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
2026-10-162,640.002,890.002,640.002,640.002,640.001,193,916,400
2026-10-153,080.003,110.003,060.003,100.003,100.00107,210,100
2026-10-143,090.003,140.003,070.003,090.003,090.00109,152,100
2026-10-133,100.003,100.003,030.003,080.003,080.00102,010,600
2026-10-123,100.003,140.003,070.003,110.003,110.00129,810,600
2026-10-093,030.003,110.003,030.003,100.003,100.00155,846,800
2026-10-083,150.003,160.003,030.003,030.003,030.00150,854,000
2026-10-073,130.003,150.003,110.003,140.003,140.0088,629,800
2026-10-063,130.003,180.003,110.003,110.003,110.00139,170,200
2026-10-053,080.003,120.003,050.003,120.003,120.00135,379,500
2026-10-023,100.003,130.003,050.003,080.003,080.00170,339,200
2026-10-013,140.003,160.003,070.003,100.003,100.00134,095,700
2026-09-303,180.003,240.003,140.003,140.003,140.00181,840,000
2026-09-293,150.003,200.003,130.003,170.003,170.00134,943,400
2026-09-283,140.003,170.003,110.003,140.003,140.00102,848,000
2026-09-253,140.003,160.003,110.003,150.003,150.0087,244,800
2026-09-243,170.003,180.003,140.003,140.003,140.00129,218,800
2026-09-233,170.003,230.003,140.003,190.003,190.00205,953,900
2026-09-223,260.003,270.003,170.003,180.003,180.00272,879,800
2026-09-213,310.003,310.003,270.003,300.003,300.00102,594,200
2026-09-183,310.003,340.003,250.003,310.003,310.00242,737,200
2026-09-173,350.003,360.003,320.003,330.003,330.00132,493,900
2026-09-163,310.003,360.003,310.003,330.003,330.00118,364,900
2026-09-153,400.003,400.003,320.003,320.003,320.00158,042,700
2026-09-143,270.003,410.003,230.003,400.003,400.00278,495,400
2026-09-113,320.003,320.003,250.003,270.003,270.00217,303,600
2026-09-103,420.003,430.003,310.003,320.003,320.00194,894,800
2026-09-093,420.003,420.003,360.003,420.003,420.00156,865,000
2026-09-083,380.003,420.003,360.003,410.003,410.00148,330,400
2026-09-073,400.003,400.003,330.003,370.003,370.00140,651,200
2026-09-043,430.003,440.003,380.003,390.003,390.00152,173,900
2026-09-033,400.003,430.003,370.003,410.003,410.00244,707,500
2026-09-023,390.003,400.003,350.003,390.003,390.00213,369,000
2026-09-013,250.003,380.003,250.003,380.003,380.00393,505,600
2026-08-313,180.003,270.003,170.003,250.003,250.00353,834,000
2026-08-283,180.003,200.003,160.003,190.003,190.00135,419,900
2026-08-273,110.003,150.003,100.003,150.003,150.00164,832,300
2026-08-263,170.003,170.003,110.003,130.003,130.00159,003,300
2026-08-243,230.003,240.003,160.003,180.003,180.00151,200,300
2026-08-213,170.003,250.003,160.003,230.003,230.00349,663,900
2026-08-203,100.003,140.003,090.003,140.003,140.00156,120,300
2026-08-193,080.003,100.003,040.003,080.003,080.00101,112,000
2026-08-183,120.003,140.003,080.003,080.003,080.00153,801,000
2026-08-143,110.003,150.003,090.003,120.003,120.00118,492,200
2026-08-133,130.003,130.003,080.003,110.003,110.00165,084,600
2026-08-123,090.003,130.003,080.003,130.003,130.00158,307,500
2026-08-113,100.003,110.003,060.003,090.003,090.00179,274,900
2026-08-103,140.003,160.003,090.003,090.003,090.00232,230,700
2026-08-073,050.003,130.003,040.003,130.003,130.00349,136,300
2026-08-063,030.003,070.003,030.003,040.003,040.00117,685,400
2026-08-053,060.003,070.003,020.003,020.003,020.00111,460,100
2026-08-043,020.003,060.003,000.003,060.003,060.00191,121,700
2026-08-033,030.003,030.002,980.003,020.003,020.00119,721,600
2026-07-313,000.003,040.002,980.003,040.003,040.00226,634,400
2026-07-302,930.003,010.002,920.002,990.002,990.00220,548,900
2026-07-292,930.002,950.002,910.002,920.002,920.00132,102,100
2026-07-282,930.002,970.002,920.002,930.002,930.00220,772,100
2026-07-272,930.002,980.002,920.002,950.002,950.00201,363,300
2026-07-242,970.003,020.002,940.002,960.002,960.00290,905,700
2026-07-233,030.003,070.002,990.002,990.002,990.00217,693,500
Page 1 of 3 · 121 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.