Bank Rakyat Indonesia Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 5,200.00 | 5,250.00 | 5,175.00 | 5,175.00 | 4,064.00 | 70,202,300 |
| 2023-10-05 | 5,250.00 | 5,275.00 | 5,175.00 | 5,175.00 | 4,064.00 | 116,814,800 |
| 2023-10-04 | 5,250.00 | 5,275.00 | 5,200.00 | 5,250.00 | 4,122.90 | 121,445,000 |
| 2023-10-03 | 5,250.00 | 5,300.00 | 5,250.00 | 5,275.00 | 4,142.53 | 54,506,000 |
| 2023-10-02 | 5,250.00 | 5,300.00 | 5,250.00 | 5,250.00 | 4,122.90 | 81,674,600 |
| 2023-09-29 | 5,300.00 | 5,325.00 | 5,225.00 | 5,225.00 | 4,103.27 | 140,348,900 |
| 2023-09-27 | 5,175.00 | 5,300.00 | 5,175.00 | 5,225.00 | 4,103.27 | 119,774,700 |
| 2023-09-26 | 5,250.00 | 5,275.00 | 5,200.00 | 5,200.00 | 4,083.63 | 180,280,600 |
| 2023-09-25 | 5,325.00 | 5,350.00 | 5,200.00 | 5,300.00 | 4,162.16 | 131,581,100 |
| 2023-09-22 | 5,350.00 | 5,425.00 | 5,350.00 | 5,350.00 | 4,201.43 | 83,184,100 |
| 2023-09-21 | 5,425.00 | 5,425.00 | 5,350.00 | 5,350.00 | 4,201.43 | 68,584,900 |
| 2023-09-20 | 5,350.00 | 5,450.00 | 5,350.00 | 5,375.00 | 4,221.06 | 98,710,100 |
| 2023-09-19 | 5,325.00 | 5,375.00 | 5,300.00 | 5,375.00 | 4,221.06 | 61,069,300 |
| 2023-09-18 | 5,350.00 | 5,400.00 | 5,300.00 | 5,325.00 | 4,181.80 | 61,329,000 |
| 2023-09-15 | 5,400.00 | 5,450.00 | 5,375.00 | 5,375.00 | 4,221.06 | 141,455,400 |
| 2023-09-14 | 5,325.00 | 5,425.00 | 5,325.00 | 5,425.00 | 4,260.33 | 76,831,700 |
| 2023-09-13 | 5,350.00 | 5,425.00 | 5,350.00 | 5,400.00 | 4,240.70 | 59,408,000 |
| 2023-09-12 | 5,450.00 | 5,475.00 | 5,375.00 | 5,375.00 | 4,221.06 | 121,654,400 |
| 2023-09-11 | 5,350.00 | 5,425.00 | 5,300.00 | 5,425.00 | 4,260.33 | 80,474,100 |
| 2023-09-08 | 5,425.00 | 5,450.00 | 5,300.00 | 5,350.00 | 4,201.43 | 243,324,500 |
| 2023-09-07 | 5,525.00 | 5,550.00 | 5,450.00 | 5,450.00 | 4,279.96 | 157,998,600 |
| 2023-09-06 | 5,625.00 | 5,650.00 | 5,575.00 | 5,575.00 | 4,378.13 | 106,367,800 |
| 2023-09-05 | 5,625.00 | 5,650.00 | 5,600.00 | 5,625.00 | 4,417.39 | 72,464,300 |
| 2023-09-04 | 5,600.00 | 5,625.00 | 5,575.00 | 5,625.00 | 4,417.39 | 43,898,200 |
| 2023-09-01 | 5,600.00 | 5,600.00 | 5,525.00 | 5,575.00 | 4,378.13 | 87,366,100 |
| 2023-08-31 | 5,525.00 | 5,550.00 | 5,475.00 | 5,550.00 | 4,358.49 | 175,088,200 |
| 2023-08-30 | 5,600.00 | 5,600.00 | 5,500.00 | 5,525.00 | 4,338.86 | 171,282,700 |
| 2023-08-29 | 5,525.00 | 5,600.00 | 5,525.00 | 5,600.00 | 4,397.76 | 57,547,200 |
| 2023-08-28 | 5,600.00 | 5,625.00 | 5,550.00 | 5,550.00 | 4,358.49 | 37,126,600 |
| 2023-08-25 | 5,550.00 | 5,600.00 | 5,525.00 | 5,600.00 | 4,397.76 | 65,096,500 |
| 2023-08-24 | 5,625.00 | 5,625.00 | 5,550.00 | 5,550.00 | 4,358.49 | 74,407,500 |
| 2023-08-23 | 5,600.00 | 5,625.00 | 5,575.00 | 5,600.00 | 4,397.76 | 78,686,900 |
| 2023-08-22 | 5,500.00 | 5,625.00 | 5,500.00 | 5,575.00 | 4,378.13 | 101,221,500 |
| 2023-08-21 | 5,550.00 | 5,575.00 | 5,500.00 | 5,500.00 | 4,319.23 | 91,640,000 |
| 2023-08-18 | 5,500.00 | 5,600.00 | 5,500.00 | 5,575.00 | 4,378.13 | 121,561,200 |
| 2023-08-16 | 5,550.00 | 5,575.00 | 5,450.00 | 5,525.00 | 4,338.86 | 226,754,600 |
| 2023-08-15 | 5,650.00 | 5,675.00 | 5,575.00 | 5,575.00 | 4,378.13 | 89,597,300 |
| 2023-08-14 | 5,650.00 | 5,675.00 | 5,575.00 | 5,650.00 | 4,437.02 | 127,358,400 |
| 2023-08-11 | 5,675.00 | 5,700.00 | 5,650.00 | 5,650.00 | 4,437.02 | 74,321,000 |
| 2023-08-10 | 5,675.00 | 5,725.00 | 5,675.00 | 5,700.00 | 4,476.29 | 85,574,500 |
| 2023-08-09 | 5,650.00 | 5,725.00 | 5,625.00 | 5,700.00 | 4,476.29 | 91,930,000 |
| 2023-08-08 | 5,700.00 | 5,750.00 | 5,600.00 | 5,625.00 | 4,417.39 | 115,672,300 |
| 2023-08-07 | 5,600.00 | 5,725.00 | 5,575.00 | 5,700.00 | 4,476.29 | 88,104,900 |
| 2023-08-04 | 5,700.00 | 5,725.00 | 5,575.00 | 5,575.00 | 4,378.13 | 150,738,500 |
| 2023-08-03 | 5,675.00 | 5,750.00 | 5,650.00 | 5,700.00 | 4,476.29 | 82,775,000 |
| 2023-08-02 | 5,650.00 | 5,725.00 | 5,650.00 | 5,700.00 | 4,476.29 | 90,611,300 |
| 2023-08-01 | 5,650.00 | 5,750.00 | 5,650.00 | 5,700.00 | 4,476.29 | 100,137,500 |
| 2023-07-31 | 5,700.00 | 5,700.00 | 5,650.00 | 5,650.00 | 4,437.02 | 186,727,400 |
| 2023-07-28 | 5,625.00 | 5,700.00 | 5,625.00 | 5,700.00 | 4,476.29 | 74,036,700 |
| 2023-07-27 | 5,675.00 | 5,750.00 | 5,650.00 | 5,650.00 | 4,437.02 | 109,859,200 |
| 2023-07-26 | 5,700.00 | 5,700.00 | 5,650.00 | 5,675.00 | 4,456.66 | 76,200,300 |
| 2023-07-25 | 5,625.00 | 5,700.00 | 5,625.00 | 5,650.00 | 4,437.02 | 111,248,100 |
| 2023-07-24 | 5,600.00 | 5,650.00 | 5,600.00 | 5,600.00 | 4,397.76 | 62,962,500 |
| 2023-07-21 | 5,600.00 | 5,625.00 | 5,575.00 | 5,625.00 | 4,417.39 | 63,094,600 |
| 2023-07-20 | 5,575.00 | 5,650.00 | 5,550.00 | 5,625.00 | 4,417.39 | 111,117,300 |
| 2023-07-18 | 5,625.00 | 5,700.00 | 5,600.00 | 5,625.00 | 4,417.39 | 141,884,700 |
| 2023-07-17 | 5,550.00 | 5,625.00 | 5,525.00 | 5,575.00 | 4,378.13 | 166,951,300 |
| 2023-07-14 | 5,450.00 | 5,525.00 | 5,425.00 | 5,525.00 | 4,338.86 | 127,814,200 |
| 2023-07-13 | 5,425.00 | 5,475.00 | 5,425.00 | 5,450.00 | 4,279.96 | 134,905,700 |
| 2023-07-12 | 5,450.00 | 5,475.00 | 5,425.00 | 5,450.00 | 4,279.96 | 104,993,700 |
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.