Skip to main content
logo
PT Bank Rakyat Indonesia (Persero) Tbk (IDX:BBRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,820.00
+100.00 (2.69%)
At close: Jan 15, 2026

IDX:BBRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 20263,730.003,850.003,730.003,820.003,820.002.69%407,151,300
Jan 14, 20263,740.003,750.003,700.003,720.003,720.00-170,097,000
Jan 13, 20263,700.003,730.003,670.003,720.003,720.000.54%227,620,800
Jan 12, 20263,680.003,740.003,660.003,700.003,700.000.54%215,159,700
Jan 9, 20263,730.003,740.003,670.003,680.003,680.00-0.81%143,474,700
Jan 8, 20263,710.003,760.003,700.003,710.003,710.000.27%182,019,700
Jan 7, 20263,680.003,710.003,660.003,700.003,700.000.54%195,024,700
Jan 6, 20263,630.003,690.003,630.003,680.003,680.001.38%175,820,800
Jan 5, 20263,630.003,660.003,590.003,630.003,630.00-0.27%230,544,800
Jan 2, 20263,660.003,670.003,620.003,640.003,640.00-0.55%191,985,100
Dec 30, 20253,690.003,690.003,650.003,660.003,660.00-3.17%274,402,200
Dec 29, 20253,780.003,790.003,760.003,780.003,643.360.27%238,061,500
Dec 24, 20253,770.003,790.003,750.003,770.003,633.72-121,073,600
Dec 23, 20253,760.003,780.003,730.003,770.003,633.720.27%138,427,000
Dec 22, 20253,770.003,780.003,750.003,760.003,624.08-0.27%161,680,300
Dec 19, 20253,800.003,810.003,760.003,770.003,633.72-0.26%228,583,500
Dec 18, 20253,750.003,820.003,750.003,780.003,643.360.80%262,527,300
Dec 17, 20253,690.003,780.003,680.003,750.003,614.451.63%273,544,100
Dec 16, 20253,800.003,810.003,680.003,690.003,556.61-2.38%237,949,900
Dec 15, 20253,650.003,810.003,630.003,780.003,643.364.13%312,694,100
Dec 12, 20253,640.003,640.003,580.003,630.003,498.780.28%169,747,600
Dec 11, 20253,680.003,700.003,580.003,620.003,489.15-1.09%327,591,200
Dec 10, 20253,680.003,680.003,650.003,660.003,527.70-0.54%172,677,700
Dec 9, 20253,700.003,700.003,650.003,680.003,546.980.27%201,089,800
Dec 8, 20253,680.003,690.003,660.003,670.003,537.340.55%124,094,700
Dec 5, 20253,700.003,700.003,650.003,650.003,518.06-1.08%156,161,100
Dec 4, 20253,660.003,690.003,650.003,690.003,556.610.82%221,121,100
Dec 3, 20253,690.003,700.003,660.003,660.003,527.70-1.35%225,357,100
Dec 2, 20253,690.003,730.003,670.003,710.003,575.891.09%277,714,300
Dec 1, 20253,680.003,730.003,660.003,670.003,537.34-0.27%299,669,500
Nov 28, 20253,710.003,750.003,680.003,680.003,546.98-1.60%353,872,800
Nov 27, 20253,800.003,810.003,720.003,740.003,604.81-1.32%283,451,800
Nov 26, 20253,800.003,830.003,780.003,790.003,653.00-1.04%288,419,400
Nov 25, 20253,980.003,980.003,830.003,830.003,691.55-3.77%396,959,100
Nov 24, 20254,000.004,000.003,940.003,980.003,836.130.51%262,302,000
Nov 21, 20253,980.004,000.003,940.003,960.003,816.85-0.75%112,666,100
Nov 20, 20254,020.004,050.003,990.003,990.003,845.77-0.25%183,008,400
Nov 19, 20253,990.004,000.003,970.004,000.003,855.410.76%107,451,000
Nov 18, 20253,950.003,990.003,930.003,970.003,826.490.76%205,257,700
Nov 17, 20253,880.003,950.003,880.003,940.003,797.581.03%140,868,100
Nov 14, 20253,860.003,930.003,860.003,900.003,759.020.78%100,717,300
Nov 13, 20253,900.003,910.003,870.003,870.003,730.11-0.77%99,373,200
Nov 12, 20253,890.003,950.003,890.003,900.003,759.020.26%111,115,400
Nov 11, 20253,940.003,960.003,860.003,890.003,749.39-1.02%179,000,200
Nov 10, 20254,010.004,020.003,930.003,930.003,787.94-1.26%148,552,900
Nov 7, 20254,000.004,010.003,980.003,980.003,836.13-0.50%87,287,600
Nov 6, 20253,980.004,010.003,950.004,000.003,855.410.50%130,808,100
Nov 5, 20253,940.003,990.003,910.003,980.003,836.130.25%139,859,100
Nov 4, 20254,030.004,050.003,970.003,970.003,826.49-1.73%241,154,700
Nov 3, 20254,050.004,050.004,010.004,040.003,893.961.51%163,770,500