U.S. Markets close in 5 hrs 49 mins

PT Bank Rakyat Indonesia (Persero) Tbk (BBRI.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
15,275.00+125.00 (+0.83%)
At close: 4:11PM WIB
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201715,000.0015,275.0015,000.0015,275.0015,275.0019,259,600
Aug 18, 201715,100.0015,250.0014,950.0015,150.0015,150.0015,838,300
Aug 17, 201715,250.0015,250.0015,250.0015,250.0015,250.00-
Aug 16, 201715,000.0015,250.0015,000.0015,250.0015,250.0014,217,700
Aug 15, 201715,025.0015,100.0015,000.0015,050.0015,050.0017,169,700
Aug 14, 201715,000.0015,100.0014,975.0015,075.0015,075.0016,221,200
Aug 11, 201714,975.0015,100.0014,900.0015,000.0015,000.0030,038,400
Aug 10, 201715,000.0015,050.0014,950.0015,000.0015,000.0016,804,800
Aug 09, 201715,000.0015,100.0014,950.0015,025.0015,025.0019,893,100
Aug 08, 201714,950.0015,000.0014,925.0014,950.0014,950.0015,254,100
Aug 07, 201714,925.0014,975.0014,850.0014,900.0014,900.0014,044,000
Aug 04, 201714,850.0014,950.0014,850.0014,925.0014,925.0011,571,700
Aug 03, 201714,975.0014,975.0014,800.0014,850.0014,850.0020,363,100
Aug 02, 201714,950.0014,950.0014,775.0014,950.0014,950.0010,608,000
Aug 01, 201714,900.0014,900.0014,775.0014,800.0014,800.0017,302,700
Jul 31, 201714,425.0015,000.0014,425.0014,775.0014,775.0044,846,500
Jul 28, 201714,650.0014,725.0014,300.0014,500.0014,500.0045,600,400
Jul 27, 201714,775.0014,775.0014,700.0014,700.0014,700.0015,337,700
Jul 26, 201714,825.0014,900.0014,700.0014,775.0014,775.0024,537,500
Jul 25, 201714,750.0014,850.0014,700.0014,800.0014,800.0017,288,500
Jul 24, 201714,500.0014,800.0014,500.0014,675.0014,675.0019,361,100
Jul 21, 201714,850.0014,850.0014,675.0014,675.0014,675.007,919,100
Jul 20, 201714,725.0014,775.0014,675.0014,725.0014,725.0018,567,900
Jul 19, 201714,900.0014,900.0014,700.0014,725.0014,725.0013,892,700
Jul 18, 201714,750.0014,900.0014,650.0014,900.0014,900.0020,381,700
Jul 17, 201714,800.0015,000.0014,775.0015,000.0015,000.0013,576,400
Jul 14, 201714,800.0014,875.0014,625.0014,800.0014,800.0031,409,900
Jul 13, 201714,900.0014,900.0014,775.0014,900.0014,900.0016,610,600
Jul 12, 201714,625.0014,900.0014,600.0014,825.0014,825.0014,822,700
Jul 11, 201714,625.0014,875.0014,625.0014,625.0014,625.0022,735,200
Jul 10, 201715,075.0015,100.0014,725.0014,725.0014,725.0019,477,900
Jul 07, 201715,000.0015,250.0015,000.0015,050.0015,050.0020,398,400
Jul 06, 201715,100.0015,200.0015,050.0015,050.0015,050.0023,578,900
Jul 05, 201715,250.0015,300.0015,125.0015,200.0015,200.0023,776,200
Jul 04, 201715,250.0015,425.0015,250.0015,300.0015,300.0029,256,500
Jul 03, 201715,000.0015,500.0014,975.0015,500.0015,500.0044,473,900
Jun 30, 201715,250.0015,250.0015,250.0015,250.0015,250.00-
Jun 29, 201715,250.0015,250.0015,250.0015,250.0015,250.00-
Jun 28, 201715,250.0015,250.0015,250.0015,250.0015,250.00-
Jun 27, 201715,250.0015,250.0015,250.0015,250.0015,250.00-
Jun 26, 201715,250.0015,250.0015,250.0015,250.0015,250.00-
Jun 23, 201715,250.0015,250.0015,250.0015,250.0015,250.00-
Jun 22, 201715,150.0015,250.0015,050.0015,250.0015,250.0025,983,500
Jun 21, 201714,925.0015,300.0014,800.0015,300.0015,300.0022,868,500
Jun 20, 201714,800.0014,975.0014,700.0014,975.0014,975.0011,895,700
Jun 19, 201714,600.0014,800.0014,600.0014,800.0014,800.008,916,600
Jun 16, 201714,700.0014,750.0014,550.0014,675.0014,675.0033,129,800
Jun 15, 201714,600.0014,750.0014,600.0014,675.0014,675.0010,919,700
Jun 14, 201714,500.0014,850.0014,500.0014,850.0014,850.0016,004,200
Jun 13, 201714,500.0014,575.0014,450.0014,475.0014,475.0011,817,100
Jun 12, 201714,200.0014,850.0014,200.0014,625.0014,625.009,257,300
Jun 09, 201714,500.0014,550.0014,300.0014,375.0014,375.0029,006,900
Jun 08, 201715,000.0015,000.0014,650.0014,650.0014,650.0013,277,300
Jun 07, 201714,850.0014,925.0014,750.0014,925.0014,925.0017,400,300
Jun 06, 201714,850.0015,000.0014,600.0014,675.0014,675.0016,453,900
Jun 05, 201714,775.0015,025.0014,625.0015,025.0015,025.0017,857,800
Jun 02, 201714,550.0014,750.0014,550.0014,750.0014,750.0017,753,000
Jun 01, 201714,475.0014,475.0014,475.0014,475.0014,475.00-
May 31, 201714,250.0014,550.0014,225.0014,475.0014,475.0033,231,900
May 30, 20170.000.000.000.000.00-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...