Skip to main content
logo
PT Bank Rakyat Indonesia (Persero) Tbk (IDX:BBRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,780.00
-70.00 (-1.82%)
At close: Feb 6, 2026

IDX:BBRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20263,800.003,850.003,800.003,830.00--0.52%61,804,600
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
Jan 19, 20263,850.003,900.003,810.003,840.003,840.000.52%359,652,500
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