U.S. Markets closed

Bank Rakyat Indonesia (Persero) (BBRI.JK)


Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
14,200.00-25.00 (-0.18%)
At close: 4:14PM WIB
DateOpenHighLowCloseAdj Close*Volume
May 29, 201714,300.0014,300.0014,100.0014,200.0014,200.008,771,300
May 26, 201714,150.0014,300.0014,125.0014,225.0014,225.0027,517,800
May 24, 201714,375.0014,375.0014,100.0014,150.0014,150.0022,687,100
May 23, 201715,200.0015,200.0014,375.0014,475.0014,475.0020,027,200
May 22, 201714,800.0015,250.0014,600.0014,625.0014,625.0032,372,700
May 19, 201713,850.0015,300.0013,800.0014,500.0014,500.0036,210,800
May 18, 201713,750.0014,125.0013,675.0014,100.0014,100.0028,736,700
May 17, 201714,150.0014,300.0013,900.0014,100.0014,100.0025,289,400
May 16, 201714,350.0014,550.0014,025.0014,025.0014,025.0022,891,000
May 15, 201714,250.0014,300.0014,150.0014,300.0014,300.0024,522,900
May 12, 201713,975.0014,150.0013,725.0014,025.0014,025.0024,143,400
May 10, 201714,200.0014,250.0013,950.0013,975.0013,975.0020,579,500
May 09, 201714,100.0014,350.0014,000.0014,000.0014,000.0027,919,000
May 08, 201713,850.0014,200.0013,850.0014,100.0014,100.0036,451,800
May 05, 201714,000.0014,000.0013,725.0013,925.0013,925.0016,452,600
May 04, 201713,275.0013,925.0013,275.0013,925.0013,925.0040,236,600
May 03, 201713,125.0013,275.0013,075.0013,200.0013,200.0030,575,500
May 02, 201712,900.0013,125.0012,900.0013,050.0013,050.0026,631,300
Apr 28, 201713,150.0013,150.0012,900.0012,900.0012,900.0010,117,100
Apr 27, 201713,150.0013,200.0012,925.0013,000.0013,000.0013,633,900
Apr 26, 201713,150.0013,225.0013,075.0013,225.0013,225.0031,656,200
Apr 25, 201712,925.0013,150.0012,925.0013,125.0013,125.0038,149,400
Apr 21, 201712,750.0012,975.0012,750.0012,925.0012,925.0017,042,000
Apr 20, 201713,000.0013,000.0012,725.0012,750.0012,750.0022,887,400
Apr 19, 201712,875.0012,875.0012,875.0012,875.0012,875.00-
Apr 18, 201712,625.0012,950.0012,600.0012,875.0012,875.0012,636,900
Apr 17, 201712,700.0012,750.0012,425.0012,425.0012,425.008,948,800
Apr 13, 201713,025.0013,075.0012,700.0012,700.0012,700.0011,428,700
Apr 12, 201712,900.0012,950.0012,775.0012,775.0012,775.007,560,200
Apr 11, 201713,100.0013,100.0012,825.0012,900.0012,900.007,921,200
Apr 10, 201713,100.0013,250.0012,925.0013,100.0013,100.0020,463,300
Apr 07, 201713,175.0013,225.0013,025.0013,050.0013,050.0028,184,400
Apr 06, 201713,000.0013,200.0012,925.0013,175.0013,175.0012,586,200
Apr 05, 201713,000.0013,075.0012,950.0013,000.0013,000.0016,684,300
Apr 04, 201712,800.0013,125.0012,800.0013,025.0013,025.0011,637,000
Apr 03, 201712,975.0013,150.0012,950.0013,025.0013,025.0024,085,200
Mar 31, 201712,850.0013,050.0012,850.0012,975.0012,975.0014,813,000
Mar 30, 201712,950.0012,950.0012,575.0012,950.0012,950.0017,703,400
Mar 29, 201712,775.0012,975.0012,775.0012,825.0012,825.0027,752,000
Mar 27, 201712,775.0013,150.0012,700.0012,775.0012,775.0014,397,600
Mar 24, 201713,125.0013,175.0013,075.0013,150.0013,150.009,877,800
Mar 23, 201713,000.0013,175.0012,900.0013,150.0013,150.0023,232,800
Mar 23, 2017428.605 Dividend
Mar 22, 201712,950.0013,200.0012,800.0013,200.0013,200.0047,539,600
Mar 21, 201713,000.0013,100.0012,950.0013,000.0013,000.0021,430,200
Mar 20, 201713,100.0013,250.0012,900.0013,000.0013,000.0021,753,500
Mar 17, 201712,700.0013,000.0012,700.0013,000.0013,000.0074,282,300
Mar 16, 201712,300.0012,550.0012,300.0012,525.0012,525.0054,012,600
Mar 15, 201712,050.0012,225.0012,050.0012,150.0012,150.0024,287,500
Mar 14, 201712,000.0012,125.0012,000.0012,050.0012,050.0010,819,900
Mar 13, 201712,150.0012,150.0012,025.0012,075.0012,075.0019,592,700
Mar 10, 201712,150.0012,150.0012,025.0012,075.0012,075.0015,215,200
Mar 09, 201712,075.0012,150.0012,025.0012,075.0012,075.0014,562,700
Mar 08, 201712,050.0012,125.0012,000.0012,000.0012,000.0016,251,900
Mar 07, 201712,000.0012,000.0011,925.0012,000.0012,000.0018,823,700
Mar 06, 201711,900.0011,950.0011,875.0011,950.0011,950.009,876,400
Mar 03, 201711,900.0011,975.0011,850.0011,850.0011,850.008,571,900
Mar 02, 201711,975.0012,000.0011,850.0011,850.0011,850.0015,819,200
Mar 01, 201711,850.0011,950.0011,850.0011,950.0011,950.0010,704,100
Feb 28, 201711,925.0012,025.0011,900.0011,950.0011,950.0027,097,600
Feb 27, 201712,000.0012,000.0011,875.0011,875.0011,875.0010,578,700
Feb 24, 201711,875.0012,000.0011,850.0011,950.0011,950.0015,234,100
Feb 23, 201711,925.0012,000.0011,925.0011,925.0011,925.0011,887,400
Feb 22, 201712,000.0012,000.0011,900.0012,000.0012,000.0018,832,200
Feb 21, 201711,850.0012,000.0011,825.0011,900.0011,900.0015,685,200
Feb 20, 201711,800.0011,850.0011,650.0011,750.0011,750.0015,106,000
Feb 17, 201711,850.0011,925.0011,700.0011,700.0011,700.0017,839,900
Feb 16, 201712,000.0012,000.0011,775.0012,000.0012,000.0023,412,200
Feb 15, 201712,000.0012,000.0012,000.0012,000.0012,000.00-
Feb 14, 201712,000.0012,075.0011,900.0012,000.0012,000.0012,569,800
Feb 13, 201712,075.0012,125.0012,000.0012,075.0012,075.0017,517,300
Feb 10, 201711,975.0012,050.0011,975.0012,025.0012,025.0017,366,100
Feb 09, 201711,975.0012,025.0011,925.0011,975.0011,975.0023,236,400
Feb 08, 201711,975.0012,000.0011,825.0011,950.0011,950.0026,731,400
Feb 07, 201712,050.0012,075.0012,000.0012,025.0012,025.0015,542,400
Feb 06, 201712,075.0012,125.0012,000.0012,050.0012,050.0045,633,200
Feb 03, 201712,000.0012,050.0011,975.0012,000.0012,000.0024,575,400
Feb 02, 201712,000.0012,025.0011,925.0011,975.0011,975.0023,482,700
Feb 01, 201711,800.0011,975.0011,775.0011,950.0011,950.0032,443,300
Jan 31, 201711,725.0011,825.0011,700.0011,725.0011,725.0013,676,600
Jan 30, 201711,825.0011,850.0011,750.0011,750.0011,750.0011,857,700
Jan 27, 201711,700.0011,750.0011,675.0011,725.0011,725.009,837,500
Jan 26, 201711,775.0011,825.0011,725.0011,750.0011,750.0017,099,700
Jan 25, 201711,875.0011,875.0011,700.0011,700.0011,700.0022,868,100
Jan 24, 201711,825.0011,900.0011,800.0011,825.0011,825.0012,019,100
Jan 23, 201711,750.0011,900.0011,750.0011,800.0011,800.009,343,600
Jan 20, 201711,975.0011,975.0011,800.0011,800.0011,800.007,300,500
Jan 19, 201711,950.0012,000.0011,925.0012,000.0012,000.0016,740,700
Jan 18, 201711,900.0011,975.0011,850.0011,950.0011,950.0012,772,200
Jan 17, 201711,875.0011,975.0011,875.0011,925.0011,925.007,867,400
Jan 16, 201712,000.0012,000.0011,900.0011,900.0011,900.0018,457,100
Jan 13, 201711,950.0012,000.0011,875.0011,950.0011,950.0020,088,000
Jan 12, 201711,900.0011,925.0011,875.0011,875.0011,875.0013,239,300
Jan 11, 201711,750.0011,925.0011,750.0011,800.0011,800.0013,661,800
Jan 10, 201711,850.0011,950.0011,775.0011,800.0011,800.0012,558,900
Jan 09, 201712,000.0012,150.0011,750.0011,750.0011,750.0014,365,500
Jan 06, 201712,100.0012,150.0011,975.0012,100.0012,100.0014,648,200
Jan 05, 201712,300.0012,325.0012,025.0012,100.0012,100.0029,071,400
Jan 04, 201711,900.0012,200.0011,750.0012,200.0012,200.0015,978,200
Jan 03, 201711,750.0011,900.0011,575.0011,900.0011,900.0013,516,100
*Close price adjusted for dividends and splits.
Loading more data...