Skip to main content
logo
PT Bank Rakyat Indonesia (Persero) Tbk (IDX:BBRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,180.00
-120.00 (-3.64%)
Sep 22, 2026, 4:14 PM WIB

IDX:BBRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20263,260.003,270.003,170.003,180.003,180.00-3.64%272,856,000
Sep 21, 20263,310.003,310.003,270.003,300.003,300.00-0.30%102,594,200
Sep 18, 20263,310.003,340.003,250.003,310.003,310.00-0.60%242,737,200
Sep 17, 20263,350.003,360.003,320.003,330.003,330.00-132,493,900
Sep 16, 20263,310.003,360.003,310.003,330.003,330.000.30%118,363,400
Sep 15, 20263,400.003,400.003,320.003,320.003,320.00-2.35%158,013,400
Sep 14, 20263,270.003,410.003,230.003,400.003,400.003.98%278,495,400
Sep 11, 20263,320.003,320.003,250.003,270.003,270.00-1.51%217,303,600
Sep 10, 20263,420.003,430.003,310.003,320.003,320.00-2.92%194,894,800
Sep 9, 20263,420.003,420.003,360.003,420.003,420.000.29%156,865,000
Sep 8, 20263,380.003,420.003,360.003,410.003,410.001.19%148,330,400
Sep 7, 20263,400.003,400.003,330.003,370.003,370.00-0.59%140,651,200
Sep 4, 20263,430.003,440.003,380.003,390.003,390.00-0.59%152,173,900
Sep 3, 20263,400.003,430.003,370.003,410.003,410.000.59%244,707,500
Sep 2, 20263,390.003,400.003,350.003,390.003,390.000.30%213,369,000
Sep 1, 20263,250.003,380.003,250.003,380.003,380.004.00%393,505,600
Aug 31, 20263,180.003,270.003,170.003,250.003,250.001.88%353,834,000
Aug 28, 20263,180.003,200.003,160.003,190.003,190.001.27%135,419,900
Aug 27, 20263,110.003,150.003,100.003,150.003,150.000.64%164,832,300
Aug 26, 20263,170.003,170.003,110.003,130.003,130.00-1.57%159,003,300
Aug 24, 20263,230.003,240.003,160.003,180.003,180.00-1.55%151,200,300
Aug 21, 20263,170.003,250.003,160.003,230.003,230.002.87%349,663,900
Aug 20, 20263,100.003,140.003,090.003,140.003,140.001.95%156,120,300
Aug 19, 20263,080.003,100.003,040.003,080.003,080.00-101,112,000
Aug 18, 20263,120.003,140.003,080.003,080.003,080.00-1.28%153,801,000
Aug 14, 20263,110.003,150.003,090.003,120.003,120.000.32%118,492,200
Aug 13, 20263,130.003,130.003,080.003,110.003,110.00-0.64%165,084,600
Aug 12, 20263,090.003,130.003,080.003,130.003,130.001.29%158,307,500
Aug 11, 20263,100.003,110.003,060.003,090.003,090.00-179,274,900
Aug 10, 20263,140.003,160.003,090.003,090.003,090.00-1.28%232,230,700
Aug 7, 20263,050.003,130.003,040.003,130.003,130.002.96%349,136,300
Aug 6, 20263,030.003,070.003,030.003,040.003,040.000.66%117,685,400
Aug 5, 20263,060.003,070.003,020.003,020.003,020.00-1.31%111,460,100
Aug 4, 20263,020.003,060.003,000.003,060.003,060.001.32%191,121,700
Aug 3, 20263,030.003,030.002,980.003,020.003,020.00-0.66%119,721,600
Jul 31, 20263,000.003,040.002,980.003,040.003,040.001.67%226,634,400
Jul 30, 20262,930.003,010.002,920.002,990.002,990.002.40%220,548,900
Jul 29, 20262,930.002,950.002,910.002,920.002,920.00-0.34%132,102,100
Jul 28, 20262,930.002,970.002,920.002,930.002,930.00-0.68%220,772,100
Jul 27, 20262,930.002,980.002,920.002,950.002,950.00-0.34%201,363,300
Jul 24, 20262,970.003,020.002,940.002,960.002,960.00-1.00%290,905,700
Jul 23, 20263,030.003,070.002,990.002,990.002,990.00-0.99%217,693,500
Jul 22, 20263,080.003,080.003,020.003,020.003,020.00-1.63%200,041,000
Jul 21, 20263,080.003,080.003,040.003,070.003,070.001.66%320,262,200
Jul 20, 20263,000.003,080.002,990.003,020.003,020.001.68%393,555,500
Jul 17, 20262,860.003,000.002,840.002,970.002,970.003.85%441,992,600
Jul 16, 20262,840.002,880.002,830.002,860.002,860.001.06%197,705,800
Jul 15, 20262,840.002,870.002,810.002,830.002,830.001.07%182,403,300
Jul 14, 20262,880.002,890.002,800.002,800.002,800.00-2.44%273,911,200
Jul 13, 20262,790.002,870.002,780.002,870.002,870.002.87%211,532,100