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
2023-01-034,830.004,900.004,830.004,850.003,579.1495,179,400
2023-01-024,910.004,920.004,820.004,870.003,593.90109,069,900
2022-12-304,870.004,950.004,870.004,940.003,645.56182,091,500
2022-12-294,820.004,870.004,800.004,870.003,593.90106,690,700
2022-12-284,870.004,880.004,810.004,820.003,557.00134,315,900
2022-12-274,930.004,950.004,860.004,870.003,593.9081,817,500
2022-12-264,900.004,930.004,890.004,930.003,638.1843,590,300
2022-12-234,920.004,940.004,880.004,880.003,601.2853,350,600
2022-12-224,910.004,970.004,900.004,960.003,660.3272,725,200
2022-12-214,910.004,940.004,870.004,890.003,608.6671,596,900
2022-12-204,930.004,970.004,890.004,910.003,623.4279,066,000
2022-12-194,970.004,980.004,920.004,970.003,667.7064,757,100
2022-12-164,820.004,980.004,820.004,980.003,675.08350,112,900
2022-12-154,900.004,940.004,880.004,910.003,623.42143,086,000
2022-12-145,000.005,000.004,870.004,980.003,675.08201,343,100
2022-12-134,870.004,980.004,840.004,970.003,667.70158,080,300
2022-12-124,800.004,850.004,760.004,850.003,579.14113,787,500
2022-12-094,830.004,840.004,760.004,800.003,542.24180,384,800
2022-12-084,760.004,840.004,710.004,840.003,571.76137,593,900
2022-12-074,840.004,840.004,740.004,760.003,512.72219,528,600
2022-12-064,860.004,890.004,800.004,860.003,586.52151,347,200
2022-12-054,910.004,930.004,860.004,890.003,608.66106,809,900
2022-12-024,900.004,930.004,860.004,890.003,608.66200,044,500
2022-12-015,000.005,025.004,900.004,940.003,645.56240,171,100
2022-11-304,810.004,980.004,800.004,980.003,675.08395,465,800
2022-11-294,820.004,860.004,790.004,850.003,579.14166,057,400
2022-11-284,730.004,830.004,730.004,820.003,557.00195,211,800
2022-11-254,700.004,750.004,690.004,750.003,505.34152,038,400
2022-11-244,700.004,740.004,670.004,720.003,483.20168,898,100
2022-11-234,640.004,670.004,630.004,670.003,446.31148,640,900
2022-11-224,570.004,670.004,570.004,590.003,387.27154,866,000
2022-11-214,620.004,630.004,560.004,590.003,387.2796,343,400
2022-11-184,670.004,680.004,610.004,610.003,402.03105,351,900
2022-11-174,520.004,670.004,500.004,670.003,446.31217,126,700
2022-11-164,590.004,610.004,490.004,520.003,335.61249,900,500
2022-11-154,580.004,610.004,560.004,580.003,379.8971,985,700
2022-11-144,620.004,640.004,550.004,580.003,379.89156,892,500
2022-11-114,620.004,650.004,590.004,650.003,431.55153,238,500
2022-11-104,560.004,580.004,520.004,530.003,342.99173,833,100
2022-11-094,600.004,650.004,600.004,650.003,431.5594,722,900
2022-11-084,690.004,690.004,610.004,620.003,409.4181,049,600
2022-11-074,650.004,690.004,610.004,690.003,461.0784,930,700
2022-11-044,650.004,660.004,610.004,650.003,431.5573,008,300
2022-11-034,630.004,660.004,590.004,650.003,431.55147,388,900
2022-11-024,680.004,680.004,570.004,610.003,402.03145,301,400
2022-11-014,690.004,700.004,630.004,660.003,438.93214,442,200
2022-10-314,630.004,680.004,630.004,650.003,431.55227,969,800
2022-10-284,600.004,630.004,560.004,630.003,416.79189,534,700
2022-10-274,550.004,600.004,530.004,600.003,394.65131,407,700
2022-10-264,600.004,610.004,500.004,530.003,342.99164,992,200
2022-10-254,560.004,610.004,550.004,590.003,387.27237,856,900
2022-10-244,430.004,540.004,430.004,500.003,320.85186,997,700
2022-10-214,360.004,460.004,360.004,430.003,269.19165,052,200
2022-10-204,280.004,400.004,280.004,390.003,239.68149,521,700
2022-10-194,280.004,340.004,280.004,300.003,173.2681,682,300
2022-10-184,280.004,340.004,280.004,290.003,165.88161,444,100
2022-10-174,270.004,320.004,260.004,300.003,173.26145,506,000
2022-10-144,380.004,390.004,270.004,270.003,151.12182,095,700
2022-10-134,390.004,420.004,350.004,350.003,210.16104,269,900
2022-10-124,470.004,470.004,400.004,400.003,247.05128,747,800
← NewerPage 16 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.