Skip to main content
logo
PT Bank Rakyat Indonesia (Persero) Tbk (IDX:BBRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,910.00
-40.00 (-1.01%)
At close: Feb 27, 2026

IDX:BBRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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