• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.54% Nasdaq Down1.52%

    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
    13,000.00 Down 125.00(0.95%) Apr 17, 5:11AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 2, 20041,250.001,275.001,225.001,275.0045,623,000548.86
    Dec 30, 20031,250.001,250.001,225.001,250.0061,470,000538.09
    Dec 29, 20031,250.001,250.001,200.001,250.0053,596,000538.09
    Dec 23, 20031,250.001,275.001,225.001,250.0055,697,000538.09
    Dec 22, 20031,225.001,250.001,175.001,250.0028,883,000538.09
    Dec 19, 20031,275.001,325.001,200.001,250.00113,616,000538.09
    Dec 18, 20031,150.001,275.001,150.001,275.00302,582,000548.86
    Dec 17, 20031,100.001,150.001,075.001,150.0092,518,000495.05
    Dec 16, 20031,100.001,125.001,075.001,100.0067,341,000473.52
    Dec 15, 20031,050.001,100.001,050.001,100.00233,831,000473.52
    Dec 12, 20031,050.001,075.001,050.001,075.00174,549,000462.76
    Dec 11, 20031,025.001,050.001,025.001,050.0044,390,000452.00
    Dec 10, 20031,000.001,050.00975.001,050.00206,639,000452.00
    Dec 9, 20031,025.001,025.001,000.001,025.0037,706,000441.24
    Dec 8, 20031,025.001,025.001,000.001,025.0083,665,000441.24
    Dec 5, 20031,050.001,050.001,025.001,025.0089,121,000441.24
    Dec 4, 20031,025.001,050.001,025.001,050.00143,204,000452.00
    Dec 3, 20031,050.001,050.001,025.001,025.0092,294,000441.24
    Dec 2, 20031,075.001,075.001,025.001,050.0095,251,000452.00
    Dec 1, 20031,050.001,075.001,050.001,075.00150,842,000462.76
    Nov 21, 20031,025.001,050.001,025.001,050.00123,391,000452.00
    Nov 20, 20031,000.001,025.001,000.001,025.00169,263,000441.24
    Nov 19, 2003975.001,000.00975.001,000.0055,489,000430.48
    Nov 18, 20031,000.001,000.00975.00975.0079,611,000419.71
    Nov 17, 20031,025.001,025.001,000.001,000.0084,701,000430.48
    Nov 14, 20031,050.001,050.001,000.001,050.00345,053,000452.00
    Nov 13, 20031,050.001,050.001,025.001,050.00238,010,000452.00
    Nov 12, 2003975.001,050.00975.001,050.00400,583,000452.00
    Nov 11, 2003975.001,000.00950.001,000.00587,711,000430.48
    Nov 10, 20031,050.001,100.00950.00975.001,028,828,000419.71
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in IDR.