Skip to main content
logo
PT Bank Rakyat Indonesia (Persero) Tbk (IDX:BBRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,990.00
-50.00 (-1.24%)
Sep 29, 2025, 11:50 AM WIB

IDX:BBRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 20253,720.003,810.003,720.003,810.003,810.002.97%143,167,900
Aug 8, 20253,710.003,730.003,700.003,700.003,700.00-0.27%133,180,100
Aug 7, 20253,730.003,750.003,700.003,710.003,710.00-92,746,000
Aug 6, 20253,770.003,780.003,710.003,710.003,710.00-0.80%100,168,200
Aug 5, 20253,700.003,790.003,700.003,740.003,740.000.81%184,822,600
Aug 4, 20253,720.003,740.003,690.003,710.003,710.00-0.80%104,446,300
Aug 1, 20253,800.003,800.003,740.003,740.003,740.000.81%134,100,500
Jul 31, 20253,780.003,790.003,700.003,710.003,710.00-1.85%163,371,700
Jul 30, 20253,910.003,910.003,770.003,780.003,780.00-3.57%206,358,500
Jul 29, 20253,930.003,930.003,900.003,920.003,920.00-0.51%98,887,100
Jul 28, 20253,940.003,950.003,920.003,940.003,940.001.55%94,898,300
Jul 25, 20253,950.003,950.003,870.003,880.003,880.00-1.77%86,263,700
Jul 24, 20253,830.003,950.003,820.003,950.003,950.003.95%206,654,200
Jul 23, 20253,840.003,860.003,790.003,800.003,800.00-1.04%132,305,000
Jul 22, 20253,860.003,880.003,830.003,840.003,840.000.26%84,902,800
Jul 21, 20253,890.003,900.003,830.003,830.003,830.00-0.78%89,765,800
Jul 18, 20253,910.003,940.003,860.003,860.003,860.00-0.77%111,030,000
Jul 17, 20253,930.003,930.003,880.003,890.003,890.000.26%111,359,500