Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BBRI.JK stock page

Bank Rakyat Indonesia Persero historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-223,860.003,880.003,830.003,840.003,475.9884,902,800
2025-07-213,890.003,900.003,830.003,830.003,466.9389,765,800
2025-07-183,910.003,940.003,860.003,860.003,494.08111,030,000
2025-07-173,930.003,930.003,880.003,890.003,521.24111,359,500
2025-07-163,950.003,960.003,880.003,880.003,512.19241,966,800
2025-07-153,800.003,880.003,780.003,880.003,512.19183,209,300
2025-07-143,880.003,890.003,750.003,780.003,421.67167,151,400
2025-07-113,920.003,920.003,870.003,880.003,512.19255,634,700
2025-07-103,690.003,880.003,680.003,870.003,503.13290,117,200
2025-07-093,650.003,700.003,650.003,680.003,331.1592,437,900
2025-07-083,690.003,700.003,650.003,670.003,322.09115,551,200
2025-07-073,670.003,700.003,650.003,700.003,349.2578,783,800
2025-07-043,680.003,710.003,650.003,670.003,322.0991,141,200
2025-07-033,710.003,730.003,680.003,680.003,331.15119,674,300
2025-07-023,650.003,700.003,640.003,680.003,331.15220,273,500
2025-07-013,780.003,790.003,670.003,700.003,349.25212,369,000
2025-06-303,840.003,840.003,730.003,740.003,385.46271,933,200
2025-06-263,780.003,830.003,750.003,830.003,466.93171,427,000
2025-06-253,830.003,830.003,730.003,760.003,403.56164,257,700
2025-06-243,820.003,900.003,770.003,780.003,421.67281,594,300
2025-06-233,730.003,750.003,660.003,720.003,367.35222,067,700
2025-06-203,740.003,840.003,740.003,790.003,430.72516,177,900
2025-06-193,900.003,920.003,800.003,800.003,439.77355,413,000
2025-06-183,950.003,960.003,900.003,940.003,566.50140,882,100
2025-06-174,010.004,030.003,960.003,960.003,584.60125,769,400
2025-06-163,980.004,010.003,960.003,990.003,611.76155,450,700
2025-06-134,020.004,050.003,980.004,000.003,620.81283,826,000
2025-06-124,070.004,100.004,060.004,070.003,684.18113,850,500
2025-06-114,130.004,140.004,060.004,070.003,684.18196,558,700
2025-06-104,100.004,160.004,100.004,150.003,756.59179,827,500
2025-06-054,110.004,140.004,050.004,100.003,711.33230,129,500
2025-06-044,230.004,230.004,080.004,080.003,693.23279,755,300
2025-06-034,210.004,230.004,120.004,200.003,801.85277,902,300
2025-06-024,360.004,390.004,200.004,200.003,801.85389,541,100
2025-05-284,360.004,450.004,320.004,450.004,028.15466,133,500
2025-05-274,320.004,370.004,280.004,370.003,955.74180,028,000
2025-05-264,350.004,350.004,260.004,320.003,910.48149,418,600
2025-05-234,370.004,370.004,330.004,350.003,937.63187,464,400
2025-05-224,280.004,310.004,240.004,300.003,892.37208,291,800
2025-05-214,210.004,310.004,210.004,260.003,856.16256,020,200
2025-05-204,230.004,280.004,170.004,210.003,810.90209,576,900
2025-05-194,230.004,260.004,200.004,230.003,829.01145,935,500
2025-05-164,310.004,330.004,160.004,250.003,847.11289,337,600
2025-05-154,140.004,310.004,130.004,270.003,865.22537,151,700
2025-05-144,000.004,090.003,960.004,090.003,702.28461,642,400
2025-05-093,810.003,840.003,760.003,840.003,475.98147,638,100
2025-05-083,910.003,960.003,780.003,790.003,430.72224,121,900
2025-05-073,900.003,910.003,870.003,910.003,539.34119,763,100
2025-05-063,840.003,900.003,840.003,880.003,512.19111,333,800
2025-05-053,900.003,920.003,860.003,860.003,494.08196,917,100
2025-05-023,920.003,920.003,850.003,880.003,512.19205,628,100
2025-04-303,810.003,850.003,770.003,850.003,485.03226,832,200
2025-04-293,860.003,870.003,820.003,850.003,485.03160,631,400
2025-04-283,790.003,850.003,780.003,840.003,475.98212,945,800
2025-04-253,770.003,790.003,730.003,740.003,385.46136,517,100
2025-04-243,790.003,840.003,720.003,730.003,376.41272,537,300
2025-04-233,660.003,790.003,640.003,760.003,403.56432,999,900
2025-04-223,600.003,650.003,600.003,630.003,285.89147,116,900
2025-04-213,620.003,660.003,570.003,620.003,276.83107,470,200
2025-04-173,670.003,670.003,610.003,640.003,294.94121,059,300
← NewerPage 6 of 20 · 1,200 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.