Bank Rakyat Indonesia Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 5,000.00 | 5,075.00 | 4,930.00 | 4,930.00 | 4,079.03 | 309,336,600 |
| 2024-10-08 | 4,800.00 | 5,050.00 | 4,760.00 | 5,000.00 | 4,136.94 | 527,474,400 |
| 2024-10-07 | 4,860.00 | 4,930.00 | 4,810.00 | 4,820.00 | 3,988.01 | 308,452,200 |
| 2024-10-04 | 4,870.00 | 4,920.00 | 4,850.00 | 4,860.00 | 4,021.11 | 289,960,700 |
| 2024-10-03 | 4,900.00 | 4,960.00 | 4,860.00 | 4,920.00 | 4,070.75 | 354,814,800 |
| 2024-10-02 | 5,000.00 | 5,075.00 | 4,900.00 | 4,940.00 | 4,087.30 | 307,487,600 |
| 2024-10-01 | 4,970.00 | 5,075.00 | 4,970.00 | 5,075.00 | 4,199.00 | 197,069,300 |
| 2024-09-30 | 5,050.00 | 5,050.00 | 4,950.00 | 4,950.00 | 4,095.57 | 539,169,900 |
| 2024-09-27 | 5,050.00 | 5,150.00 | 5,000.00 | 5,100.00 | 4,219.68 | 304,694,300 |
| 2024-09-26 | 5,150.00 | 5,200.00 | 5,025.00 | 5,050.00 | 4,178.31 | 855,266,800 |
| 2024-09-25 | 5,400.00 | 5,425.00 | 5,200.00 | 5,325.00 | 4,405.84 | 607,065,900 |
| 2024-09-24 | 5,550.00 | 5,575.00 | 5,525.00 | 5,525.00 | 4,571.32 | 195,415,700 |
| 2024-09-23 | 5,350.00 | 5,500.00 | 5,350.00 | 5,500.00 | 4,550.64 | 245,292,000 |
| 2024-09-20 | 5,400.00 | 5,450.00 | 5,375.00 | 5,375.00 | 4,447.21 | 260,437,400 |
| 2024-09-19 | 5,425.00 | 5,500.00 | 5,400.00 | 5,400.00 | 4,467.90 | 332,941,100 |
| 2024-09-18 | 5,350.00 | 5,375.00 | 5,325.00 | 5,350.00 | 4,426.53 | 186,877,300 |
| 2024-09-17 | 5,350.00 | 5,350.00 | 5,250.00 | 5,300.00 | 4,385.16 | 201,331,600 |
| 2024-09-13 | 5,200.00 | 5,300.00 | 5,175.00 | 5,300.00 | 4,385.16 | 259,722,600 |
| 2024-09-12 | 5,175.00 | 5,225.00 | 5,150.00 | 5,175.00 | 4,281.74 | 138,542,100 |
| 2024-09-11 | 5,225.00 | 5,250.00 | 5,125.00 | 5,175.00 | 4,281.74 | 165,284,900 |
| 2024-09-10 | 5,200.00 | 5,250.00 | 5,125.00 | 5,250.00 | 4,343.79 | 202,326,400 |
| 2024-09-09 | 5,275.00 | 5,300.00 | 5,150.00 | 5,175.00 | 4,281.74 | 201,448,700 |
| 2024-09-06 | 5,200.00 | 5,250.00 | 5,150.00 | 5,225.00 | 4,323.11 | 170,520,700 |
| 2024-09-05 | 5,125.00 | 5,150.00 | 5,075.00 | 5,150.00 | 4,261.05 | 166,436,800 |
| 2024-09-04 | 5,100.00 | 5,175.00 | 5,100.00 | 5,100.00 | 4,219.68 | 141,890,400 |
| 2024-09-03 | 5,225.00 | 5,250.00 | 5,150.00 | 5,175.00 | 4,281.74 | 166,033,900 |
| 2024-09-02 | 5,150.00 | 5,225.00 | 5,150.00 | 5,175.00 | 4,281.74 | 136,717,200 |
| 2024-08-30 | 5,175.00 | 5,175.00 | 5,125.00 | 5,150.00 | 4,261.05 | 275,298,000 |
| 2024-08-29 | 5,125.00 | 5,175.00 | 5,100.00 | 5,125.00 | 4,240.37 | 160,041,900 |
| 2024-08-28 | 5,100.00 | 5,175.00 | 5,025.00 | 5,150.00 | 4,261.05 | 277,561,700 |
| 2024-08-27 | 5,250.00 | 5,275.00 | 5,100.00 | 5,175.00 | 4,281.74 | 271,088,700 |
| 2024-08-26 | 5,200.00 | 5,325.00 | 5,200.00 | 5,300.00 | 4,385.16 | 361,169,800 |
| 2024-08-23 | 5,150.00 | 5,200.00 | 5,125.00 | 5,150.00 | 4,261.05 | 217,759,300 |
| 2024-08-22 | 5,125.00 | 5,150.00 | 5,025.00 | 5,050.00 | 4,178.31 | 474,043,100 |
| 2024-08-21 | 4,990.00 | 5,100.00 | 4,980.00 | 5,100.00 | 4,219.68 | 390,307,000 |
| 2024-08-20 | 4,860.00 | 4,950.00 | 4,840.00 | 4,950.00 | 4,095.57 | 310,085,500 |
| 2024-08-19 | 4,820.00 | 4,820.00 | 4,750.00 | 4,820.00 | 3,988.01 | 196,203,200 |
| 2024-08-16 | 4,850.00 | 4,870.00 | 4,830.00 | 4,830.00 | 3,996.29 | 149,701,700 |
| 2024-08-15 | 4,850.00 | 4,870.00 | 4,790.00 | 4,830.00 | 3,996.29 | 214,394,900 |
| 2024-08-14 | 4,770.00 | 4,840.00 | 4,760.00 | 4,820.00 | 3,988.01 | 262,716,500 |
| 2024-08-13 | 4,700.00 | 4,750.00 | 4,690.00 | 4,720.00 | 3,905.27 | 109,533,400 |
| 2024-08-12 | 4,720.00 | 4,720.00 | 4,650.00 | 4,680.00 | 3,872.18 | 83,552,800 |
| 2024-08-09 | 4,700.00 | 4,730.00 | 4,670.00 | 4,670.00 | 3,863.91 | 98,730,900 |
| 2024-08-08 | 4,600.00 | 4,690.00 | 4,590.00 | 4,660.00 | 3,855.63 | 131,343,400 |
| 2024-08-07 | 4,640.00 | 4,640.00 | 4,590.00 | 4,620.00 | 3,822.54 | 125,984,100 |
| 2024-08-06 | 4,550.00 | 4,650.00 | 4,520.00 | 4,600.00 | 3,805.99 | 238,051,800 |
| 2024-08-05 | 4,660.00 | 4,670.00 | 4,510.00 | 4,530.00 | 3,748.07 | 329,430,900 |
| 2024-08-02 | 4,730.00 | 4,750.00 | 4,690.00 | 4,710.00 | 3,897.00 | 113,328,400 |
| 2024-08-01 | 4,710.00 | 4,750.00 | 4,690.00 | 4,750.00 | 3,930.10 | 169,636,700 |
| 2024-07-31 | 4,650.00 | 4,710.00 | 4,650.00 | 4,670.00 | 3,863.91 | 168,490,300 |
| 2024-07-30 | 4,720.00 | 4,740.00 | 4,670.00 | 4,670.00 | 3,863.91 | 204,374,100 |
| 2024-07-29 | 4,800.00 | 4,800.00 | 4,760.00 | 4,780.00 | 3,954.92 | 126,109,900 |
| 2024-07-26 | 4,760.00 | 4,810.00 | 4,740.00 | 4,760.00 | 3,938.37 | 192,267,300 |
| 2024-07-25 | 4,760.00 | 4,760.00 | 4,660.00 | 4,700.00 | 3,888.73 | 274,397,700 |
| 2024-07-24 | 4,770.00 | 4,800.00 | 4,760.00 | 4,780.00 | 3,954.92 | 116,037,600 |
| 2024-07-23 | 4,900.00 | 4,910.00 | 4,780.00 | 4,790.00 | 3,963.19 | 170,919,500 |
| 2024-07-22 | 4,920.00 | 4,940.00 | 4,880.00 | 4,910.00 | 4,062.48 | 140,128,300 |
| 2024-07-19 | 4,870.00 | 4,910.00 | 4,850.00 | 4,900.00 | 4,054.20 | 135,104,800 |
| 2024-07-18 | 4,760.00 | 4,890.00 | 4,750.00 | 4,890.00 | 4,045.93 | 296,614,900 |
| 2024-07-17 | 4,750.00 | 4,810.00 | 4,720.00 | 4,760.00 | 3,938.37 | 263,325,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 209.0000 IDR |
| 2025-12-30 | 137.0000 IDR |
| 2025-04-11 | 208.4000 IDR |
| 2024-12-27 | 135.0000 IDR |
| 2024-03-14 | 235.0000 IDR |
| 2024-01-02 | 84.0000 IDR |
| 2023-03-24 | 231.2214 IDR |
| 2023-01-10 | 57.0000 IDR |
| 2022-03-11 | 174.2515 IDR |
| 2021-04-06 | 89.9127 IDR |
| 2020-02-27 | 152.9085 IDR |
| 2019-05-24 | 120.1563 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.