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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BBRI.JK stock page

Bank Rakyat Indonesia Persero historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-314,730.004,750.004,710.004,730.003,714.53161,595,700
2023-03-304,810.004,810.004,740.004,750.003,730.2498,853,500
2023-03-294,800.004,820.004,770.004,810.003,777.36112,591,000
2023-03-284,740.004,780.004,740.004,770.003,745.9588,575,500
2023-03-274,750.004,790.004,720.004,740.003,722.39144,957,300
2023-03-244,750.004,820.004,720.004,770.003,745.95311,147,800
2023-03-214,870.004,920.004,840.004,900.003,661.51193,095,400
2023-03-204,840.004,880.004,820.004,880.003,646.56114,461,300
2023-03-174,770.004,900.004,750.004,900.003,661.51204,810,200
2023-03-164,700.004,750.004,640.004,730.003,534.48141,491,300
2023-03-154,760.004,770.004,700.004,700.003,512.0689,886,400
2023-03-144,770.004,790.004,690.004,710.003,519.53193,559,600
2023-03-134,810.004,870.004,770.004,830.003,609.20106,769,300
2023-03-104,820.004,830.004,800.004,820.003,601.73125,157,100
2023-03-094,860.004,870.004,810.004,810.003,594.2679,549,800
2023-03-084,850.004,850.004,820.004,840.003,616.67103,767,800
2023-03-074,770.004,850.004,770.004,840.003,616.6798,412,500
2023-03-064,790.004,800.004,780.004,790.003,579.3178,880,100
2023-03-034,800.004,800.004,730.004,760.003,556.8984,777,000
2023-03-024,750.004,780.004,720.004,780.003,571.8459,394,100
2023-03-014,730.004,750.004,700.004,720.003,527.00115,578,600
2023-02-284,760.004,790.004,670.004,670.003,489.64273,125,500
2023-02-274,780.004,810.004,760.004,810.003,594.2676,714,400
2023-02-244,800.004,840.004,760.004,760.003,556.8960,495,900
2023-02-234,810.004,810.004,730.004,800.003,586.78139,206,900
2023-02-224,790.004,810.004,730.004,760.003,556.89122,400,600
2023-02-214,880.004,880.004,820.004,820.003,601.7359,319,100
2023-02-204,900.004,900.004,840.004,880.003,646.5688,433,000
2023-02-174,890.004,890.004,830.004,880.003,646.5690,548,800
2023-02-164,890.004,890.004,850.004,870.003,639.0969,966,900
2023-02-154,890.004,890.004,810.004,870.003,639.09107,131,200
2023-02-144,820.004,870.004,810.004,870.003,639.09101,007,200
2023-02-134,900.004,900.004,800.004,800.003,586.78122,509,100
2023-02-104,840.004,880.004,770.004,860.003,631.62181,146,600
2023-02-094,790.004,840.004,770.004,810.003,594.26155,917,600
2023-02-084,710.004,790.004,710.004,790.003,579.31168,618,100
2023-02-074,740.004,790.004,720.004,750.003,549.42140,923,100
2023-02-064,780.004,810.004,680.004,740.003,541.95141,454,400
2023-02-034,650.004,780.004,630.004,750.003,549.42198,944,500
2023-02-024,650.004,680.004,600.004,600.003,437.33125,410,800
2023-02-014,630.004,690.004,620.004,680.003,497.11181,954,400
2023-01-314,610.004,620.004,570.004,580.003,422.39211,639,100
2023-01-304,650.004,680.004,570.004,610.003,444.81221,100,100
2023-01-274,600.004,680.004,600.004,640.003,467.22160,345,400
2023-01-264,560.004,620.004,550.004,590.003,429.86113,894,600
2023-01-254,620.004,620.004,550.004,560.003,407.4473,861,500
2023-01-244,660.004,680.004,590.004,620.003,452.2874,760,100
2023-01-204,630.004,670.004,620.004,650.003,474.7099,716,100
2023-01-194,590.004,630.004,580.004,610.003,444.81103,197,400
2023-01-184,560.004,620.004,560.004,600.003,437.33178,058,900
2023-01-174,520.004,580.004,510.004,560.003,407.44150,577,400
2023-01-164,430.004,530.004,420.004,520.003,377.55162,026,700
2023-01-134,510.004,530.004,420.004,480.003,347.66134,661,900
2023-01-124,480.004,520.004,410.004,500.003,362.61191,801,400
2023-01-114,410.004,430.004,360.004,380.003,272.94249,085,500
2023-01-104,550.004,570.004,410.004,430.003,310.30250,490,000
2023-01-094,580.004,640.004,550.004,590.003,387.27166,620,000
2023-01-064,550.004,640.004,550.004,620.003,409.41175,932,000
2023-01-054,750.004,760.004,570.004,640.003,424.17292,142,000
2023-01-044,850.004,850.004,770.004,770.003,520.10188,230,000
← NewerPage 15 of 21 · 1,203 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.