Dow Down0.18% Nasdaq Up0.39%

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
11,125.00 Up 25.00(0.23%) 5:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 2, 201411,100.0011,150.0011,025.0011,100.0011,985,70011,100.00
Sep 1, 201411,050.0011,125.0011,000.0011,050.005,521,60011,050.00
Aug 29, 201411,050.0011,150.0011,025.0011,050.0019,624,40011,050.00
Aug 28, 201411,100.0011,175.0011,100.0011,100.0014,175,80011,100.00
Aug 27, 201411,125.0011,175.0011,075.0011,125.0016,967,10011,125.00
Aug 26, 201411,075.0011,275.0011,075.0011,075.0035,824,50011,075.00
Aug 25, 201411,300.0011,325.0011,175.0011,300.0019,455,20011,300.00
Aug 22, 201411,275.0011,300.0011,125.0011,275.0030,188,80011,275.00
Aug 21, 201411,200.0011,200.0010,975.0011,200.0039,966,40011,200.00
Aug 20, 201411,025.0011,050.0010,875.0011,025.0044,262,20011,025.00
Aug 19, 201410,850.0010,925.0010,825.0010,850.0043,745,40010,850.00
Aug 18, 201410,800.0010,850.0010,725.0010,800.0026,091,20010,800.00
Aug 15, 201410,750.0010,850.0010,750.0010,750.0028,165,60010,750.00
Aug 14, 201410,825.0010,925.0010,800.0010,825.0028,476,00010,825.00
Aug 13, 201410,925.0010,925.0010,800.0010,925.0026,166,90010,925.00
Aug 12, 201410,900.0011,050.0010,850.0010,900.0017,307,50010,900.00
Aug 11, 201410,925.0010,950.0010,825.0010,925.0028,540,70010,925.00
Aug 8, 201410,750.0010,800.0010,675.0010,750.0022,056,20010,750.00
Aug 7, 201410,800.0010,825.0010,600.0010,800.0032,196,50010,800.00
Aug 6, 201410,625.0010,725.0010,600.0010,625.0044,237,60010,625.00
Aug 5, 201410,825.0010,975.0010,775.0010,825.0044,523,00010,825.00
Aug 4, 201410,975.0011,375.0010,750.0010,975.0080,493,90010,975.00
Aug 1, 201411,200.0011,200.0011,200.0011,200.00011,200.00
Jul 31, 201411,200.0011,200.0011,200.0011,200.00011,200.00
Jul 30, 201411,200.0011,200.0011,200.0011,200.00011,200.00
Jul 29, 201411,200.0011,200.0011,200.0011,200.00011,200.00
Jul 28, 201411,200.0011,200.0011,200.0011,200.00011,200.00
Jul 25, 201411,200.0011,475.0011,200.0011,200.0032,425,20011,200.00
Jul 24, 201411,375.0011,550.0011,250.0011,375.0044,745,50011,375.00
Jul 23, 201411,400.0011,625.0011,375.0011,400.0041,250,70011,400.00
Jul 22, 201411,425.0011,800.0011,325.0011,425.0061,241,70011,425.00
Jul 21, 201411,700.0011,800.0011,575.0011,700.0035,063,60011,700.00
Jul 18, 201411,575.0011,575.0011,350.0011,575.0015,930,90011,575.00
Jul 17, 201411,425.0011,550.0011,300.0011,425.0027,161,00011,425.00
Jul 16, 201411,400.0011,775.0011,400.0011,400.0034,715,50011,400.00
Jul 15, 201411,600.0011,600.0011,375.0011,600.0024,868,10011,600.00
Jul 14, 201411,375.0011,500.0011,150.0011,375.0043,436,10011,375.00
Jul 11, 201411,500.0011,600.0011,250.0011,500.0046,914,90011,500.00
Jul 10, 201411,675.0012,200.0011,500.0011,675.00100,783,90011,675.00
Jul 9, 201411,175.0011,175.0011,175.0011,175.00011,175.00
Jul 8, 201411,175.0011,450.0010,850.0011,175.0064,380,50011,175.00
Jul 7, 201410,550.0010,575.0010,325.0010,550.0053,675,20010,550.00
Jul 4, 201410,200.0010,300.0010,100.0010,200.0016,758,40010,200.00
Jul 3, 201410,175.0010,325.0010,175.0010,175.0038,525,70010,175.00
Jul 2, 201410,300.0010,425.0010,250.0010,300.0012,997,10010,300.00
Jul 1, 201410,375.0010,375.0010,250.0010,375.0016,198,30010,375.00
Jun 30, 201410,325.0010,325.0010,100.0010,325.0036,743,90010,325.00
Jun 27, 201410,100.0010,125.0010,000.0010,100.0022,205,10010,100.00
Jun 26, 201410,050.0010,150.0010,025.0010,050.0034,866,30010,050.00
Jun 25, 201410,075.0010,125.009,975.0010,075.0026,932,20010,075.00
Jun 24, 201410,000.0010,050.009,850.0010,000.0023,729,90010,000.00
Jun 23, 20149,925.0010,125.009,925.009,925.0033,744,4009,925.00
Jun 20, 201410,000.0010,250.0010,000.0010,000.0023,973,00010,000.00
Jun 19, 201410,050.0010,150.0010,025.0010,050.0015,748,00010,050.00
Jun 18, 201410,100.0010,175.0010,050.0010,100.0017,548,00010,100.00
Jun 17, 201410,175.0010,200.0010,075.0010,175.0016,033,50010,175.00
Jun 16, 201410,150.0010,200.0010,025.0010,150.0017,580,00010,150.00
Jun 13, 201410,175.0010,200.0010,100.0010,175.0012,614,60010,175.00
Jun 12, 201410,150.0010,275.0010,050.0010,150.0022,546,00010,150.00
Jun 11, 201410,275.0010,275.0010,100.0010,275.0025,505,40010,275.00
Jun 10, 201410,225.0010,225.009,950.0010,225.0047,179,00010,225.00
Jun 9, 20149,875.0010,100.009,875.009,875.0047,019,5009,875.00
Jun 6, 201410,075.0010,150.0010,025.0010,075.0037,867,60010,075.00
Jun 5, 201410,225.0010,225.0010,000.0010,150.0033,537,80010,150.00
Jun 4, 201410,275.0010,350.0010,200.0010,275.0029,224,90010,275.00
Jun 3, 201410,350.0010,375.0010,250.0010,350.0021,077,80010,350.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.