U.S. Markets close in 3 hrs 32 mins

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

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
15,675.000.00 (0.00%)
At close: 4:13PM WIB
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201715,675.0015,750.0015,650.0015,675.0015,675.0016,397,700
Sep 22, 201715,100.0015,700.0015,075.0015,675.0015,675.0036,533,000
Sep 21, 201715,025.0015,025.0015,025.0015,025.0015,025.00-
Sep 20, 201715,000.0015,025.0014,950.0015,025.0015,025.0011,722,600
Sep 19, 201715,000.0015,050.0014,950.0015,025.0015,025.0016,376,100
Sep 18, 201714,900.0015,000.0014,875.0015,000.0015,000.0016,978,000
Sep 15, 201714,900.0015,000.0014,800.0014,850.0014,850.0030,568,800
Sep 14, 201714,800.0014,900.0014,800.0014,825.0014,825.009,705,400
Sep 13, 201714,800.0014,975.0014,800.0014,900.0014,900.008,576,700
Sep 12, 201714,800.0015,000.0014,800.0014,925.0014,925.0019,804,500
Sep 11, 201715,025.0015,050.0014,925.0014,950.0014,950.0016,656,900
Sep 08, 201714,850.0015,000.0014,850.0015,000.0015,000.0010,453,300
Sep 07, 201714,825.0015,000.0014,825.0015,000.0015,000.0011,698,100
Sep 06, 201714,775.0014,925.0014,725.0014,850.0014,850.0018,358,600
Sep 05, 201715,125.0015,125.0014,800.0015,000.0015,000.006,357,500
Sep 04, 201714,975.0015,100.0014,875.0014,875.0014,875.0012,975,400
Sep 01, 201715,125.0015,125.0015,125.0015,125.0015,125.00-
Aug 31, 201715,125.0015,175.0015,050.0015,125.0015,125.0011,623,600
Aug 30, 201714,975.0015,125.0014,925.0015,075.0015,075.0010,879,800
Aug 29, 201715,150.0015,175.0014,900.0014,975.0014,975.0015,837,700
Aug 28, 201715,300.0015,300.0015,150.0015,225.0015,225.006,728,300
Aug 25, 201715,350.0015,350.0015,225.0015,300.0015,300.0012,658,900
Aug 24, 201715,275.0015,350.0015,150.0015,225.0015,225.0010,170,100
Aug 23, 201715,350.0015,350.0015,225.0015,300.0015,300.0011,783,800
Aug 22, 201715,150.0015,350.0015,150.0015,300.0015,300.0023,000,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...