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
2025-01-084,030.004,100.004,030.004,080.003,490.68133,655,700
2025-01-074,080.004,090.004,030.004,030.003,447.91171,997,400
2025-01-064,180.004,180.004,100.004,100.003,507.79153,048,700
2025-01-034,220.004,240.004,150.004,150.003,550.57134,632,300
2025-01-024,100.004,220.004,090.004,210.003,601.91181,361,700
2024-12-304,080.004,120.004,070.004,080.003,490.68153,934,700
2024-12-274,100.004,120.004,080.004,100.003,507.79143,104,400
2024-12-244,220.004,250.004,170.004,200.003,475.03199,536,100
2024-12-234,130.004,210.004,110.004,210.003,483.31167,689,800
2024-12-204,070.004,120.004,050.004,060.003,359.20252,689,600
2024-12-194,090.004,110.004,050.004,090.003,384.02381,986,300
2024-12-184,170.004,210.004,130.004,150.003,433.66205,055,500
2024-12-174,250.004,290.004,150.004,150.003,433.66327,919,000
2024-12-164,150.004,280.004,150.004,250.003,516.40325,441,900
2024-12-134,230.004,280.004,170.004,170.003,450.21287,838,100
2024-12-124,340.004,360.004,260.004,260.003,524.68226,698,900
2024-12-114,340.004,430.004,340.004,380.003,623.96203,980,300
2024-12-104,360.004,380.004,290.004,360.003,607.41196,160,900
2024-12-094,310.004,390.004,300.004,390.003,632.24158,897,200
2024-12-064,250.004,310.004,220.004,310.003,566.05151,433,000
2024-12-054,310.004,340.004,250.004,260.003,524.68183,249,300
2024-12-044,240.004,370.004,220.004,350.003,599.14345,762,200
2024-12-034,240.004,250.004,210.004,240.003,508.13384,146,700
2024-12-024,270.004,280.004,160.004,170.003,450.21337,188,900
2024-11-294,280.004,300.004,250.004,250.003,516.40412,519,800
2024-11-284,350.004,390.004,330.004,330.003,582.59277,081,800
2024-11-264,450.004,470.004,380.004,400.003,640.51266,677,500
2024-11-254,420.004,530.004,420.004,470.003,698.43401,446,400
2024-11-224,250.004,420.004,250.004,400.003,640.51280,188,100
2024-11-214,280.004,320.004,250.004,250.003,516.40376,788,400
2024-11-204,400.004,440.004,330.004,330.003,582.59298,734,600
2024-11-194,350.004,410.004,350.004,360.003,607.41294,851,500
2024-11-184,440.004,460.004,350.004,350.003,599.14259,191,900
2024-11-154,450.004,510.004,450.004,470.003,698.43106,365,600
2024-11-144,570.004,590.004,500.004,500.003,723.25159,871,800
2024-11-134,470.004,610.004,460.004,580.003,789.44209,627,200
2024-11-124,430.004,520.004,430.004,500.003,723.25252,380,100
2024-11-114,470.004,540.004,370.004,460.003,690.15507,192,300
2024-11-084,600.004,640.004,520.004,520.003,739.80213,862,600
2024-11-074,610.004,640.004,550.004,550.003,764.62296,218,600
2024-11-064,710.004,730.004,600.004,600.003,805.99249,059,500
2024-11-054,690.004,740.004,680.004,710.003,897.00199,499,300
2024-11-044,710.004,770.004,650.004,720.003,905.27209,831,500
2024-11-014,770.004,820.004,700.004,700.003,888.73235,656,400
2024-10-314,710.004,870.004,710.004,800.003,971.47307,110,400
2024-10-304,630.004,750.004,630.004,710.003,897.00296,314,500
2024-10-294,730.004,780.004,700.004,700.003,888.73203,658,600
2024-10-284,770.004,800.004,710.004,760.003,938.37191,211,000
2024-10-254,820.004,860.004,770.004,770.003,946.64195,647,800
2024-10-244,820.004,900.004,810.004,820.003,988.01218,162,100
2024-10-234,830.004,890.004,810.004,860.004,021.11222,147,300
2024-10-224,960.004,970.004,900.004,900.004,054.20199,707,500
2024-10-214,980.005,025.004,970.004,990.004,128.67110,708,200
2024-10-185,025.005,050.004,960.004,970.004,112.12157,113,000
2024-10-174,960.005,050.004,940.004,980.004,120.40188,127,700
2024-10-164,950.004,970.004,920.004,950.004,095.57118,014,300
2024-10-154,930.004,990.004,920.004,920.004,070.75142,372,200
2024-10-144,900.004,930.004,870.004,900.004,054.20125,414,400
2024-10-114,910.004,940.004,890.004,900.004,054.20104,875,300
2024-10-104,920.004,970.004,860.004,860.004,021.11226,564,700
← NewerPage 8 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.