Skip to main content
logo
PT Bank Rakyat Indonesia (Persero) Tbk (IDX:BBRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,650.00
-40.00 (-1.08%)
At close: Dec 5, 2025

IDX:BBRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,700.003,700.003,650.003,650.003,650.00-1.08%156,161,100
Dec 4, 20253,660.003,690.003,650.003,690.003,690.000.82%221,121,100
Dec 3, 20253,690.003,700.003,660.003,660.003,660.00-1.35%225,357,100
Dec 2, 20253,690.003,730.003,670.003,710.003,710.001.09%277,714,300
Dec 1, 20253,680.003,730.003,660.003,670.003,670.00-0.27%299,669,500
Nov 28, 20253,710.003,750.003,680.003,680.003,680.00-1.60%353,872,800
Nov 27, 20253,800.003,810.003,720.003,740.003,740.00-1.32%283,451,800
Nov 26, 20253,800.003,830.003,780.003,790.003,790.00-1.04%288,419,400
Nov 25, 20253,980.003,980.003,830.003,830.003,830.00-3.77%396,959,100
Nov 24, 20254,000.004,000.003,940.003,980.003,980.000.51%262,302,000
Nov 21, 20253,980.004,000.003,940.003,960.003,960.00-0.75%112,666,100
Nov 20, 20254,020.004,050.003,990.003,990.003,990.00-0.25%183,008,400
Nov 19, 20253,990.004,000.003,970.004,000.004,000.000.76%107,451,000
Nov 18, 20253,950.003,990.003,930.003,970.003,970.000.76%205,257,700
Nov 17, 20253,880.003,950.003,880.003,940.003,940.001.03%140,868,100
Nov 14, 20253,860.003,930.003,860.003,900.003,900.000.78%100,717,300
Nov 13, 20253,900.003,910.003,870.003,870.003,870.00-0.77%99,373,200
Nov 12, 20253,890.003,950.003,890.003,900.003,900.000.26%111,115,400
Nov 11, 20253,940.003,960.003,860.003,890.003,890.00-1.02%179,000,200
Nov 10, 20254,010.004,020.003,930.003,930.003,930.00-1.26%148,552,900
Nov 7, 20254,000.004,010.003,980.003,980.003,980.00-0.50%87,287,600
Nov 6, 20253,980.004,010.003,950.004,000.004,000.000.50%130,808,100
Nov 5, 20253,940.003,990.003,910.003,980.003,980.000.25%139,859,100
Nov 4, 20254,030.004,050.003,970.003,970.003,970.00-1.73%241,154,700
Nov 3, 20254,050.004,050.004,010.004,040.004,040.001.51%163,770,500
Oct 31, 20253,930.004,020.003,920.003,980.003,980.001.79%348,755,700
Oct 30, 20253,900.003,990.003,870.003,910.003,910.000.51%287,905,300
Oct 29, 20253,830.003,890.003,790.003,890.003,890.001.04%215,008,600
Oct 28, 20253,850.003,860.003,780.003,850.003,850.00-0.26%239,026,800
Oct 27, 20253,880.003,930.003,750.003,860.003,860.000.26%332,539,600
Oct 24, 20253,820.003,910.003,820.003,850.003,850.000.79%313,903,600
Oct 23, 20253,720.003,820.003,700.003,820.003,820.003.24%225,902,700
Oct 22, 20253,790.003,820.003,680.003,700.003,700.00-1.60%329,470,700
Oct 21, 20253,780.003,790.003,710.003,760.003,760.002.17%293,000,200
Oct 20, 20253,550.003,730.003,540.003,680.003,680.005.14%391,510,300
Oct 17, 20253,530.003,570.003,490.003,500.003,500.00-0.85%244,442,400
Oct 16, 20253,500.003,580.003,480.003,530.003,530.000.86%227,629,500
Oct 15, 20253,570.003,590.003,450.003,500.003,500.00-1.41%468,733,500
Oct 14, 20253,640.003,690.003,550.003,550.003,550.00-3.01%278,678,800
Oct 13, 20253,680.003,710.003,660.003,660.003,660.00-1.88%181,694,400
Oct 10, 20253,790.003,790.003,690.003,730.003,730.00-3.37%277,252,300
Oct 9, 20253,690.003,930.003,640.003,860.003,860.003.76%479,239,500
Oct 8, 20253,730.003,740.003,670.003,720.003,720.000.27%148,263,700
Oct 7, 20253,690.003,720.003,670.003,710.003,710.001.37%155,933,000
Oct 6, 20253,700.003,740.003,640.003,660.003,660.00-0.81%190,286,800
Oct 3, 20253,710.003,750.003,680.003,690.003,690.00-0.54%214,737,100
Oct 2, 20253,760.003,790.003,710.003,710.003,710.00-2.62%379,620,000
Oct 1, 20253,860.003,940.003,800.003,810.003,810.00-2.31%223,133,600
Sep 30, 20253,980.003,980.003,900.003,900.003,900.00-2.01%217,357,100
Sep 29, 20254,040.004,040.003,960.003,980.003,980.00-1.49%126,611,800