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

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20194,200.004,220.004,130.004,160.004,160.00217,504,200
Sep 19, 20194,200.004,230.004,200.004,220.004,220.0092,108,100
Sep 18, 20194,240.004,260.004,210.004,240.004,240.0076,406,800
Sep 17, 20194,160.004,250.004,130.004,250.004,250.00107,125,600
Sep 16, 20194,290.004,290.004,100.004,190.004,190.00132,616,600
Sep 13, 20194,320.004,320.004,280.004,310.004,310.0056,092,800
Sep 12, 20194,300.004,350.004,270.004,280.004,280.0087,101,400
Sep 11, 20194,150.004,260.004,150.004,250.004,250.00114,308,200
Sep 10, 20194,180.004,190.004,150.004,190.004,190.0069,287,000
Sep 09, 20194,290.004,290.004,170.004,170.004,170.0068,317,900
Sep 06, 20194,260.004,290.004,250.004,270.004,270.00114,425,200
Sep 05, 20194,220.004,230.004,180.004,220.004,220.0077,131,600
Sep 04, 20194,180.004,180.004,100.004,160.004,160.0076,686,000
Sep 03, 20194,180.004,270.004,130.004,150.004,150.0076,155,900
Sep 02, 20194,270.004,280.004,210.004,220.004,220.0068,472,900
Aug 30, 20194,190.004,270.004,120.004,270.004,270.00108,998,100
Aug 29, 20194,220.004,220.004,160.004,200.004,200.0068,027,100
Aug 28, 20194,220.004,240.004,190.004,190.004,190.0099,957,200
Aug 27, 20194,130.004,210.004,080.004,200.004,200.00178,201,800
Aug 26, 20194,020.004,070.004,000.004,070.004,070.0064,788,000
Aug 23, 20194,030.004,100.004,020.004,080.004,080.0058,236,900
Aug 22, 20194,060.004,140.004,000.004,070.004,070.00124,079,400
Aug 21, 20194,100.004,170.004,040.004,050.004,050.0084,386,400
Aug 20, 20194,180.004,200.004,090.004,100.004,100.00102,619,200
Aug 19, 20194,130.004,220.004,130.004,180.004,180.0060,369,000
Aug 16, 20194,250.004,260.004,200.004,210.004,210.0093,606,900
Aug 15, 20194,210.004,280.004,180.004,250.004,250.00115,233,200
Aug 14, 20194,330.004,350.004,310.004,330.004,330.0093,273,200
Aug 13, 20194,330.004,330.004,250.004,280.004,280.0080,133,600
Aug 12, 20194,380.004,380.004,290.004,300.004,300.0051,057,200
Aug 09, 20194,330.004,350.004,300.004,330.004,330.0082,471,300
Aug 08, 20194,250.004,320.004,250.004,290.004,290.0093,336,500
Aug 07, 20194,140.004,290.004,140.004,250.004,250.00146,976,400
Aug 06, 20194,100.004,210.004,020.004,100.004,100.00247,636,800
Aug 05, 20194,410.004,420.004,270.004,270.004,270.00150,837,200
Aug 02, 20194,400.004,470.004,390.004,450.004,450.00119,342,500
Aug 01, 20194,490.004,510.004,410.004,450.004,450.00143,626,600
Jul 31, 20194,500.004,510.004,450.004,480.004,480.00105,834,600
Jul 30, 20194,500.004,500.004,460.004,500.004,500.0068,755,800
Jul 29, 20194,480.004,480.004,440.004,460.004,460.0091,877,000
Jul 26, 20194,410.004,470.004,400.004,440.004,440.0077,381,500
Jul 25, 20194,470.004,480.004,450.004,460.004,460.0060,404,000
Jul 24, 20194,520.004,520.004,440.004,450.004,450.0053,053,100
Jul 23, 20194,500.004,500.004,470.004,490.004,490.0043,317,300
Jul 22, 20194,500.004,510.004,460.004,500.004,500.0041,944,400
Jul 19, 20194,450.004,490.004,440.004,480.004,480.0064,335,100
Jul 18, 20194,500.004,510.004,440.004,450.004,450.0077,028,200
Jul 17, 20194,520.004,550.004,500.004,520.004,520.0065,303,400
Jul 16, 20194,500.004,550.004,500.004,550.004,550.0084,477,400
Jul 15, 20194,540.004,560.004,520.004,530.004,530.0068,954,800
Jul 12, 20194,510.004,540.004,490.004,510.004,510.0064,575,400
Jul 11, 20194,490.004,540.004,480.004,510.004,510.0091,416,500
Jul 10, 20194,410.004,480.004,400.004,470.004,470.0080,977,700
Jul 09, 20194,370.004,410.004,370.004,410.004,410.0064,718,300
Jul 08, 20194,380.004,410.004,370.004,400.004,400.0046,233,200
Jul 05, 20194,420.004,420.004,380.004,400.004,400.0053,771,200
Jul 04, 20194,360.004,400.004,360.004,390.004,390.0038,687,900
Jul 03, 20194,390.004,420.004,360.004,400.004,400.0074,371,900
Jul 02, 20194,420.004,420.004,360.004,410.004,410.00134,440,200
Jul 01, 20194,400.004,420.004,380.004,420.004,420.00104,844,900
Jun 28, 20194,370.004,400.004,350.004,360.004,360.00102,580,700
Jun 27, 20194,380.004,390.004,350.004,380.004,380.0081,746,600
Jun 26, 20194,330.004,370.004,320.004,360.004,360.00102,850,200
Jun 25, 20194,350.004,350.004,290.004,330.004,330.0059,456,000
Jun 24, 20194,310.004,350.004,290.004,310.004,310.0082,569,600
Jun 21, 20194,290.004,360.004,260.004,360.004,360.00170,191,100
Jun 20, 20194,330.004,330.004,280.004,310.004,310.00107,715,700
Jun 19, 20194,320.004,340.004,280.004,290.004,290.00167,220,600
Jun 18, 20194,180.004,260.004,180.004,260.004,260.00158,342,200
Jun 17, 20194,250.004,250.004,200.004,200.004,200.0055,193,600
Jun 14, 20194,170.004,240.004,170.004,230.004,230.0072,298,800
Jun 13, 20194,250.004,250.004,180.004,200.004,200.00116,825,700
Jun 12, 20194,170.004,210.004,170.004,210.004,210.0092,904,100
Jun 11, 20194,250.004,250.004,150.004,230.004,230.00116,270,900
Jun 10, 20194,220.004,270.004,200.004,230.004,230.00196,745,300
Jun 07, 20194,100.004,100.004,100.004,100.004,100.00-
Jun 06, 20194,100.004,100.004,100.004,100.004,100.00-
Jun 05, 20194,100.004,100.004,100.004,100.004,100.00-
Jun 04, 20194,100.004,100.004,100.004,100.004,100.00-
Jun 03, 20194,100.004,100.004,100.004,100.004,100.00-
May 31, 20193,990.004,120.003,980.004,100.004,100.00261,104,200
May 30, 20193,940.003,940.003,940.003,940.003,940.00-
May 29, 20193,890.003,950.003,860.003,940.003,940.00139,713,200
May 28, 20193,930.003,950.003,810.003,810.003,810.00376,621,800
May 27, 20193,900.003,970.003,860.003,920.003,920.00123,578,400
May 24, 20193,780.003,930.003,770.003,850.003,850.00150,398,400
May 24, 2019132.174 Dividend
May 23, 20193,820.003,890.003,800.003,850.003,717.83209,226,900
May 22, 20193,710.003,830.003,710.003,770.003,640.57118,633,800
May 21, 20193,800.003,840.003,710.003,750.003,621.26206,532,500
May 20, 20193,800.003,850.003,660.003,750.003,621.26165,275,800
May 17, 20193,910.003,910.003,770.003,790.003,659.89155,199,000
May 16, 20193,940.003,990.003,820.003,860.003,727.48144,094,800
May 15, 20194,050.004,060.003,890.003,890.003,756.45167,394,600
May 14, 20194,000.004,090.003,970.004,050.003,910.96115,090,400
May 13, 20194,130.004,140.004,100.004,100.003,959.2471,877,200
May 10, 20194,100.004,160.004,090.004,120.003,978.56120,282,900
May 09, 20194,140.004,160.004,120.004,120.003,978.56163,340,000
May 08, 20194,250.004,250.004,180.004,220.004,075.12120,152,500
May 07, 20194,210.004,280.004,210.004,250.004,104.09112,789,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...