Australia markets open in 5 hours 3 minutes

PT Bank Rakyat Indonesia (Persero) Tbk (BBRI.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
4,370.00-10.00 (-0.23%)
At close: 04:14PM WIB
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20244,390.004,430.004,350.004,370.004,370.00150,303,400
25 June 20244,320.004,400.004,280.004,380.004,380.00383,572,500
24 June 20244,440.004,510.004,400.004,400.004,400.00303,830,800
21 June 20244,280.004,490.004,260.004,440.004,440.00532,713,300
20 June 20244,130.004,270.004,130.004,270.004,270.00387,133,400
19 June 20244,100.004,240.004,090.004,100.004,100.00410,338,400
14 June 20244,300.004,320.004,170.004,180.004,180.00358,893,200
13 June 20244,400.004,420.004,300.004,310.004,310.00238,349,600
12 June 20244,340.004,360.004,310.004,350.004,350.00187,332,500
11 June 20244,380.004,440.004,340.004,340.004,340.00197,854,400
10 June 20244,350.004,430.004,320.004,400.004,400.00181,387,000
07 June 20244,490.004,500.004,350.004,350.004,350.00375,439,600
06 June 20244,450.004,500.004,390.004,500.004,500.00281,534,200
05 June 20244,500.004,500.004,400.004,400.004,400.00240,788,500
04 June 20244,560.004,590.004,450.004,450.004,450.00332,902,200
03 June 20244,430.004,560.004,400.004,530.004,530.00345,770,100
31 May 20244,430.004,470.004,330.004,340.004,340.00655,144,100
30 May 20244,400.004,480.004,310.004,380.004,380.00502,927,800
29 May 20244,480.004,500.004,400.004,410.004,410.00465,008,500
28 May 20244,580.004,630.004,520.004,530.004,530.00258,070,200
27 May 20244,700.004,720.004,550.004,550.004,550.00363,719,300
22 May 20244,650.004,770.004,650.004,720.004,720.00215,066,000
21 May 20244,810.004,870.004,680.004,680.004,680.00271,568,800
20 May 20244,990.005,050.004,820.004,820.004,820.00335,150,700
17 May 20244,840.004,960.004,820.004,920.004,920.00208,991,800
16 May 20244,930.004,960.004,840.004,840.004,840.00371,295,000
15 May 20244,780.004,870.004,760.004,820.004,820.00298,990,300
14 May 20244,720.004,810.004,700.004,730.004,730.00341,458,900
13 May 20244,650.004,700.004,630.004,680.004,680.00320,067,100
08 May 20244,650.004,740.004,570.004,680.004,680.00572,275,800
07 May 20244,770.004,780.004,670.004,670.004,670.00304,013,600
06 May 20244,800.004,840.004,730.004,790.004,790.00262,707,400
03 May 20244,760.004,830.004,710.004,750.004,750.00321,697,200
02 May 20244,910.004,920.004,700.004,760.004,760.00636,922,100
30 Apr 20244,850.005,050.004,820.004,940.004,940.00565,609,200
29 Apr 20244,700.004,890.004,680.004,770.004,770.00700,644,800
26 Apr 20245,050.005,100.004,830.004,830.004,830.00782,589,900
25 Apr 20245,125.005,200.005,050.005,150.005,150.00479,170,900
24 Apr 20245,250.005,350.005,150.005,225.005,225.00471,241,400
23 Apr 20245,350.005,400.005,225.005,300.005,300.00281,403,100
22 Apr 20245,200.005,325.005,150.005,300.005,300.00342,282,800
19 Apr 20245,350.005,375.005,250.005,275.005,275.00258,211,500
18 Apr 20245,300.005,500.005,300.005,475.005,475.00247,410,700
17 Apr 20245,475.005,500.005,300.005,300.005,300.00244,002,000
16 Apr 20245,375.005,575.005,350.005,350.005,350.00600,717,500
05 Apr 20245,625.005,700.005,625.005,650.005,650.00178,817,800
04 Apr 20245,650.005,750.005,650.005,700.005,700.00131,936,100
03 Apr 20245,575.005,675.005,525.005,625.005,625.00333,518,700
02 Apr 20245,850.005,950.005,625.005,675.005,675.00412,180,900
01 Apr 20246,000.006,025.005,825.005,925.005,925.00217,207,800
28 Mar 20246,100.006,200.006,025.006,050.006,050.00288,926,900
27 Mar 20246,300.006,325.006,225.006,250.006,250.0073,308,900
26 Mar 20246,300.006,300.006,200.006,300.006,300.00120,748,400
25 Mar 20246,250.006,250.006,125.006,250.006,250.00115,729,600
22 Mar 20246,050.006,125.006,050.006,125.006,125.0046,529,200
21 Mar 20246,175.006,200.006,100.006,100.006,100.00136,020,000
20 Mar 20246,000.006,100.006,000.006,100.006,100.00120,885,400
19 Mar 20246,000.006,050.005,975.006,000.006,000.00114,338,600
18 Mar 20246,000.006,100.005,975.006,000.006,000.00110,564,700
15 Mar 20246,000.006,075.005,950.005,975.005,975.00305,995,800
14 Mar 20246,175.006,200.006,050.006,150.006,150.00271,254,000
14 Mar 2024235 Dividend
13 Mar 20246,350.006,450.006,350.006,400.006,165.00195,173,100
08 Mar 20246,275.006,400.006,250.006,350.006,116.84163,060,000
07 Mar 20246,200.006,275.006,200.006,225.005,996.43117,724,700
06 Mar 20246,100.006,200.006,100.006,200.005,972.3484,108,800
05 Mar 20246,100.006,175.006,075.006,125.005,900.10115,084,600
04 Mar 20246,125.006,125.006,050.006,050.005,827.8570,354,900
01 Mar 20246,175.006,175.006,075.006,125.005,900.1076,286,400
29 Feb 20246,150.006,200.006,125.006,125.005,900.10173,774,600
28 Feb 20246,100.006,225.006,100.006,225.005,996.4397,236,700
27 Feb 20246,125.006,200.006,125.006,125.005,900.1099,187,500
26 Feb 20246,100.006,200.006,075.006,175.005,948.2698,920,800
23 Feb 20246,125.006,175.006,050.006,125.005,900.10148,643,000
22 Feb 20246,250.006,300.006,225.006,250.006,020.51100,256,000
21 Feb 20246,325.006,375.006,225.006,300.006,068.67168,423,000
20 Feb 20246,175.006,300.006,175.006,300.006,068.67160,872,600
19 Feb 20246,125.006,175.006,075.006,100.005,876.02111,382,900
16 Feb 20246,150.006,200.006,125.006,150.005,924.18130,814,400
15 Feb 20246,275.006,275.006,100.006,125.005,900.10308,685,100
13 Feb 20246,050.006,050.005,950.006,000.005,779.69145,852,200
12 Feb 20245,875.006,025.005,850.006,025.005,803.77171,514,600
07 Feb 20245,850.005,900.005,825.005,850.005,635.20147,005,300
06 Feb 20245,900.005,900.005,800.005,825.005,611.11126,704,300
05 Feb 20245,800.005,825.005,750.005,775.005,562.95113,760,000
02 Feb 20245,800.005,850.005,750.005,850.005,635.20177,209,700
01 Feb 20245,775.005,800.005,725.005,750.005,538.87156,633,900
31 Jan 20245,725.005,775.005,675.005,700.005,490.70245,117,200
30 Jan 20245,525.005,650.005,475.005,625.005,418.46150,513,700
29 Jan 20245,400.005,575.005,400.005,575.005,370.29145,629,600
26 Jan 20245,450.005,475.005,400.005,425.005,225.80185,244,400
25 Jan 20245,575.005,650.005,525.005,525.005,322.13120,478,800
24 Jan 20245,675.005,700.005,575.005,650.005,442.54104,225,000
23 Jan 20245,700.005,750.005,650.005,700.005,490.70122,999,700
22 Jan 20245,775.005,800.005,700.005,775.005,562.9597,545,600
19 Jan 20245,750.005,800.005,700.005,800.005,587.0375,370,700
18 Jan 20245,800.005,800.005,700.005,750.005,538.8787,259,100
17 Jan 20245,825.005,825.005,750.005,775.005,562.95107,941,600
16 Jan 20245,825.005,875.005,775.005,825.005,611.1197,074,300
15 Jan 20245,850.005,900.005,775.005,825.005,611.11115,126,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...