Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BBRI.JK stock page

Bank Rakyat Indonesia Persero historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-223,080.003,080.003,020.003,020.003,020.00200,041,000
2026-07-213,080.003,080.003,040.003,070.003,070.00320,262,200
2026-07-203,000.003,080.002,990.003,020.003,020.00393,555,500
2026-07-172,860.003,000.002,840.002,970.002,970.00441,992,600
2026-07-162,840.002,880.002,830.002,860.002,860.00197,705,800
2026-07-152,840.002,870.002,810.002,830.002,830.00182,403,300
2026-07-142,880.002,890.002,800.002,800.002,800.00273,911,200
2026-07-132,790.002,870.002,780.002,870.002,870.00211,532,100
2026-07-102,790.002,810.002,760.002,790.002,790.00144,957,900
2026-07-092,770.002,790.002,730.002,780.002,780.00244,821,900
2026-07-082,860.002,870.002,770.002,790.002,790.00253,443,100
2026-07-072,810.002,890.002,800.002,860.002,860.00265,534,600
2026-07-062,710.002,790.002,680.002,790.002,790.00257,473,000
2026-07-032,710.002,740.002,700.002,710.002,710.00219,292,600
2026-07-022,680.002,730.002,630.002,690.002,690.00366,662,800
2026-07-012,700.002,750.002,670.002,670.002,670.00302,582,100
2026-06-302,810.002,840.002,730.002,730.002,730.00346,190,100
2026-06-292,880.002,890.002,830.002,840.002,840.00173,099,600
2026-06-262,850.002,880.002,810.002,870.002,870.00200,394,100
2026-06-252,800.002,920.002,790.002,850.002,850.00343,497,900
2026-06-242,930.002,980.002,800.002,810.002,810.00330,171,300
2026-06-232,870.002,940.002,860.002,910.002,910.00271,555,000
2026-06-222,930.002,940.002,870.002,870.002,870.00250,025,400
2026-06-192,960.003,000.002,910.002,930.002,930.00514,857,200
2026-06-183,040.003,060.002,960.002,960.002,960.00356,398,400
2026-06-173,020.003,130.003,010.003,080.003,080.00512,048,000
2026-06-152,890.003,050.002,890.002,990.002,990.00622,216,400
2026-06-122,880.002,900.002,830.002,850.002,850.00450,530,000
2026-06-112,880.002,960.002,780.002,850.002,850.00465,595,800
2026-06-102,790.002,910.002,730.002,880.002,880.00704,423,000
2026-06-092,540.002,800.002,540.002,790.002,790.00873,192,700
2026-06-082,700.002,750.002,590.002,590.002,590.00626,878,600
2026-06-052,780.002,830.002,730.002,740.002,740.00310,053,600
2026-06-042,900.002,930.002,780.002,810.002,810.00493,450,500
2026-06-033,050.003,070.002,900.002,900.002,900.00411,746,000
2026-06-023,000.003,040.002,980.003,040.003,040.00320,974,000
2026-05-293,060.003,080.002,950.002,950.002,950.001,074,193,100
2026-05-263,150.003,150.003,070.003,070.003,070.00185,037,400
2026-05-253,090.003,220.003,080.003,170.003,170.00242,782,900
2026-05-223,020.003,070.003,000.003,050.003,050.00158,136,400
2026-05-213,050.003,090.003,020.003,020.003,020.00173,346,000
2026-05-203,060.003,110.003,030.003,040.003,040.00273,501,800
2026-05-193,060.003,140.003,040.003,040.003,040.00224,758,600
2026-05-183,040.003,100.003,010.003,060.003,060.00348,373,200
2026-05-133,200.003,210.003,120.003,120.003,120.00155,231,500
2026-05-123,200.003,240.003,170.003,220.003,220.00151,508,100
2026-05-113,260.003,280.003,200.003,200.003,200.00196,431,000
2026-05-083,310.003,360.003,260.003,260.003,260.00335,638,700
2026-05-073,200.003,330.003,190.003,310.003,310.00312,904,400
2026-05-063,150.003,190.003,130.003,160.003,160.00185,002,500
2026-05-053,050.003,170.003,040.003,150.003,150.00253,173,500
2026-05-043,010.003,040.003,000.003,040.003,040.00190,480,000
2026-04-303,050.003,060.002,980.002,990.002,990.00382,750,500
2026-04-293,070.003,110.003,050.003,070.003,070.00180,641,600
2026-04-283,050.003,080.003,020.003,070.003,070.00232,596,600
2026-04-273,060.003,100.003,050.003,050.003,050.00216,480,300
2026-04-243,120.003,150.003,060.003,070.003,070.00428,089,200
2026-04-233,240.003,270.003,150.003,160.003,160.00352,657,300
2026-04-223,260.003,280.003,240.003,240.003,240.00223,077,500
2026-04-213,250.003,300.003,230.003,270.003,270.00398,239,800
← NewerPage 2 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.