Skip to main content
logo
PT Bank Rakyat Indonesia (Persero) Tbk (IDX:BBRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,370.00
-10.00 (-0.30%)
Sep 2, 2026, 11:59 AM WIB

IDX:BBRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20263,390.003,400.003,350.003,380.00--127,610,000
Sep 1, 20263,250.003,380.003,250.003,380.003,380.004.00%393,500,300
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%135,355,000
Aug 27, 20263,110.003,150.003,100.003,150.003,150.000.64%164,390,200
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
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