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
2025-04-163,690.003,700.003,600.003,650.003,303.99233,821,600
2025-04-153,730.003,780.003,680.003,690.003,340.20254,228,400
2025-04-143,630.003,690.003,620.003,690.003,340.20169,458,300
2025-04-113,600.003,650.003,590.003,630.003,285.89301,274,200
2025-04-103,920.003,930.003,770.003,800.003,251.13417,562,900
2025-04-093,610.003,710.003,600.003,630.003,105.68366,649,900
2025-04-083,460.003,750.003,450.003,640.003,114.24734,807,100
2025-03-274,000.004,050.003,930.004,050.003,465.02322,553,200
2025-03-263,870.004,020.003,860.004,000.003,422.24540,888,800
2025-03-253,660.003,840.003,660.003,800.003,251.13331,285,900
2025-03-243,650.003,740.003,520.003,610.003,088.57342,883,200
2025-03-213,600.003,700.003,550.003,700.003,165.57627,645,600
2025-03-203,730.003,760.003,640.003,660.003,131.35313,033,000
2025-03-193,710.003,780.003,680.003,710.003,174.13352,217,700
2025-03-183,840.003,860.003,500.003,680.003,148.46416,894,600
2025-03-173,780.003,840.003,730.003,830.003,276.79162,467,700
2025-03-143,750.003,840.003,750.003,750.003,208.35156,131,900
2025-03-133,960.003,970.003,800.003,800.003,251.13209,225,800
2025-03-123,810.003,920.003,810.003,890.003,328.13271,631,200
2025-03-113,700.003,790.003,660.003,790.003,242.57273,961,800
2025-03-103,790.003,810.003,730.003,760.003,216.90232,192,200
2025-03-073,930.003,930.003,810.003,810.003,259.68243,793,600
2025-03-063,870.003,990.003,870.003,950.003,379.46434,485,100
2025-03-053,710.003,900.003,710.003,840.003,285.35441,151,000
2025-03-043,680.003,720.003,600.003,670.003,139.90338,434,700
2025-03-033,520.003,740.003,470.003,670.003,139.90744,626,800
2025-02-283,500.003,540.003,360.003,360.002,874.681,000,597,600
2025-02-273,790.003,800.003,610.003,630.003,105.68410,928,000
2025-02-263,800.003,860.003,760.003,820.003,268.24242,834,100
2025-02-253,880.003,920.003,800.003,800.003,251.13404,555,100
2025-02-243,900.003,940.003,870.003,920.003,353.79138,610,800
2025-02-213,910.003,930.003,870.003,890.003,328.13205,268,800
2025-02-203,970.004,020.003,910.003,910.003,345.24312,753,300
2025-02-194,160.004,180.004,010.004,020.003,439.35348,358,600
2025-02-184,030.004,180.004,030.004,150.003,550.57374,350,700
2025-02-173,870.004,030.003,870.004,030.003,447.91265,737,100
2025-02-144,000.004,010.003,850.003,860.003,302.46524,909,600
2025-02-134,000.004,030.003,960.003,990.003,413.68341,640,600
2025-02-123,960.004,060.003,950.004,030.003,447.91362,571,900
2025-02-113,970.004,040.003,900.004,010.003,430.79276,382,800
2025-02-104,000.004,050.003,950.003,970.003,396.57201,999,400
2025-02-073,970.004,030.003,940.004,030.003,447.91259,636,200
2025-02-064,120.004,160.003,940.003,970.003,396.57378,545,500
2025-02-054,250.004,250.004,140.004,140.003,542.02209,834,400
2025-02-044,260.004,300.004,200.004,260.003,644.68231,917,500
2025-02-034,200.004,270.004,150.004,250.003,636.13220,285,800
2025-01-314,170.004,280.004,150.004,220.003,610.46192,622,700
2025-01-304,130.004,170.004,090.004,120.003,524.91220,222,400
2025-01-244,350.004,350.004,190.004,190.003,584.79276,421,900
2025-01-234,260.004,340.004,260.004,300.003,678.91216,018,100
2025-01-224,310.004,320.004,230.004,260.003,644.68193,218,900
2025-01-214,270.004,380.004,250.004,260.003,644.68345,223,800
2025-01-204,130.004,220.004,130.004,220.003,610.46167,348,600
2025-01-174,150.004,190.004,080.004,090.003,499.24268,758,600
2025-01-164,210.004,240.004,130.004,160.003,559.13349,387,500
2025-01-153,840.004,090.003,840.004,090.003,499.24407,813,500
2025-01-143,820.003,920.003,800.003,800.003,251.13293,621,700
2025-01-133,990.003,990.003,850.003,850.003,293.90413,408,100
2025-01-104,030.004,060.004,010.004,010.003,430.79132,774,300
2025-01-094,070.004,100.004,030.004,030.003,447.9199,300,400
← NewerPage 7 of 21 · 1,202 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.