Skip to main content
logo
PT Bank Rakyat Indonesia (Persero) Tbk (IDX:BBRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,070.00
+50.00 (1.66%)
Jul 21, 2026, 4:14 PM WIB

IDX:BBRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20263,080.003,080.003,060.003,060.00-1.32%21,600,600
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
Jul 10, 20262,790.002,810.002,760.002,790.002,790.000.36%144,957,900
Jul 9, 20262,770.002,790.002,730.002,780.002,780.00-0.36%244,821,900
Jul 8, 20262,860.002,870.002,770.002,790.002,790.00-2.45%253,443,100
Jul 7, 20262,810.002,890.002,800.002,860.002,860.002.51%265,534,600
Jul 6, 20262,710.002,790.002,680.002,790.002,790.002.95%257,473,000
Jul 3, 20262,710.002,740.002,700.002,710.002,710.000.74%219,292,600
Jul 2, 20262,680.002,730.002,630.002,690.002,690.000.75%366,662,800
Jul 1, 20262,700.002,750.002,670.002,670.002,670.00-2.20%302,582,100
Jun 30, 20262,810.002,840.002,730.002,730.002,730.00-3.87%346,190,100
Jun 29, 20262,880.002,890.002,830.002,840.002,840.00-1.05%173,099,600
Jun 26, 20262,850.002,880.002,810.002,870.002,870.000.70%200,394,100
Jun 25, 20262,800.002,920.002,790.002,850.002,850.001.42%343,497,900
Jun 24, 20262,930.002,980.002,800.002,810.002,810.00-3.44%330,171,300
Jun 23, 20262,870.002,940.002,860.002,910.002,910.001.39%271,555,000
Jun 22, 20262,930.002,940.002,870.002,870.002,870.00-2.05%250,025,400
Jun 19, 20262,960.003,000.002,910.002,930.002,930.00-1.01%514,857,200
Jun 18, 20263,040.003,060.002,960.002,960.002,960.00-3.90%356,398,400
Jun 17, 20263,020.003,130.003,010.003,080.003,080.003.01%512,048,000
Jun 15, 20262,890.003,050.002,890.002,990.002,990.004.91%622,216,400
Jun 12, 20262,880.002,900.002,830.002,850.002,850.00-450,530,000
Jun 11, 20262,880.002,960.002,780.002,850.002,850.00-1.04%465,595,800
Jun 10, 20262,790.002,910.002,730.002,880.002,880.003.23%704,423,000
Jun 9, 20262,540.002,800.002,540.002,790.002,790.007.72%873,192,700
Jun 8, 20262,700.002,750.002,590.002,590.002,590.00-5.47%626,878,600
Jun 5, 20262,780.002,830.002,730.002,740.002,740.00-2.49%310,053,600
Jun 4, 20262,900.002,930.002,780.002,810.002,810.00-3.10%493,450,500
Jun 3, 20263,050.003,070.002,900.002,900.002,900.00-4.61%411,746,000
Jun 2, 20263,000.003,040.002,980.003,040.003,040.003.05%320,974,000
May 29, 20263,060.003,080.002,950.002,950.002,950.00-3.91%1,074,193,000
May 26, 20263,150.003,150.003,070.003,070.003,070.00-3.15%185,037,400
May 25, 20263,090.003,220.003,080.003,170.003,170.003.93%242,782,900
May 22, 20263,020.003,070.003,000.003,050.003,050.000.99%158,136,400
May 21, 20263,050.003,090.003,020.003,020.003,020.00-0.66%173,346,000
May 20, 20263,060.003,110.003,030.003,040.003,040.00-273,501,800
May 19, 20263,060.003,140.003,040.003,040.003,040.00-0.65%224,758,600
May 18, 20263,040.003,100.003,010.003,060.003,060.00-1.92%348,373,200
May 13, 20263,200.003,210.003,120.003,120.003,120.00-3.11%155,231,500
May 12, 20263,200.003,240.003,170.003,220.003,220.000.63%151,508,100
May 11, 20263,260.003,280.003,200.003,200.003,200.00-1.84%196,431,000
May 8, 20263,310.003,360.003,260.003,260.003,260.00-1.51%335,638,700
May 7, 20263,200.003,330.003,190.003,310.003,310.004.75%312,904,400
May 6, 20263,150.003,190.003,130.003,160.003,160.000.32%185,002,500
May 5, 20263,050.003,170.003,040.003,150.003,150.003.62%253,173,500