• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down3.39% Nasdaq Down4.12%

    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
    10,300.00 Down 125.00(1.20%) Jun 24, 5:13AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 24, 201610,300.0010,425.0010,000.0010,300.0022,675,70010,300.00
    Jun 23, 201610,500.0010,500.0010,300.0010,425.009,510,70010,425.00
    Jun 22, 201610,400.0010,500.0010,350.0010,500.0013,161,80010,500.00
    Jun 21, 201610,300.0010,400.0010,275.0010,400.0018,990,00010,400.00
    Jun 20, 201610,400.0010,425.0010,175.0010,325.0014,816,60010,325.00
    Jun 17, 201610,250.0010,300.0010,000.0010,250.0022,676,30010,250.00
    Jun 16, 201610,175.0010,225.0010,125.0010,200.0029,429,80010,200.00
    Jun 15, 20169,900.0010,125.009,900.0010,050.0017,553,00010,050.00
    Jun 14, 201610,050.0010,125.009,925.009,975.0020,075,6009,975.00
    Jun 13, 201610,325.0010,325.0010,075.0010,100.0019,337,30010,100.00
    Jun 10, 201610,350.0010,450.0010,325.0010,325.0011,476,80010,325.00
    Jun 9, 201610,650.0010,650.0010,375.0010,375.0014,185,50010,375.00
    Jun 8, 201610,600.0010,650.0010,525.0010,650.0022,585,10010,650.00
    Jun 7, 201610,625.0010,675.0010,575.0010,650.0023,375,20010,650.00
    Jun 6, 201610,450.0010,600.0010,375.0010,600.0019,534,70010,600.00
    Jun 3, 201610,325.0010,450.0010,250.0010,400.0012,347,50010,400.00
    Jun 2, 201610,350.0010,400.0010,200.0010,275.0017,682,90010,275.00
    Jun 1, 201610,350.0010,500.0010,325.0010,450.0024,240,30010,450.00
    May 31, 201610,625.0010,625.0010,325.0010,350.0037,929,40010,350.00
    May 30, 201610,450.0010,675.0010,400.0010,625.0043,144,90010,625.00
    May 27, 201610,250.0010,400.0010,175.0010,400.0019,817,60010,400.00
    May 26, 201610,000.0010,300.009,975.0010,300.0032,858,40010,300.00
    May 25, 20169,925.009,950.009,875.009,925.0014,242,3009,925.00
    May 24, 20169,950.0010,025.009,825.009,825.0019,371,0009,825.00
    May 23, 20169,800.009,925.009,800.009,925.0013,752,0009,925.00
    May 20, 20169,600.009,850.009,600.009,800.0033,291,7009,800.00
    May 19, 20169,575.009,700.009,550.009,675.0033,133,0009,675.00
    May 18, 20169,600.009,750.009,525.009,525.0043,366,5009,525.00
    May 17, 20169,900.009,950.009,650.009,700.0020,313,7009,700.00
    May 16, 20169,850.009,950.009,800.009,950.0016,527,5009,950.00
    May 13, 20169,900.009,950.009,750.009,875.0025,595,4009,875.00
    May 12, 20169,975.0010,050.009,850.009,900.0028,788,8009,900.00
    May 11, 201610,100.0010,125.009,975.0010,000.0031,884,70010,000.00
    May 10, 201610,000.0010,125.009,975.0010,050.0024,356,40010,050.00
    May 9, 201610,350.0010,375.0010,025.0010,025.0030,959,30010,025.00
    May 6, 201610,350.0010,350.0010,350.0010,350.00010,350.00
    May 5, 201610,350.0010,350.0010,350.0010,350.00010,350.00
    May 4, 201610,500.0010,525.0010,200.0010,350.0022,988,80010,350.00
    May 3, 201610,400.0010,550.0010,300.0010,525.0029,254,40010,525.00
    May 2, 201610,450.0010,450.0010,175.0010,275.0012,043,70010,275.00
    Apr 29, 201610,325.0010,375.0010,250.0010,350.0015,680,60010,350.00
    Apr 28, 201610,300.0010,475.0010,225.0010,375.0031,136,40010,375.00
    Apr 27, 201610,150.0010,325.0010,125.0010,200.0028,365,70010,200.00
    Apr 26, 201610,450.0010,450.0010,050.0010,200.0033,759,00010,200.00
    Apr 25, 201610,850.0010,875.0010,400.0010,500.0053,850,10010,500.00
    Apr 22, 201610,700.0010,925.0010,650.0010,900.0040,285,50010,900.00
    Apr 21, 201610,475.0010,725.0010,500.0010,700.0041,401,20010,700.00
    Apr 12, 201610,500.0010,700.0010,400.0010,625.0024,302,80010,625.00
    Apr 8, 201611,000.0011,075.0010,775.0010,800.0035,800,40010,800.00
    Apr 7, 201611,125.0011,175.0011,000.0011,100.0019,468,00011,100.00
    Apr 6, 201611,150.0011,175.0011,100.0011,150.0016,815,00011,150.00
    Apr 5, 201611,100.0011,175.0011,050.0011,100.0015,940,20011,100.00
    Apr 4, 201611,000.0011,125.0011,000.0011,100.0011,959,70011,100.00
    Apr 1, 201611,300.0011,300.0011,000.0011,100.0024,352,60011,100.00
    Apr 1, 2016311.661011 Dividend
    Mar 31, 201611,050.0011,425.0011,050.0011,425.0031,797,60011,113.34
    Mar 30, 201610,975.0011,200.0010,975.0011,150.0029,634,00010,845.84
    Mar 29, 201611,100.0011,125.0010,925.0010,975.0019,004,90010,675.61
    Mar 28, 201611,300.0011,300.0011,050.0011,100.009,919,90010,797.20
    Mar 25, 201611,275.0011,275.0011,275.0011,275.00010,967.43
    Mar 24, 201611,325.0011,325.0011,250.0011,275.0020,476,10010,967.43
    Mar 23, 201611,175.0011,275.0011,150.0011,275.0025,585,10010,967.43
    Mar 22, 201611,175.0011,200.0011,100.0011,175.0027,541,20010,870.16
    Mar 21, 201611,100.0011,250.0011,075.0011,150.0023,809,00010,845.84
    Mar 18, 201611,100.0011,200.0011,050.0011,125.0047,118,00010,821.52
    Mar 17, 201611,100.0011,175.0011,000.0011,000.0029,495,60010,699.93
    Mar 16, 201611,000.0011,075.0010,925.0011,050.0024,008,20010,748.57
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in IDR.