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
2022-04-114,600.004,620.004,570.004,570.003,372.51109,861,100
2022-04-084,630.004,650.004,600.004,610.003,402.03125,657,900
2022-04-074,670.004,670.004,620.004,630.003,416.7991,942,500
2022-04-064,690.004,690.004,600.004,600.003,394.65111,009,800
2022-04-054,730.004,740.004,670.004,700.003,468.4576,154,300
2022-04-044,730.004,730.004,660.004,700.003,468.45103,902,000
2022-04-014,690.004,730.004,630.004,730.003,490.58145,105,000
2022-03-314,700.004,750.004,660.004,660.003,438.93158,650,000
2022-03-304,740.004,740.004,690.004,710.003,475.8283,364,400
2022-03-294,750.004,750.004,670.004,690.003,461.0793,155,100
2022-03-284,730.004,740.004,670.004,730.003,490.58106,801,800
2022-03-254,760.004,760.004,650.004,710.003,475.82137,104,800
2022-03-244,640.004,730.004,620.004,730.003,490.58206,271,600
2022-03-234,680.004,690.004,620.004,650.003,431.55146,545,100
2022-03-224,690.004,710.004,640.004,640.003,424.17177,758,500
2022-03-214,600.004,630.004,560.004,590.003,387.27118,791,900
2022-03-184,700.004,700.004,580.004,580.003,379.89257,863,400
2022-03-174,690.004,700.004,610.004,650.003,431.55224,068,000
2022-03-164,650.004,660.004,610.004,650.003,431.55226,817,000
2022-03-154,550.004,640.004,530.004,610.003,402.03357,755,700
2022-03-144,440.004,540.004,410.004,520.003,335.61212,052,100
2022-03-114,400.004,440.004,370.004,400.003,247.05275,965,300
2022-03-104,640.004,640.004,510.004,570.003,243.92225,575,800
2022-03-094,530.004,590.004,500.004,570.003,243.92191,967,100
2022-03-084,500.004,560.004,430.004,430.003,144.54214,870,200
2022-03-074,580.004,630.004,520.004,520.003,208.43224,515,800
2022-03-044,720.004,730.004,610.004,670.003,314.90292,022,600
2022-03-024,680.004,690.004,550.004,560.003,236.82186,635,200
2022-03-014,850.004,860.004,630.004,630.003,286.51494,657,800
2022-02-254,450.004,550.004,410.004,550.003,229.72301,346,400
2022-02-244,470.004,470.004,370.004,390.003,116.15217,523,600
2022-02-234,520.004,520.004,460.004,480.003,180.03160,827,800
2022-02-224,440.004,470.004,420.004,430.003,144.54109,060,900
2022-02-214,460.004,490.004,440.004,490.003,187.13133,717,300
2022-02-184,400.004,440.004,370.004,430.003,144.54127,058,000
2022-02-174,390.004,410.004,340.004,400.003,123.25118,305,100
2022-02-164,470.004,470.004,410.004,420.003,137.4489,636,300
2022-02-154,440.004,450.004,390.004,430.003,144.5496,658,500
2022-02-144,450.004,450.004,380.004,410.003,130.34105,260,000
2022-02-114,420.004,450.004,380.004,450.003,158.74103,418,200
2022-02-104,500.004,500.004,450.004,470.003,172.93112,521,600
2022-02-094,400.004,500.004,380.004,450.003,158.74149,000,100
2022-02-084,450.004,550.004,400.004,440.003,151.64310,878,100
2022-02-074,240.004,410.004,220.004,400.003,123.25468,016,600
2022-02-044,170.004,210.004,150.004,210.002,988.38236,602,900
2022-02-034,180.004,180.004,130.004,130.002,931.59157,898,800
2022-02-024,120.004,120.004,060.004,070.002,889.0081,546,300
2022-01-314,170.004,170.004,070.004,070.002,889.0078,498,500
2022-01-284,170.004,170.004,090.004,140.002,938.6984,812,100
2022-01-274,070.004,140.004,060.004,140.002,938.6980,682,900
2022-01-264,030.004,100.004,030.004,090.002,903.2097,589,500
2022-01-254,100.004,110.004,000.004,070.002,889.00185,007,800
2022-01-244,140.004,160.004,100.004,120.002,924.4976,709,900
2022-01-214,130.004,170.004,110.004,170.002,959.9984,972,500
2022-01-204,130.004,160.004,110.004,130.002,931.5986,394,600
2022-01-194,210.004,210.004,130.004,130.002,931.59109,954,700
2022-01-184,240.004,240.004,140.004,190.002,974.18120,275,000
2022-01-174,200.004,210.004,180.004,210.002,988.38102,957,100
2022-01-144,190.004,210.004,160.004,180.002,967.08110,213,800
2022-01-134,180.004,190.004,170.004,190.002,974.18103,522,400
← NewerPage 19 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.