Skip to main content
logo
PT Bank Rakyat Indonesia (Persero) Tbk (IDX:BBRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,760.00
+60.00 (1.62%)
Oct 23, 2025, 12:00 PM WIB

IDX:BBRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%155,943,000
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
Sep 26, 20254,050.004,080.004,000.004,040.004,040.00-0.74%146,229,200
Sep 25, 20254,170.004,170.004,050.004,070.004,070.00-2.40%129,656,800
Sep 24, 20254,140.004,170.004,100.004,170.004,170.000.72%124,591,600
Sep 23, 20254,120.004,170.004,110.004,140.004,140.00-0.48%157,592,800
Sep 22, 20254,250.004,250.004,110.004,160.004,160.00-2.12%157,592,800
Sep 19, 20254,230.004,250.004,180.004,250.004,250.00-211,373,200
Sep 18, 20254,270.004,270.004,210.004,250.004,250.000.71%332,670,300
Sep 17, 20254,160.004,220.004,120.004,220.004,220.002.18%245,154,800
Sep 16, 20254,160.004,170.004,080.004,130.004,130.00-0.24%167,511,900
Sep 15, 20254,200.004,220.004,120.004,140.004,140.00-0.96%157,482,000
Sep 12, 20254,180.004,190.004,110.004,180.004,180.002.45%235,383,800
Sep 11, 20254,000.004,120.003,980.004,080.004,080.005.15%281,910,400
Sep 10, 20253,820.003,890.003,820.003,880.003,880.002.37%118,713,400
Sep 9, 20253,870.003,890.003,750.003,790.003,790.00-2.82%327,167,200
Sep 8, 20254,070.004,070.003,890.003,900.003,900.00-2.50%143,993,900
Sep 4, 20253,980.004,010.003,960.004,000.004,000.00-0.74%87,402,700
Sep 3, 20254,020.004,030.003,950.004,030.004,030.001.77%112,508,500
Sep 2, 20253,980.004,050.003,960.003,960.003,960.00-0.50%111,858,700
Sep 1, 20253,930.004,010.003,860.003,980.003,980.00-1.73%234,206,100
Aug 29, 20254,100.004,120.004,020.004,050.004,050.00-2.17%217,276,600
Aug 28, 20254,130.004,150.004,110.004,140.004,140.000.24%60,838,200
Aug 27, 20254,130.004,150.004,070.004,130.004,130.00-0.96%123,874,000
Aug 26, 20254,220.004,220.004,170.004,170.004,170.00-0.95%267,465,600
Aug 25, 20254,180.004,270.004,170.004,210.004,210.002.68%195,322,200
Aug 22, 20254,170.004,170.004,100.004,100.004,100.00-1.20%71,971,500
Aug 21, 20254,160.004,170.004,090.004,150.004,150.00-112,477,700
Aug 20, 20254,050.004,150.004,050.004,150.004,150.002.72%173,260,400
Aug 19, 20254,090.004,100.004,010.004,040.004,040.00-1.94%208,409,700
Aug 15, 20254,100.004,150.004,070.004,120.004,120.001.48%269,255,400
Aug 14, 20254,080.004,100.004,040.004,060.004,060.00-0.49%164,408,100
Aug 13, 20254,060.004,100.003,990.004,080.004,080.000.74%292,104,000
Aug 12, 20253,860.004,050.003,830.004,050.004,050.006.30%404,797,800