Skip to main content
logo
PT Bank Rakyat Indonesia (Persero) Tbk (IDX:BBRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,280.00
-60.00 (-1.80%)
Apr 9, 2026, 4:10 PM WIB

IDX:BBRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 20263,310.003,330.003,290.003,290.00--1.50%38,776,600
Apr 8, 20263,340.003,370.003,330.003,340.003,340.003.41%416,112,900
Apr 7, 20263,310.003,320.003,220.003,230.003,230.00-2.42%274,336,000
Apr 6, 20263,340.003,360.003,290.003,310.003,310.00-0.30%184,143,400
Apr 2, 20263,340.003,390.003,320.003,320.003,320.00-0.90%242,569,200
Apr 1, 20263,400.003,440.003,330.003,350.003,350.000.60%279,604,500
Mar 31, 20263,350.003,400.003,330.003,330.003,330.00-0.89%298,589,200
Mar 30, 20263,350.003,390.003,330.003,360.003,360.00-1.75%317,467,700
Mar 27, 20263,460.003,490.003,420.003,420.003,420.00-2.01%207,067,900
Mar 26, 20263,540.003,570.003,480.003,490.003,490.00-1.41%162,060,500
Mar 25, 20263,440.003,540.003,410.003,540.003,540.001.72%379,429,300
Mar 17, 20263,500.003,530.003,480.003,480.003,480.00-204,208,500
Mar 16, 20263,500.003,510.003,430.003,480.003,480.00-0.85%160,328,700
Mar 13, 20263,560.003,590.003,510.003,510.003,510.00-1.68%159,393,900
Mar 12, 20263,580.003,610.003,570.003,570.003,570.00-0.28%141,366,700
Mar 11, 20263,580.003,600.003,560.003,580.003,580.000.56%101,702,800
Mar 10, 20263,600.003,610.003,560.003,560.003,560.00-0.28%175,353,400
Mar 9, 20263,590.003,630.003,560.003,570.003,570.00-2.72%215,587,500
Mar 6, 20263,750.003,750.003,670.003,670.003,670.00-2.13%136,987,800
Mar 5, 20263,720.003,780.003,720.003,750.003,750.001.63%96,625,300
Mar 4, 20263,770.003,770.003,660.003,690.003,690.00-2.12%215,661,500
Mar 3, 20263,820.003,840.003,770.003,770.003,770.00-1.31%113,600,400
Mar 2, 20263,840.003,840.003,800.003,820.003,820.00-2.30%204,655,700
Feb 27, 20263,950.003,950.003,880.003,910.003,910.00-1.01%263,179,300
Feb 26, 20263,970.003,970.003,920.003,950.003,950.00-0.50%146,158,100
Feb 25, 20263,880.003,980.003,880.003,970.003,970.002.58%263,027,700
Feb 24, 20263,880.003,890.003,860.003,870.003,870.00-0.77%191,295,900
Feb 23, 20263,880.003,910.003,860.003,900.003,900.001.56%193,417,800
Feb 20, 20263,790.003,870.003,780.003,840.003,840.001.86%191,533,500
Feb 19, 20263,850.003,850.003,770.003,770.003,770.00-1.57%154,562,300
Feb 18, 20263,780.003,840.003,760.003,830.003,830.001.32%135,223,700
Feb 13, 20263,780.003,800.003,750.003,780.003,780.00-0.26%144,473,700
Feb 12, 20263,780.003,790.003,760.003,790.003,790.00-0.26%185,678,800
Feb 11, 20263,790.003,800.003,740.003,800.003,800.000.53%147,378,100
Feb 10, 20263,750.003,790.003,730.003,780.003,780.000.27%181,835,800
Feb 9, 20263,790.003,800.003,710.003,770.003,770.00-0.26%215,606,400
Feb 6, 20263,800.003,850.003,770.003,780.003,780.00-1.82%279,127,200
Feb 5, 20263,850.003,940.003,840.003,850.003,850.00-0.52%342,757,200
Feb 4, 20263,820.003,880.003,800.003,870.003,870.001.84%251,005,600
Feb 3, 20263,860.003,870.003,760.003,800.003,800.00-0.78%201,224,300
Feb 2, 20263,860.003,880.003,750.003,830.003,830.000.52%334,659,200
Jan 30, 20263,780.003,890.003,740.003,810.003,810.000.79%532,329,000
Jan 29, 20263,550.003,780.003,290.003,780.003,780.005.29%781,321,200
Jan 28, 20263,630.003,780.003,540.003,590.003,590.00-6.02%726,740,400
Jan 27, 20263,850.003,850.003,780.003,820.003,820.00-0.78%157,633,200
Jan 26, 20263,840.003,850.003,800.003,850.003,850.00-120,002,700
Jan 23, 20263,810.003,850.003,760.003,850.003,850.001.05%164,603,900
Jan 22, 20263,850.003,850.003,790.003,810.003,810.00-0.26%153,742,700
Jan 21, 20263,850.003,850.003,800.003,820.003,820.00-0.78%273,678,200
Jan 20, 20263,840.003,880.003,820.003,850.003,850.000.26%170,245,800