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
2026-01-133,700.003,730.003,670.003,720.003,493.99227,620,800
2026-01-123,680.003,740.003,660.003,700.003,475.20215,159,700
2026-01-093,730.003,740.003,670.003,680.003,456.42143,474,700
2026-01-083,710.003,760.003,700.003,710.003,484.60182,019,700
2026-01-073,680.003,710.003,660.003,700.003,475.20195,024,700
2026-01-063,630.003,690.003,630.003,680.003,456.42175,820,800
2026-01-053,630.003,660.003,590.003,630.003,409.46230,544,800
2026-01-023,660.003,670.003,620.003,640.003,418.85191,985,100
2025-12-303,690.003,690.003,650.003,660.003,437.63274,402,200
2025-12-293,780.003,790.003,760.003,780.003,421.67238,061,500
2025-12-243,770.003,790.003,750.003,770.003,412.61121,073,600
2025-12-233,760.003,780.003,730.003,770.003,412.61138,427,000
2025-12-223,770.003,780.003,750.003,760.003,403.56161,680,300
2025-12-193,800.003,810.003,760.003,770.003,412.61228,583,500
2025-12-183,750.003,820.003,750.003,780.003,421.67262,527,300
2025-12-173,690.003,780.003,680.003,750.003,394.51273,544,100
2025-12-163,800.003,810.003,680.003,690.003,340.20237,949,900
2025-12-153,650.003,810.003,630.003,780.003,421.67312,694,100
2025-12-123,640.003,640.003,580.003,630.003,285.89169,747,600
2025-12-113,680.003,700.003,580.003,620.003,276.83327,591,200
2025-12-103,680.003,680.003,650.003,660.003,313.04172,677,700
2025-12-093,700.003,700.003,650.003,680.003,331.15201,089,800
2025-12-083,680.003,690.003,660.003,670.003,322.09124,094,700
2025-12-053,700.003,700.003,650.003,650.003,303.99156,161,100
2025-12-043,660.003,690.003,650.003,690.003,340.20221,121,100
2025-12-033,690.003,700.003,660.003,660.003,313.04225,357,100
2025-12-023,690.003,730.003,670.003,710.003,358.30277,714,300
2025-12-013,680.003,730.003,660.003,670.003,322.09299,669,500
2025-11-283,710.003,750.003,680.003,680.003,331.15353,872,800
2025-11-273,800.003,810.003,720.003,740.003,385.46283,451,800
2025-11-263,800.003,830.003,780.003,790.003,430.72288,419,400
2025-11-253,980.003,980.003,830.003,830.003,466.93396,959,100
2025-11-244,000.004,000.003,940.003,980.003,602.71262,302,000
2025-11-213,980.004,000.003,940.003,960.003,584.60112,666,100
2025-11-204,020.004,050.003,990.003,990.003,611.76183,008,400
2025-11-193,990.004,000.003,970.004,000.003,620.81107,451,000
2025-11-183,950.003,990.003,930.003,970.003,593.66205,257,700
2025-11-173,880.003,950.003,880.003,940.003,566.50140,868,100
2025-11-143,860.003,930.003,860.003,900.003,530.29100,717,300
2025-11-133,900.003,910.003,870.003,870.003,503.1399,373,200
2025-11-123,890.003,950.003,890.003,900.003,530.29111,115,400
2025-11-113,940.003,960.003,860.003,890.003,521.24179,000,200
2025-11-104,010.004,020.003,930.003,930.003,557.45148,552,900
2025-11-074,000.004,010.003,980.003,980.003,602.7187,287,600
2025-11-063,980.004,010.003,950.004,000.003,620.81130,808,100
2025-11-053,940.003,990.003,910.003,980.003,602.71139,859,100
2025-11-044,030.004,050.003,970.003,970.003,593.66241,154,700
2025-11-034,050.004,050.004,010.004,040.003,657.02163,770,500
2025-10-313,930.004,020.003,920.003,980.003,602.71348,755,700
2025-10-303,900.003,990.003,870.003,910.003,539.34287,905,300
2025-10-293,830.003,890.003,790.003,890.003,521.24215,008,600
2025-10-283,850.003,860.003,780.003,850.003,485.03239,026,800
2025-10-273,880.003,930.003,750.003,860.003,494.08332,539,600
2025-10-243,820.003,910.003,820.003,850.003,485.03313,903,600
2025-10-233,720.003,820.003,700.003,820.003,457.87225,902,700
2025-10-223,790.003,820.003,680.003,700.003,349.25329,470,700
2025-10-213,780.003,790.003,710.003,760.003,403.56293,000,200
2025-10-203,550.003,730.003,540.003,680.003,331.15391,510,300
← NewerPage 4 of 4 · 238 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.