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
2022-10-114,390.004,430.004,370.004,430.003,269.19133,742,200
2022-10-104,420.004,430.004,340.004,370.003,224.92193,923,600
2022-10-074,480.004,490.004,430.004,440.003,276.57133,678,600
2022-10-064,540.004,570.004,510.004,510.003,328.23123,346,200
2022-10-054,660.004,660.004,540.004,540.003,350.37182,246,200
2022-10-044,560.004,650.004,560.004,640.003,424.17256,367,100
2022-10-034,500.004,550.004,480.004,530.003,342.99159,559,600
2022-09-304,450.004,510.004,410.004,490.003,313.47224,229,200
2022-09-294,520.004,540.004,460.004,480.003,306.09169,368,600
2022-09-284,510.004,560.004,480.004,520.003,335.61161,815,300
2022-09-274,500.004,550.004,480.004,530.003,342.99213,704,600
2022-09-264,480.004,540.004,410.004,540.003,350.37280,747,500
2022-09-234,540.004,560.004,480.004,480.003,306.09139,074,000
2022-09-224,500.004,580.004,500.004,560.003,365.13100,425,300
2022-09-214,490.004,550.004,470.004,550.003,357.75159,976,900
2022-09-204,570.004,600.004,490.004,490.003,313.47138,695,500
2022-09-194,520.004,600.004,500.004,570.003,372.51134,432,000
2022-09-164,610.004,620.004,500.004,500.003,320.85282,492,200
2022-09-154,600.004,700.004,590.004,610.003,402.03295,664,100
2022-09-144,520.004,610.004,510.004,580.003,379.89149,960,600
2022-09-134,560.004,640.004,560.004,580.003,379.89141,828,800
2022-09-124,610.004,630.004,560.004,560.003,365.1397,988,000
2022-09-094,640.004,640.004,570.004,610.003,402.03119,286,700
2022-09-084,480.004,620.004,480.004,600.003,394.65250,373,200
2022-09-074,510.004,550.004,460.004,460.003,291.33212,065,700
2022-09-064,670.004,690.004,550.004,560.003,365.13188,117,100
2022-09-054,430.004,600.004,420.004,590.003,387.27261,126,600
2022-09-024,410.004,450.004,380.004,450.003,283.95189,113,000
2022-09-014,320.004,390.004,310.004,390.003,239.68139,997,700
2022-08-314,250.004,350.004,240.004,340.003,202.78191,475,700
2022-08-304,250.004,300.004,250.004,260.003,143.74136,627,300
2022-08-294,250.004,270.004,220.004,250.003,136.36105,715,200
2022-08-264,280.004,290.004,270.004,270.003,151.1287,375,200
2022-08-254,280.004,300.004,270.004,270.003,151.12117,653,800
2022-08-244,300.004,330.004,280.004,290.003,165.8875,055,900
2022-08-234,260.004,310.004,260.004,300.003,173.26107,799,500
2022-08-224,320.004,330.004,270.004,270.003,151.12121,124,400
2022-08-194,340.004,340.004,300.004,300.003,173.2684,552,100
2022-08-184,330.004,340.004,310.004,330.003,195.40138,795,300
2022-08-164,350.004,350.004,270.004,280.003,158.50205,432,400
2022-08-154,330.004,350.004,300.004,300.003,173.26135,099,400
2022-08-124,340.004,350.004,320.004,320.003,188.02104,325,400
2022-08-114,380.004,410.004,340.004,350.003,210.16193,329,000
2022-08-104,350.004,370.004,300.004,310.003,180.64205,341,100
2022-08-094,400.004,470.004,390.004,410.003,254.43181,747,100
2022-08-084,360.004,400.004,340.004,370.003,224.92107,242,600
2022-08-054,360.004,400.004,320.004,360.003,217.54168,879,400
2022-08-044,380.004,390.004,350.004,360.003,217.5496,960,600
2022-08-034,410.004,420.004,350.004,380.003,232.30103,426,000
2022-08-024,360.004,400.004,300.004,400.003,247.05173,931,200
2022-08-014,390.004,410.004,330.004,360.003,217.54200,791,700
2022-07-294,390.004,430.004,340.004,360.003,217.54228,669,400
2022-07-284,340.004,400.004,340.004,360.003,217.54136,421,400
2022-07-274,380.004,380.004,300.004,320.003,188.0288,570,800
2022-07-264,270.004,350.004,260.004,330.003,195.4097,709,800
2022-07-254,250.004,300.004,250.004,250.003,136.3660,952,800
2022-07-224,330.004,330.004,270.004,270.003,151.1286,561,100
2022-07-214,300.004,310.004,230.004,310.003,180.64130,405,400
2022-07-204,180.004,300.004,160.004,300.003,173.26220,223,600
2022-07-194,150.004,150.004,110.004,110.003,033.04122,905,900
← NewerPage 17 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.