Canada markets close in 6 hours 28 minutes

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

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
4,680.00+10.00 (+0.21%)
At close: 04:14PM WIB
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20244,650.004,740.004,570.004,680.004,680.00572,275,800
May 07, 20244,770.004,780.004,670.004,670.004,670.00304,013,600
May 06, 20244,800.004,840.004,730.004,790.004,790.00262,707,400
May 03, 20244,760.004,830.004,710.004,750.004,750.00321,697,200
May 02, 20244,910.004,920.004,700.004,760.004,760.00636,922,100
Apr 30, 20244,850.005,050.004,820.004,940.004,940.00565,609,200
Apr 29, 20244,700.004,890.004,680.004,770.004,770.00700,644,800
Apr 26, 20245,050.005,100.004,830.004,830.004,830.00782,589,900
Apr 25, 20245,125.005,200.005,050.005,150.005,150.00479,170,900
Apr 24, 20245,250.005,350.005,150.005,225.005,225.00471,241,400
Apr 23, 20245,350.005,400.005,225.005,300.005,300.00281,403,100
Apr 22, 20245,200.005,325.005,150.005,300.005,300.00342,282,800
Apr 19, 20245,350.005,375.005,250.005,275.005,275.00258,211,500
Apr 18, 20245,300.005,500.005,300.005,475.005,475.00247,410,700
Apr 17, 20245,475.005,500.005,300.005,300.005,300.00244,002,000
Apr 16, 20245,375.005,575.005,350.005,350.005,350.00600,717,500
Apr 05, 20245,625.005,700.005,625.005,650.005,650.00178,817,800
Apr 04, 20245,650.005,750.005,650.005,700.005,700.00131,936,100
Apr 03, 20245,575.005,675.005,525.005,625.005,625.00333,518,700
Apr 02, 20245,850.005,950.005,625.005,675.005,675.00412,180,900
Apr 01, 20246,000.006,025.005,825.005,925.005,925.00217,207,800
Mar 28, 20246,100.006,200.006,025.006,050.006,050.00288,926,900
Mar 27, 20246,300.006,325.006,225.006,250.006,250.0073,308,900
Mar 26, 20246,300.006,300.006,200.006,300.006,300.00120,748,400
Mar 25, 20246,250.006,250.006,125.006,250.006,250.00115,729,600
Mar 22, 20246,050.006,125.006,050.006,125.006,125.0046,529,200
Mar 21, 20246,175.006,200.006,100.006,100.006,100.00136,020,000
Mar 20, 20246,000.006,100.006,000.006,100.006,100.00120,885,400
Mar 19, 20246,000.006,050.005,975.006,000.006,000.00114,338,600
Mar 18, 20246,000.006,100.005,975.006,000.006,000.00110,564,700
Mar 15, 20246,000.006,075.005,950.005,975.005,975.00305,995,800
Mar 14, 20246,175.006,200.006,050.006,150.006,150.00271,254,000
Mar 14, 2024235 Dividend
Mar 13, 20246,350.006,450.006,350.006,400.006,165.00195,173,100
Mar 08, 20246,275.006,400.006,250.006,350.006,116.84163,060,000
Mar 07, 20246,200.006,275.006,200.006,225.005,996.43117,724,700
Mar 06, 20246,100.006,200.006,100.006,200.005,972.3484,108,800
Mar 05, 20246,100.006,175.006,075.006,125.005,900.10115,084,600
Mar 04, 20246,125.006,125.006,050.006,050.005,827.8570,354,900
Mar 01, 20246,175.006,175.006,075.006,125.005,900.1076,286,400
Feb 29, 20246,150.006,200.006,125.006,125.005,900.10173,774,600
Feb 28, 20246,100.006,225.006,100.006,225.005,996.4397,236,700
Feb 27, 20246,125.006,200.006,125.006,125.005,900.1099,187,500
Feb 26, 20246,100.006,200.006,075.006,175.005,948.2698,920,800
Feb 23, 20246,125.006,175.006,050.006,125.005,900.10148,643,000
Feb 22, 20246,250.006,300.006,225.006,250.006,020.51100,256,000
Feb 21, 20246,325.006,375.006,225.006,300.006,068.67168,423,000
Feb 20, 20246,175.006,300.006,175.006,300.006,068.67160,872,600
Feb 19, 20246,125.006,175.006,075.006,100.005,876.02111,382,900
Feb 16, 20246,150.006,200.006,125.006,150.005,924.18130,814,400
Feb 15, 20246,275.006,275.006,100.006,125.005,900.10308,685,100
Feb 13, 20246,050.006,050.005,950.006,000.005,779.69145,852,200
Feb 12, 20245,875.006,025.005,850.006,025.005,803.77171,514,600
Feb 07, 20245,850.005,900.005,825.005,850.005,635.20147,005,300
Feb 06, 20245,900.005,900.005,800.005,825.005,611.11126,704,300
Feb 05, 20245,800.005,825.005,750.005,775.005,562.95113,760,000
Feb 02, 20245,800.005,850.005,750.005,850.005,635.20177,209,700
Feb 01, 20245,775.005,800.005,725.005,750.005,538.87156,633,900
Jan 31, 20245,725.005,775.005,675.005,700.005,490.70245,117,200
Jan 30, 20245,525.005,650.005,475.005,625.005,418.46150,513,700
Jan 29, 20245,400.005,575.005,400.005,575.005,370.29145,629,600
Jan 26, 20245,450.005,475.005,400.005,425.005,225.80185,244,400
Jan 25, 20245,575.005,650.005,525.005,525.005,322.13120,478,800
Jan 24, 20245,675.005,700.005,575.005,650.005,442.54104,225,000
Jan 23, 20245,700.005,750.005,650.005,700.005,490.70122,999,700
Jan 22, 20245,775.005,800.005,700.005,775.005,562.9597,545,600
Jan 19, 20245,750.005,800.005,700.005,800.005,587.0375,370,700
Jan 18, 20245,800.005,800.005,700.005,750.005,538.8787,259,100
Jan 17, 20245,825.005,825.005,750.005,775.005,562.95107,941,600
Jan 16, 20245,825.005,875.005,775.005,825.005,611.1197,074,300
Jan 15, 20245,850.005,900.005,775.005,825.005,611.11115,126,700
Jan 12, 20245,800.005,850.005,775.005,850.005,635.20109,715,700
Jan 11, 20245,750.005,800.005,700.005,750.005,538.87116,804,400
Jan 10, 20245,625.005,700.005,625.005,700.005,490.7082,626,400
Jan 09, 20245,625.005,700.005,625.005,700.005,490.70105,666,200
Jan 08, 20245,750.005,800.005,625.005,625.005,418.46152,015,000
Jan 05, 20245,725.005,850.005,700.005,750.005,538.87134,929,600
Jan 04, 20245,600.005,700.005,575.005,700.005,490.7092,683,500
Jan 03, 20245,625.005,650.005,600.005,600.005,394.3883,659,700
Jan 02, 20245,650.005,675.005,625.005,675.005,466.6291,143,100
Jan 02, 202484 Dividend
Dec 29, 20235,750.005,750.005,675.005,725.005,433.8793,126,000
Dec 28, 20235,700.005,750.005,675.005,725.005,433.87121,434,600
Dec 27, 20235,700.005,725.005,625.005,625.005,338.95122,236,700
Dec 22, 20235,650.005,700.005,600.005,675.005,386.41109,411,300
Dec 21, 20235,550.005,600.005,525.005,575.005,291.5099,049,600
Dec 20, 20235,700.005,700.005,550.005,550.005,267.77138,470,900
Dec 19, 20235,450.005,550.005,450.005,550.005,267.77135,207,300
Dec 18, 20235,575.005,575.005,500.005,500.005,220.31102,780,900
Dec 15, 20235,575.005,600.005,550.005,550.005,267.77252,448,800
Dec 14, 20235,450.005,550.005,425.005,550.005,267.77239,261,700
Dec 13, 20235,300.005,350.005,275.005,300.005,030.4898,881,600
Dec 12, 20235,375.005,400.005,325.005,325.005,054.21134,501,600
Dec 11, 20235,325.005,375.005,300.005,300.005,030.48124,468,600
Dec 08, 20235,425.005,450.005,375.005,375.005,101.67130,542,600
Dec 07, 20235,400.005,475.005,400.005,475.005,196.58102,126,600
Dec 06, 20235,425.005,450.005,400.005,425.005,149.13119,716,700
Dec 05, 20235,425.005,500.005,425.005,450.005,172.85114,689,900
Dec 04, 20235,450.005,575.005,450.005,500.005,220.31235,595,700
Dec 01, 20235,275.005,375.005,275.005,350.005,077.9499,499,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...