000
← NewerPage 12 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.