• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.22% Nasdaq Up2.00%

    More On BBRI.JK

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    Bank Rakyat Indonesia (Persero) (BBRI.JK)

    -Jakarta
    9,925.00 Up 100.00(1.02%) 12:25AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 9, 20138,200.008,200.008,200.008,200.0007,592.94
    Aug 8, 20138,200.008,200.008,200.008,200.0007,592.94
    Aug 7, 20138,200.008,200.008,200.008,200.0007,592.94
    Aug 6, 20138,200.008,200.008,200.008,200.0007,592.94
    Aug 5, 20138,200.008,200.008,200.008,200.0007,592.94
    Aug 2, 20138,250.008,250.008,150.008,200.008,795,0007,592.94
    Aug 1, 20138,200.008,300.008,100.008,150.0022,037,0007,546.64
    Jul 31, 20138,250.008,250.008,000.008,250.0020,760,0007,639.24
    Jul 30, 20138,000.008,150.007,950.008,100.0011,043,0007,500.34
    Jul 29, 20138,000.008,000.007,800.007,850.0020,971,5007,268.85
    Jul 26, 20138,100.008,150.008,000.008,100.0016,101,0007,500.34
    Jul 25, 20138,100.008,150.008,050.008,050.0016,197,5007,454.05
    Jul 24, 20138,200.008,250.008,000.008,100.0021,609,5007,500.34
    Jul 23, 20138,000.008,350.008,000.008,200.0041,070,5007,592.94
    Jul 22, 20138,050.008,150.007,900.007,900.0015,564,5007,315.15
    Jul 19, 20138,100.008,200.008,000.008,100.0024,895,0007,500.34
    Jul 18, 20137,900.008,100.007,900.008,100.0038,528,0007,500.34
    Jul 17, 20137,850.007,900.007,800.007,900.0017,880,5007,315.15
    Jul 16, 20137,800.007,850.007,700.007,850.0015,510,5007,268.85
    Jul 15, 20137,800.007,800.007,550.007,800.0022,639,5007,222.55
    Jul 12, 20137,650.007,950.007,650.007,850.0051,876,5007,268.85
    Jul 11, 20137,350.007,700.007,350.007,550.0051,416,0006,991.06
    Jul 10, 20137,250.007,300.007,150.007,250.0053,831,0006,713.27
    Jul 9, 20137,450.007,500.007,200.007,250.0021,526,5006,713.27
    Jul 8, 20137,600.007,600.007,300.007,300.0029,002,0006,759.57
    Jul 5, 20137,950.007,950.007,750.007,750.0014,469,0007,176.26
    Jul 4, 20137,550.007,850.007,550.007,750.0019,144,0007,176.26
    Jul 3, 20137,750.007,850.007,450.007,500.0037,308,5006,944.76
    Jul 2, 20138,100.008,150.007,850.007,850.0027,172,5007,268.85
    Jul 1, 20137,950.008,100.007,650.007,950.0032,007,0007,361.45
    Jun 28, 20137,750.007,750.007,500.007,750.0054,375,5007,176.26
    Jun 27, 20137,400.007,700.007,400.007,400.0084,772,0006,852.17
    Jun 26, 20137,350.007,450.007,200.007,350.0077,916,5006,805.87
    Jun 25, 20137,100.007,400.007,050.007,100.0046,844,5006,574.38
    Jun 24, 20137,100.007,350.007,100.007,100.0042,338,5006,574.38
    Jun 21, 20137,200.007,350.007,100.007,200.0059,015,0006,666.97
    Jun 20, 20137,400.007,800.007,350.007,400.0076,762,5006,852.17
    Jun 19, 20138,000.008,350.008,000.008,000.0042,837,5007,407.75
    Jun 18, 20138,150.008,250.007,850.008,150.0057,393,5007,546.64
    Jun 17, 20137,850.008,050.007,800.007,850.0042,745,0007,268.85
    Jun 14, 20137,850.007,850.007,500.007,850.0072,369,5007,268.85
    Jun 13, 20137,400.007,600.007,350.007,400.0087,243,0006,852.17
    Jun 12, 20137,650.007,800.007,450.007,650.00134,142,0007,083.66
    Jun 11, 20137,850.008,100.007,800.007,850.0044,226,5007,268.85
    Jun 10, 20138,200.008,350.007,850.008,200.0055,041,0007,592.94
    Jun 7, 20138,250.008,450.008,250.008,250.0035,916,0007,639.24
    Jun 6, 20138,450.008,450.008,450.008,450.0007,824.43
    Jun 5, 20138,450.008,700.008,450.008,450.0032,992,0007,824.43
    Jun 4, 20138,750.008,750.008,550.008,750.0020,760,5008,102.22
    Jun 3, 20138,650.008,850.008,650.008,650.0037,942,0008,009.63
    May 31, 20138,900.009,100.008,900.008,900.0026,972,5008,241.12
    May 30, 20139,050.009,300.009,000.009,050.0029,423,5008,380.01
    May 29, 20139,250.009,400.009,200.009,250.0020,967,0008,565.21
    May 28, 20139,300.009,300.009,100.009,300.0014,330,0008,611.51
    May 27, 20139,100.009,300.009,100.009,100.0032,323,5008,426.31
    May 24, 20139,300.009,300.009,150.009,300.0021,985,5008,611.51
    May 23, 20139,300.009,350.009,050.009,300.0049,996,0008,611.51
    May 22, 20139,300.009,450.009,300.009,300.0015,477,5008,611.51
    May 21, 20139,450.009,600.009,400.009,450.0024,484,5008,750.40
    May 20, 20139,450.009,550.009,400.009,450.0022,007,5008,750.40
    May 17, 20139,350.009,400.009,200.009,350.0015,220,5008,657.81
    May 16, 20139,200.009,400.009,200.009,200.0025,917,0008,518.91
    May 15, 20139,250.009,350.009,200.009,250.0018,158,5008,565.21
    May 14, 20139,300.009,300.009,050.009,300.0019,784,0008,611.51
    May 13, 20139,050.009,300.009,050.009,050.0017,769,0008,380.01
    May 10, 20139,300.009,350.009,200.009,300.0011,333,5008,611.51
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.