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
2022-01-124,170.004,180.004,130.004,160.002,952.8965,907,000
2022-01-114,180.004,180.004,130.004,150.002,945.7999,404,900
2022-01-104,190.004,210.004,180.004,180.002,967.0870,722,600
2022-01-074,170.004,200.004,150.004,190.002,974.18101,275,000
2022-01-064,240.004,240.004,140.004,160.002,952.89137,280,000
2022-01-054,180.004,230.004,130.004,210.002,988.38174,376,400
2022-01-044,200.004,210.004,160.004,160.002,952.8993,950,000
2022-01-034,120.004,190.004,090.004,180.002,967.0890,842,500
2021-12-304,080.004,140.004,060.004,110.002,917.40146,989,400
2021-12-294,090.004,100.004,070.004,080.002,896.1027,676,500
2021-12-284,090.004,110.004,070.004,090.002,903.2052,952,500
2021-12-274,070.004,110.004,060.004,060.002,881.9065,491,200
2021-12-244,100.004,120.004,050.004,070.002,889.0059,795,000
2021-12-234,090.004,110.004,060.004,100.002,910.3072,736,800
2021-12-224,100.004,110.004,050.004,050.002,874.81104,738,000
2021-12-214,100.004,120.004,080.004,080.002,896.10109,561,800
2021-12-204,070.004,130.004,060.004,120.002,924.4989,198,900
2021-12-174,090.004,140.004,090.004,110.002,917.40153,165,400
2021-12-164,220.004,220.004,120.004,140.002,938.69136,646,600
2021-12-154,150.004,230.004,140.004,200.002,981.28124,522,800
2021-12-144,150.004,160.004,130.004,130.002,931.59100,110,000
2021-12-134,170.004,200.004,160.004,160.002,952.8986,848,900
2021-12-104,130.004,160.004,130.004,130.002,931.59122,999,200
2021-12-094,220.004,220.004,160.004,190.002,974.1890,471,500
2021-12-084,250.004,250.004,170.004,210.002,988.38143,230,200
2021-12-074,190.004,230.004,160.004,230.003,002.58182,048,000
2021-12-064,200.004,220.004,110.004,110.002,917.40106,610,000
2021-12-034,210.004,220.004,170.004,170.002,959.9993,227,100
2021-12-024,060.004,220.004,060.004,200.002,981.28139,281,800
2021-12-014,090.004,180.004,070.004,080.002,896.10163,457,900
2021-11-304,150.004,220.004,090.004,090.002,903.20316,653,200
2021-11-294,150.004,190.004,080.004,170.002,959.99164,312,800
2021-11-264,190.004,220.004,150.004,160.002,952.89148,652,500
2021-11-254,180.004,250.004,180.004,220.002,995.48123,609,400
2021-11-244,200.004,230.004,190.004,210.002,988.38111,072,800
2021-11-234,280.004,280.004,200.004,210.002,988.38104,294,200
2021-11-224,310.004,310.004,250.004,280.003,038.07151,514,000
2021-11-194,220.004,290.004,220.004,280.003,038.07182,167,700
2021-11-184,150.004,190.004,140.004,180.002,967.08114,881,200
2021-11-174,170.004,200.004,160.004,200.002,981.28126,523,700
2021-11-164,120.004,170.004,120.004,130.002,931.59163,555,000
2021-11-154,220.004,220.004,140.004,160.002,952.89220,142,300
2021-11-124,270.004,290.004,210.004,220.002,995.4880,234,400
2021-11-114,290.004,300.004,230.004,250.003,016.77149,637,700
2021-11-104,230.004,260.004,210.004,250.003,016.7769,475,400
2021-11-094,230.004,250.004,220.004,250.003,016.7792,453,200
2021-11-084,250.004,260.004,220.004,230.003,002.5879,465,600
2021-11-054,270.004,270.004,210.004,240.003,009.6774,347,000
2021-11-044,330.004,340.004,250.004,250.003,016.77119,591,100
2021-11-034,250.004,300.004,210.004,290.003,045.17100,486,300
2021-11-024,270.004,270.004,210.004,210.002,988.38124,799,700
2021-11-014,330.004,330.004,220.004,230.003,002.58102,079,300
2021-10-294,300.004,300.004,220.004,250.003,016.77155,011,100
2021-10-284,210.004,300.004,200.004,240.003,009.67159,645,200
2021-10-274,330.004,340.004,260.004,290.003,045.17258,038,300
2021-10-264,280.004,370.004,270.004,350.003,087.76108,782,400
2021-10-254,330.004,370.004,300.004,300.003,052.26128,240,100
2021-10-224,340.004,400.004,320.004,400.003,123.25160,459,300
2021-10-214,450.004,460.004,320.004,360.003,094.85319,230,200
← NewerPage 20 of 20 · 1,199 trading days

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.