Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BBRI.JK stock page

Bank Rakyat Indonesia Persero historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-115,375.005,450.005,375.005,425.004,260.33122,094,700
2023-07-105,425.005,500.005,400.005,400.004,240.7078,972,100
2023-07-075,400.005,425.005,375.005,375.004,221.06114,043,800
2023-07-065,450.005,475.005,400.005,425.004,260.33109,446,200
2023-07-055,400.005,450.005,400.005,450.004,279.96109,632,800
2023-07-045,500.005,500.005,425.005,450.004,279.9694,462,600
2023-07-035,500.005,550.005,450.005,475.004,299.59168,565,800
2023-06-275,450.005,500.005,425.005,425.004,260.33110,778,600
2023-06-265,425.005,475.005,375.005,450.004,279.9685,472,100
2023-06-235,425.005,475.005,400.005,400.004,240.70123,350,300
2023-06-225,550.005,600.005,475.005,475.004,299.5994,143,200
2023-06-215,500.005,575.005,500.005,575.004,378.1384,658,500
2023-06-205,475.005,550.005,475.005,550.004,358.49102,926,800
2023-06-195,500.005,525.005,450.005,525.004,338.8655,144,200
2023-06-165,475.005,550.005,400.005,550.004,358.49189,062,600
2023-06-155,475.005,525.005,450.005,525.004,338.8674,388,400
2023-06-145,575.005,575.005,475.005,550.004,358.4979,137,600
2023-06-135,400.005,550.005,400.005,550.004,358.49108,831,400
2023-06-125,400.005,400.005,375.005,400.004,240.7092,314,200
2023-06-095,425.005,450.005,375.005,425.004,260.3377,348,500
2023-06-085,375.005,475.005,350.005,475.004,299.5992,794,100
2023-06-075,475.005,475.005,350.005,400.004,240.70117,647,200
2023-06-065,400.005,500.005,350.005,450.004,279.9692,021,400
2023-06-055,600.005,600.005,425.005,425.004,260.33255,472,600
2023-05-315,575.005,575.005,375.005,575.004,378.13506,875,200
2023-05-305,500.005,600.005,500.005,500.004,319.2389,882,300
2023-05-295,600.005,625.005,475.005,550.004,358.49125,049,100
2023-05-265,425.005,600.005,425.005,600.004,397.76154,003,100
2023-05-255,500.005,575.005,450.005,475.004,299.59197,943,500
2023-05-245,525.005,600.005,450.005,600.004,397.76156,211,500
2023-05-235,475.005,600.005,475.005,500.004,319.23221,674,600
2023-05-225,300.005,500.005,300.005,425.004,260.33163,193,100
2023-05-195,225.005,450.005,200.005,400.004,240.70166,540,800
2023-05-175,250.005,250.005,175.005,200.004,083.63115,835,000
2023-05-165,175.005,200.005,100.005,200.004,083.6386,624,300
2023-05-155,150.005,175.005,025.005,150.004,044.37133,630,500
2023-05-125,100.005,175.005,100.005,150.004,044.3777,156,700
2023-05-115,175.005,175.005,100.005,150.004,044.3785,625,400
2023-05-105,075.005,150.005,050.005,150.004,044.37108,419,000
2023-05-095,050.005,125.005,025.005,125.004,024.73103,015,100
2023-05-085,250.005,250.005,050.005,100.004,005.10107,804,200
2023-05-055,225.005,250.005,125.005,225.004,103.27158,898,000
2023-05-045,150.005,175.005,075.005,150.004,044.37120,038,600
2023-05-035,225.005,225.005,050.005,100.004,005.10152,483,900
2023-05-025,175.005,175.005,050.005,150.004,044.37113,287,400
2023-04-285,175.005,275.005,100.005,100.004,005.10251,912,000
2023-04-274,990.005,150.004,990.005,150.004,044.37161,579,000
2023-04-265,150.005,150.004,930.005,025.003,946.20273,336,000
2023-04-184,990.005,025.004,950.004,950.003,887.3096,867,000
2023-04-175,075.005,075.004,960.004,990.003,918.72121,238,600
2023-04-145,050.005,100.005,000.005,075.003,985.47168,228,700
2023-04-134,950.005,000.004,930.004,980.003,910.86179,405,400
2023-04-124,950.004,950.004,890.004,930.003,871.60166,993,800
2023-04-114,860.004,890.004,830.004,880.003,832.3367,289,600
2023-04-104,860.004,860.004,820.004,860.003,816.6340,466,300
2023-04-064,860.004,860.004,820.004,840.003,800.9288,035,900
2023-04-054,810.004,880.004,800.004,830.003,793.07119,450,400
2023-04-044,800.004,820.004,760.004,820.003,785.2165,766,900
2023-04-034,770.004,800.004,760.004,800.003,769.51115,874,700
2023-03-314,730.004,750.004,710.004,730.003,714.53161,595,700
← NewerPage 14 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.