Bank Rakyat Indonesia Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2,760.00 | 2,910.00 | 2,710.00 | 2,900.00 | 2,900.00 | 530,527,600 |
| 2026-10-21 | 2,800.00 | 2,840.00 | 2,710.00 | 2,810.00 | 2,810.00 | 493,841,300 |
| 2026-10-20 | 2,610.00 | 2,790.00 | 2,580.00 | 2,790.00 | 2,790.00 | 692,974,700 |
| 2026-10-19 | 2,460.00 | 2,590.00 | 2,460.00 | 2,540.00 | 2,540.00 | 1,359,912,100 |
| 2026-10-16 | 2,640.00 | 2,890.00 | 2,640.00 | 2,640.00 | 2,640.00 | 1,193,916,400 |
| 2026-10-15 | 3,080.00 | 3,110.00 | 3,060.00 | 3,100.00 | 3,100.00 | 107,210,100 |
| 2026-10-14 | 3,090.00 | 3,140.00 | 3,070.00 | 3,090.00 | 3,090.00 | 109,152,100 |
| 2026-10-13 | 3,100.00 | 3,100.00 | 3,030.00 | 3,080.00 | 3,080.00 | 102,010,600 |
| 2026-10-12 | 3,100.00 | 3,140.00 | 3,070.00 | 3,110.00 | 3,110.00 | 129,810,600 |
| 2026-10-09 | 3,030.00 | 3,110.00 | 3,030.00 | 3,100.00 | 3,100.00 | 155,846,800 |
| 2026-10-08 | 3,150.00 | 3,160.00 | 3,030.00 | 3,030.00 | 3,030.00 | 150,854,000 |
| 2026-10-07 | 3,130.00 | 3,150.00 | 3,110.00 | 3,140.00 | 3,140.00 | 88,629,800 |
| 2026-10-06 | 3,130.00 | 3,180.00 | 3,110.00 | 3,110.00 | 3,110.00 | 139,170,200 |
| 2026-10-05 | 3,080.00 | 3,120.00 | 3,050.00 | 3,120.00 | 3,120.00 | 135,379,500 |
| 2026-10-02 | 3,100.00 | 3,130.00 | 3,050.00 | 3,080.00 | 3,080.00 | 170,339,200 |
| 2026-10-01 | 3,140.00 | 3,160.00 | 3,070.00 | 3,100.00 | 3,100.00 | 134,095,700 |
| 2026-09-30 | 3,180.00 | 3,240.00 | 3,140.00 | 3,140.00 | 3,140.00 | 181,840,000 |
| 2026-09-29 | 3,150.00 | 3,200.00 | 3,130.00 | 3,170.00 | 3,170.00 | 134,943,400 |
| 2026-09-28 | 3,140.00 | 3,170.00 | 3,110.00 | 3,140.00 | 3,140.00 | 102,848,000 |
| 2026-09-25 | 3,140.00 | 3,160.00 | 3,110.00 | 3,150.00 | 3,150.00 | 87,244,800 |
| 2026-09-24 | 3,170.00 | 3,180.00 | 3,140.00 | 3,140.00 | 3,140.00 | 129,218,800 |
| 2026-09-23 | 3,170.00 | 3,230.00 | 3,140.00 | 3,190.00 | 3,190.00 | 205,953,900 |
| 2026-09-22 | 3,260.00 | 3,270.00 | 3,170.00 | 3,180.00 | 3,180.00 | 272,879,800 |
Page 1 of 1 · 23 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.