Bank Rakyat Indonesia Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 4,330.00 | 4,370.00 | 4,300.00 | 4,300.00 | 3,052.26 | 128,240,100 |
| 2021-10-22 | 4,340.00 | 4,400.00 | 4,320.00 | 4,400.00 | 3,123.25 | 160,459,300 |
| 2021-10-21 | 4,450.00 | 4,460.00 | 4,320.00 | 4,360.00 | 3,094.85 | 319,230,200 |
| 2021-10-19 | 4,450.00 | 4,450.00 | 4,360.00 | 4,400.00 | 3,123.25 | 161,256,300 |
| 2021-10-18 | 4,350.00 | 4,410.00 | 4,340.00 | 4,410.00 | 3,130.34 | 286,829,000 |
| 2021-10-15 | 4,250.00 | 4,330.00 | 4,220.00 | 4,320.00 | 3,066.46 | 318,189,600 |
| 2021-10-14 | 4,280.00 | 4,350.00 | 4,230.00 | 4,250.00 | 3,016.77 | 196,989,500 |
← NewerPage 21 of 21 · 1,207 trading days
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.