Skip to main content
logo
PT Bank Rakyat Indonesia (Persero) Tbk (IDX:BBRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,640.00
-460.00 (-14.84%)
Oct 16, 2026, 4:14 PM WIB

IDX:BBRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,640.002,890.002,640.002,640.002,640.00-14.84%1,193,917,400
Oct 15, 20263,080.003,110.003,060.003,100.003,100.000.32%107,210,100
Oct 14, 20263,090.003,140.003,070.003,090.003,090.000.32%109,152,100
Oct 13, 20263,100.003,100.003,030.003,080.003,080.00-0.96%102,000,400
Oct 12, 20263,100.003,140.003,070.003,110.003,110.000.32%129,810,600
Oct 9, 20263,030.003,110.003,030.003,100.003,100.002.31%155,846,800
Oct 8, 20263,150.003,160.003,030.003,030.003,030.00-3.50%150,854,000
Oct 7, 20263,130.003,150.003,110.003,140.003,140.000.96%88,629,800
Oct 6, 20263,130.003,180.003,110.003,110.003,110.00-0.32%139,170,200
Oct 5, 20263,080.003,120.003,050.003,120.003,120.001.30%135,379,500
Oct 2, 20263,100.003,130.003,050.003,080.003,080.00-0.65%170,328,000
Oct 1, 20263,140.003,160.003,070.003,100.003,100.00-1.27%134,095,700
Sep 30, 20263,180.003,240.003,140.003,140.003,140.00-0.95%181,840,000
Sep 29, 20263,150.003,200.003,130.003,170.003,170.000.96%134,943,400
Sep 28, 20263,140.003,170.003,110.003,140.003,140.00-0.32%102,848,000
Sep 25, 20263,140.003,160.003,110.003,150.003,150.000.32%87,244,800
Sep 24, 20263,170.003,180.003,140.003,140.003,140.00-1.57%129,218,800
Sep 23, 20263,170.003,230.003,140.003,190.003,190.000.31%205,953,900
Sep 22, 20263,260.003,270.003,170.003,180.003,180.00-3.64%272,879,800
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%118,364,900
Sep 15, 20263,400.003,400.003,320.003,320.003,320.00-2.35%158,042,700
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