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
2022-07-184,110.004,140.004,080.004,140.003,055.18135,284,500
2022-07-154,060.004,120.004,050.004,110.003,033.0491,362,800
2022-07-144,010.004,090.004,010.004,070.003,003.53188,729,700
2022-07-134,110.004,130.004,030.004,060.002,996.15165,745,200
2022-07-124,120.004,140.004,100.004,110.003,033.0456,085,200
2022-07-114,150.004,170.004,100.004,120.003,040.4280,867,700
2022-07-084,090.004,200.004,050.004,200.003,099.46112,914,000
2022-07-074,040.004,110.004,040.004,050.002,988.77172,127,500
2022-07-064,050.004,100.004,020.004,080.003,010.91125,309,100
2022-07-054,040.004,160.004,040.004,090.003,018.29180,648,400
2022-07-044,090.004,120.003,960.004,040.002,981.39246,853,600
2022-07-014,150.004,200.004,110.004,140.003,055.18154,659,500
2022-06-304,120.004,220.004,120.004,150.003,062.56239,939,100
2022-06-294,280.004,310.004,180.004,180.003,084.70199,246,800
2022-06-284,320.004,330.004,280.004,300.003,173.26161,054,900
2022-06-274,310.004,330.004,270.004,280.003,158.50152,449,600
2022-06-244,320.004,350.004,310.004,340.003,202.7866,083,900
2022-06-234,300.004,360.004,300.004,310.003,180.64127,600,700
2022-06-224,410.004,410.004,310.004,320.003,188.02106,208,500
2022-06-214,430.004,430.004,380.004,380.003,232.30103,964,600
2022-06-204,400.004,410.004,340.004,400.003,247.0595,058,800
2022-06-174,370.004,400.004,350.004,370.003,224.92185,763,100
2022-06-164,420.004,530.004,410.004,430.003,269.19240,023,000
2022-06-154,360.004,450.004,360.004,450.003,283.95160,729,900
2022-06-144,300.004,410.004,300.004,360.003,217.54150,381,800
2022-06-134,260.004,350.004,260.004,340.003,202.78164,017,200
2022-06-104,470.004,470.004,360.004,400.003,247.05222,410,400
2022-06-094,500.004,520.004,480.004,490.003,313.47161,768,800
2022-06-084,400.004,470.004,380.004,470.003,298.71150,604,000
2022-06-074,460.004,460.004,400.004,400.003,247.05133,318,000
2022-06-064,470.004,510.004,400.004,430.003,269.19157,277,700
2022-06-034,530.004,570.004,510.004,520.003,335.61117,643,300
2022-06-024,540.004,600.004,480.004,480.003,306.09225,697,500
2022-05-314,470.004,630.004,450.004,630.003,416.79379,626,500
2022-05-304,540.004,540.004,390.004,430.003,269.19193,724,500
2022-05-274,500.004,540.004,440.004,540.003,350.37209,962,100
2022-05-254,430.004,450.004,350.004,350.003,210.16138,961,700
2022-05-244,320.004,500.004,320.004,460.003,291.33165,758,600
2022-05-234,410.004,440.004,320.004,330.003,195.40175,709,000
2022-05-204,440.004,490.004,410.004,430.003,269.19122,101,000
2022-05-194,350.004,460.004,300.004,440.003,276.57132,614,900
2022-05-184,500.004,530.004,430.004,450.003,283.95129,716,500
2022-05-174,270.004,520.004,270.004,450.003,283.95272,650,400
2022-05-134,250.004,360.004,250.004,250.003,136.36336,711,300
2022-05-124,490.004,490.004,300.004,320.003,188.02207,373,600
2022-05-114,550.004,580.004,480.004,490.003,313.47205,233,800
2022-05-104,260.004,530.004,260.004,530.003,342.99435,782,800
2022-05-094,750.004,760.004,530.004,530.003,342.99561,600,400
2022-04-284,870.004,930.004,860.004,870.003,593.90193,821,200
2022-04-274,900.004,930.004,850.004,850.003,579.14191,955,100
2022-04-264,840.004,980.004,830.004,940.003,645.56262,734,300
2022-04-254,700.004,850.004,670.004,840.003,571.76235,752,400
2022-04-224,750.004,850.004,720.004,750.003,505.34174,349,500
2022-04-214,850.004,850.004,760.004,800.003,542.24208,253,300
2022-04-204,610.004,870.004,600.004,850.003,579.14404,383,100
2022-04-194,550.004,600.004,540.004,570.003,372.51148,475,600
2022-04-184,550.004,580.004,540.004,550.003,357.7582,795,100
2022-04-144,600.004,610.004,530.004,540.003,350.37150,659,600
2022-04-134,640.004,640.004,590.004,610.003,402.03112,327,600
2022-04-124,550.004,610.004,550.004,610.003,402.0396,961,200
← NewerPage 18 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.