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
2026-04-203,440.003,470.003,420.003,440.003,231.00354,461,400
2026-04-173,410.003,450.003,410.003,430.003,221.61209,108,800
2026-04-163,400.003,430.003,380.003,410.003,202.82228,465,700
2026-04-153,500.003,510.003,400.003,400.003,193.43332,898,200
2026-04-143,420.003,490.003,420.003,460.003,249.78280,543,100
2026-04-133,390.003,410.003,350.003,370.003,165.25176,083,800
2026-04-103,290.003,400.003,290.003,390.003,184.04353,451,500
2026-04-093,310.003,330.003,260.003,280.003,080.72319,141,400
2026-04-083,340.003,370.003,330.003,340.003,137.08416,112,900
2026-04-073,310.003,320.003,220.003,230.003,033.76274,336,000
2026-04-063,340.003,360.003,290.003,310.003,108.90184,143,400
2026-04-023,340.003,390.003,320.003,320.003,118.29242,569,200
2026-04-013,400.003,440.003,330.003,350.003,146.47279,604,500
2026-03-313,350.003,400.003,330.003,330.003,127.68298,589,200
2026-03-303,350.003,390.003,330.003,360.003,155.86317,467,700
2026-03-273,460.003,490.003,420.003,420.003,212.22207,067,900
2026-03-263,540.003,570.003,480.003,490.003,277.96162,060,500
2026-03-253,440.003,540.003,410.003,540.003,324.92379,429,300
2026-03-173,500.003,530.003,480.003,480.003,268.57204,208,500
2026-03-163,500.003,510.003,430.003,480.003,268.57160,328,700
2026-03-133,560.003,590.003,510.003,510.003,296.75159,393,900
2026-03-123,580.003,610.003,570.003,570.003,353.10141,366,700
2026-03-113,580.003,600.003,560.003,580.003,362.49101,702,800
2026-03-103,600.003,610.003,560.003,560.003,343.71175,353,400
2026-03-093,590.003,630.003,560.003,570.003,353.10215,587,500
2026-03-063,750.003,750.003,670.003,670.003,447.03136,987,800
2026-03-053,720.003,780.003,720.003,750.003,522.1796,625,300
2026-03-043,770.003,770.003,660.003,690.003,465.81215,661,500
2026-03-033,820.003,840.003,770.003,770.003,540.95113,600,400
2026-03-023,840.003,840.003,800.003,820.003,587.91204,655,700
2026-02-273,950.003,950.003,880.003,910.003,672.44263,179,300
2026-02-263,970.003,970.003,920.003,950.003,710.01146,158,100
2026-02-253,880.003,980.003,880.003,970.003,728.80263,027,700
2026-02-243,880.003,890.003,860.003,870.003,634.88191,295,900
2026-02-233,880.003,910.003,860.003,900.003,663.05193,417,800
2026-02-203,790.003,870.003,780.003,840.003,606.70191,533,500
2026-02-193,850.003,850.003,770.003,770.003,540.95154,562,300
2026-02-183,780.003,840.003,760.003,830.003,597.31135,223,700
2026-02-133,780.003,800.003,750.003,780.003,550.34144,473,700
2026-02-123,780.003,790.003,760.003,790.003,559.74185,678,800
2026-02-113,790.003,800.003,740.003,800.003,569.13147,378,100
2026-02-103,750.003,790.003,730.003,780.003,550.34181,835,800
2026-02-093,790.003,800.003,710.003,770.003,540.95215,606,400
2026-02-063,800.003,850.003,770.003,780.003,550.34279,127,200
2026-02-053,850.003,940.003,840.003,850.003,616.09342,757,200
2026-02-043,820.003,880.003,800.003,870.003,634.88251,005,600
2026-02-033,860.003,870.003,760.003,800.003,569.13201,224,300
2026-02-023,860.003,880.003,750.003,830.003,597.31334,659,200
2026-01-303,780.003,890.003,740.003,810.003,578.52532,329,000
2026-01-293,550.003,780.003,290.003,780.003,550.34781,321,200
2026-01-283,630.003,780.003,540.003,590.003,371.89726,740,400
2026-01-273,850.003,850.003,780.003,820.003,587.91157,633,200
2026-01-263,840.003,850.003,800.003,850.003,616.09120,002,700
2026-01-233,810.003,850.003,760.003,850.003,616.09164,603,900
2026-01-223,850.003,850.003,790.003,810.003,578.52153,742,700
2026-01-213,850.003,850.003,800.003,820.003,587.91273,678,200
2026-01-203,840.003,880.003,820.003,850.003,616.09170,245,800
2026-01-193,850.003,900.003,810.003,840.003,606.70359,652,500
2026-01-153,730.003,850.003,730.003,820.003,587.91407,151,300
2026-01-143,740.003,750.003,700.003,720.003,493.99170,097,000
← NewerPage 3 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.