See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← BBRI.JK stock page

Bank Rakyat Indonesia Persero historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-223,790.003,820.003,680.003,700.003,349.25329,470,700
2025-10-213,780.003,790.003,710.003,760.003,403.56293,000,200
2025-10-203,550.003,730.003,540.003,680.003,331.15391,510,300
2025-10-173,530.003,570.003,490.003,500.003,168.21244,442,400
2025-10-163,500.003,580.003,480.003,530.003,195.37227,629,500
2025-10-153,570.003,590.003,450.003,500.003,168.21468,733,500
2025-10-143,640.003,690.003,550.003,550.003,213.47278,678,800
2025-10-133,680.003,710.003,660.003,660.003,313.04181,694,400
2025-10-103,790.003,790.003,690.003,730.003,376.41277,252,300
2025-10-093,690.003,930.003,640.003,860.003,494.08479,239,500
2025-10-083,730.003,740.003,670.003,720.003,367.35148,263,700
2025-10-073,690.003,720.003,670.003,710.003,358.30155,933,000
2025-10-063,700.003,740.003,640.003,660.003,313.04190,286,800
2025-10-033,710.003,750.003,680.003,690.003,340.20214,737,100
2025-10-023,760.003,790.003,710.003,710.003,358.30379,620,000
2025-10-013,860.003,940.003,800.003,810.003,448.82223,133,600
2025-09-303,980.003,980.003,900.003,900.003,530.29217,357,100
2025-09-294,040.004,040.003,960.003,980.003,602.71126,611,800
2025-09-264,050.004,080.004,000.004,040.003,657.02146,229,200
2025-09-254,170.004,170.004,050.004,070.003,684.18129,656,800
2025-09-244,140.004,170.004,100.004,170.003,774.70124,591,600
2025-09-234,120.004,170.004,110.004,140.003,747.54110,771,700
2025-09-224,250.004,250.004,110.004,160.003,765.64157,592,800
2025-09-194,230.004,250.004,180.004,250.003,847.11211,373,200
2025-09-184,270.004,270.004,210.004,250.003,847.11332,670,300
2025-09-174,160.004,220.004,120.004,220.003,819.96245,154,800
2025-09-164,160.004,170.004,080.004,130.003,738.49167,511,900
2025-09-154,200.004,220.004,120.004,140.003,747.54157,482,000
2025-09-124,180.004,190.004,110.004,180.003,783.75235,383,800
2025-09-114,000.004,120.003,980.004,080.003,693.23281,910,400
2025-09-103,820.003,890.003,820.003,880.003,512.19117,680,500
2025-09-093,870.003,890.003,750.003,790.003,430.72327,167,200
2025-09-084,070.004,070.003,890.003,900.003,530.29143,993,900
2025-09-043,980.004,010.003,960.004,000.003,620.8187,402,700
2025-09-034,020.004,030.003,950.004,030.003,647.97112,507,500
2025-09-023,980.004,050.003,960.003,960.003,584.60111,856,000
2025-09-013,930.004,010.003,860.003,980.003,602.71234,206,100
2025-08-294,100.004,120.004,020.004,050.003,666.07217,276,600
2025-08-284,130.004,150.004,110.004,140.003,747.5460,838,200
2025-08-274,130.004,150.004,070.004,130.003,738.49123,874,000
2025-08-264,220.004,220.004,170.004,170.003,774.70267,465,600
2025-08-254,180.004,270.004,170.004,210.003,810.90195,322,200
2025-08-224,170.004,170.004,100.004,100.003,711.3371,971,500
2025-08-214,160.004,170.004,090.004,150.003,756.59112,477,700
2025-08-204,050.004,150.004,050.004,150.003,756.59173,260,400
2025-08-194,090.004,100.004,010.004,040.003,657.02208,409,700
2025-08-154,100.004,150.004,070.004,120.003,729.44269,255,400
2025-08-144,080.004,100.004,040.004,060.003,675.12164,408,100
2025-08-134,060.004,100.003,990.004,080.003,693.23292,104,000
2025-08-123,860.004,050.003,830.004,050.003,666.07404,797,800
2025-08-113,720.003,810.003,720.003,810.003,448.82143,167,900
2025-08-083,710.003,730.003,700.003,700.003,349.25133,180,100
2025-08-073,730.003,750.003,700.003,710.003,358.3092,746,000
2025-08-063,770.003,780.003,710.003,710.003,358.30100,168,200
2025-08-053,700.003,790.003,700.003,740.003,385.46184,822,600
2025-08-043,720.003,740.003,690.003,710.003,358.30104,446,300
2025-08-013,800.003,800.003,740.003,740.003,385.46134,100,500
2025-07-313,780.003,790.003,700.003,710.003,358.30163,371,700
2025-07-303,910.003,910.003,770.003,780.003,421.67206,358,500
2025-07-293,930.003,930.003,900.003,920.003,548.4098,887,100
← NewerPage 5 of 20 · 1,200 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.