• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    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
    12,875.00 Down 75.00(0.58%) Feb 27, 4:14AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 16, 20136,900.006,900.006,750.006,800.0038,181,0006,621.90
    Dec 13, 20137,150.007,150.007,000.007,000.0031,077,5006,816.66
    Dec 12, 20137,250.007,250.007,150.007,150.0034,530,0006,962.73
    Dec 11, 20137,300.007,350.007,200.007,350.0019,476,0007,157.50
    Dec 10, 20137,250.007,350.007,200.007,250.0045,384,0007,060.11
    Dec 9, 20137,300.007,350.007,100.007,300.0022,015,5007,108.81
    Dec 6, 20137,300.007,350.007,050.007,150.0030,620,5006,962.73
    Dec 5, 20137,450.007,500.007,300.007,350.0020,616,0007,157.50
    Dec 4, 20137,550.007,600.007,500.007,500.0017,266,0007,303.57
    Dec 3, 20137,600.007,750.007,550.007,600.0017,630,0007,400.95
    Dec 2, 20137,550.007,700.007,500.007,700.0028,873,5007,498.33
    Nov 29, 20137,250.007,450.007,200.007,450.0019,668,5007,254.88
    Nov 28, 20137,350.007,400.007,250.007,250.0014,259,0007,060.11
    Nov 27, 20137,550.007,550.007,300.007,300.0028,586,5007,108.81
    Nov 26, 20137,750.007,750.007,400.007,400.0045,650,5007,206.19
    Nov 25, 20137,700.007,750.007,550.007,700.0019,188,0007,498.33
    Nov 22, 20137,800.007,800.007,600.007,650.0015,128,0007,449.64
    Nov 21, 20137,550.007,700.007,500.007,700.0026,483,5007,498.33
    Nov 20, 20137,900.007,900.007,500.007,650.0020,649,5007,449.64
    Nov 19, 20137,750.007,850.007,700.007,800.0022,525,5007,595.71
    Nov 18, 20137,800.007,800.007,650.007,750.0024,942,0007,547.02
    Nov 15, 20137,800.007,800.007,550.007,650.0021,876,5007,449.64
    Nov 14, 20137,400.007,700.007,400.007,600.0032,384,0007,400.95
    Nov 13, 20137,500.007,550.007,300.007,300.0048,519,5007,108.81
    Nov 12, 20137,900.007,900.007,600.007,600.0037,897,5007,400.95
    Nov 11, 20138,000.008,000.007,850.007,900.0021,402,0007,693.09
    Nov 8, 20137,800.008,050.007,800.008,000.0036,235,5007,790.47
    Nov 7, 20137,800.008,050.007,750.008,000.0035,171,5007,790.47
    Nov 6, 20137,750.007,800.007,600.007,750.0041,378,0007,547.02
    Nov 5, 20137,700.007,700.007,700.007,700.0007,498.33
    Nov 4, 20137,750.007,800.007,650.007,700.0036,872,0007,498.33
    Nov 1, 20137,900.007,900.007,650.007,650.0066,271,5007,449.64
    Oct 31, 20138,000.008,050.007,850.007,900.0044,937,5007,693.09
    Oct 30, 20138,100.008,200.007,950.008,000.0037,902,5007,790.47
    Oct 29, 20138,250.008,250.008,000.008,050.0049,874,5007,839.16
    Oct 28, 20138,450.008,500.008,200.008,350.0017,681,5008,131.30
    Oct 25, 20138,300.008,500.008,250.008,450.0067,682,0008,228.69
    Oct 24, 20138,200.008,350.008,150.008,350.0044,177,5008,131.30
    Oct 23, 20138,100.008,200.008,050.008,150.0022,267,5007,936.54
    Oct 22, 20138,100.008,100.008,000.008,050.0018,276,5007,839.16
    Oct 21, 20138,200.008,250.008,000.008,150.0030,358,0007,936.54
    Oct 18, 20138,150.008,250.008,100.008,200.0020,121,0007,985.23
    Oct 17, 20138,250.008,300.008,100.008,150.0022,068,5007,936.54
    Oct 16, 20138,200.008,200.008,100.008,150.0028,661,5007,936.54
    Oct 15, 20138,050.008,050.008,050.008,050.0007,839.16
    Oct 14, 20138,050.008,050.008,050.008,050.0007,839.16
    Oct 11, 20138,150.008,200.008,050.008,050.0033,595,0007,839.16
    Oct 10, 20138,000.008,100.007,950.008,050.0035,825,0007,839.16
    Oct 9, 20137,850.007,950.007,750.007,900.0042,351,5007,693.09
    Oct 8, 20137,600.008,000.007,550.007,900.0042,496,5007,693.09
    Oct 7, 20137,550.007,650.007,450.007,550.0022,123,5007,352.26
    Oct 4, 20137,550.007,550.007,450.007,500.0017,478,5007,303.57
    Oct 3, 20137,500.007,600.007,500.007,550.0025,247,0007,352.26
    Oct 2, 20137,500.007,600.007,400.007,500.0025,608,0007,303.57
    Oct 1, 20137,250.007,500.007,250.007,350.0034,264,5007,157.50
    Sep 30, 20137,450.007,700.007,250.007,250.0048,550,5007,060.11
    Sep 27, 20137,800.007,850.007,650.007,650.0015,180,0007,449.64
    Sep 26, 20137,550.007,900.007,500.007,700.0030,264,0007,498.33
    Sep 25, 20137,500.007,750.007,400.007,550.0058,164,5007,352.26
    Sep 24, 20137,850.008,000.007,650.007,800.0035,454,0007,595.71
    Sep 23, 20137,800.007,950.007,750.007,850.0039,039,5007,644.40
    Sep 20, 20138,200.008,300.007,800.007,950.0038,503,0007,741.78
    Sep 19, 20138,200.008,650.008,200.008,350.0086,847,0008,131.30
    Sep 18, 20138,150.008,150.007,750.007,800.0033,083,0007,595.71
    Sep 17, 20138,300.008,300.008,050.008,150.0036,094,0007,936.54
    Sep 16, 20137,950.008,250.007,950.008,200.0052,707,0007,985.23
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.