Skip to main content
logo
PT Bank Rakyat Indonesia (Persero) Tbk (IDX:BBRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,100.00
+60.00 (1.97%)
May 20, 2026, 9:54 AM WIB

IDX:BBRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 4, 20263,010.003,040.003,000.003,040.003,040.001.67%190,480,000
Apr 30, 20263,050.003,060.002,980.002,990.002,990.00-2.61%382,750,500
Apr 29, 20263,070.003,110.003,050.003,070.003,070.00-180,641,600
Apr 28, 20263,050.003,080.003,020.003,070.003,070.000.66%232,596,600
Apr 27, 20263,060.003,100.003,050.003,050.003,050.00-0.65%216,480,300
Apr 24, 20263,120.003,150.003,060.003,070.003,070.00-2.85%428,089,200
Apr 23, 20263,240.003,270.003,150.003,160.003,160.00-2.47%352,657,300
Apr 22, 20263,260.003,280.003,240.003,240.003,240.00-0.92%223,077,500
Apr 21, 20263,250.003,300.003,230.003,270.003,270.00-4.94%398,239,800
Apr 20, 20263,440.003,470.003,420.003,440.003,231.000.29%354,461,400
Apr 17, 20263,410.003,450.003,410.003,430.003,221.610.59%209,108,800
Apr 16, 20263,400.003,430.003,380.003,410.003,202.820.29%228,465,700
Apr 15, 20263,500.003,510.003,400.003,400.003,193.43-1.73%332,898,200
Apr 14, 20263,420.003,490.003,420.003,460.003,249.782.67%280,543,100
Apr 13, 20263,390.003,410.003,350.003,370.003,165.25-0.59%176,083,800
Apr 10, 20263,290.003,400.003,290.003,390.003,184.043.35%353,451,500
Apr 9, 20263,310.003,330.003,260.003,280.003,080.72-1.80%319,141,400
Apr 8, 20263,340.003,370.003,330.003,340.003,137.083.41%416,112,900
Apr 7, 20263,310.003,320.003,220.003,230.003,033.76-2.42%274,336,000
Apr 6, 20263,340.003,360.003,290.003,310.003,108.90-0.30%184,143,400
Apr 2, 20263,340.003,390.003,320.003,320.003,118.29-0.90%242,569,200
Apr 1, 20263,400.003,440.003,330.003,350.003,146.470.60%279,604,500
Mar 31, 20263,350.003,400.003,330.003,330.003,127.68-0.89%298,589,200
Mar 30, 20263,350.003,390.003,330.003,360.003,155.86-1.75%317,467,700
Mar 27, 20263,460.003,490.003,420.003,420.003,212.22-2.01%207,067,900
Mar 26, 20263,540.003,570.003,480.003,490.003,277.96-1.41%162,060,500
Mar 25, 20263,440.003,540.003,410.003,540.003,324.921.72%379,429,300
Mar 17, 20263,500.003,530.003,480.003,480.003,268.57-204,208,500
Mar 16, 20263,500.003,510.003,430.003,480.003,268.57-0.85%160,328,700
Mar 13, 20263,560.003,590.003,510.003,510.003,296.75-1.68%159,393,900
Mar 12, 20263,580.003,610.003,570.003,570.003,353.10-0.28%141,366,700
Mar 11, 20263,580.003,600.003,560.003,580.003,362.490.56%101,702,800
Mar 10, 20263,600.003,610.003,560.003,560.003,343.71-0.28%175,353,400
Mar 9, 20263,590.003,630.003,560.003,570.003,353.10-2.72%215,587,500
Mar 6, 20263,750.003,750.003,670.003,670.003,447.03-2.13%136,987,800
Mar 5, 20263,720.003,780.003,720.003,750.003,522.171.63%96,625,300
Mar 4, 20263,770.003,770.003,660.003,690.003,465.81-2.12%215,661,500
Mar 3, 20263,820.003,840.003,770.003,770.003,540.95-1.31%113,600,400
Mar 2, 20263,840.003,840.003,800.003,820.003,587.91-2.30%204,655,700
Feb 27, 20263,950.003,950.003,880.003,910.003,672.44-1.01%263,179,300
Feb 26, 20263,970.003,970.003,920.003,950.003,710.01-0.50%146,158,100