Skip to main content
logo
PT Bank Rakyat Indonesia (Persero) Tbk (IDX:BBRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,810.00
+100.00 (3.69%)
Nov 6, 2026, 4:14 PM WIB

IDX:BBRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,710.002,820.002,680.002,810.002,810.003.69%218,069,300
Nov 5, 20262,760.002,780.002,700.002,710.002,710.000.74%247,919,000
Nov 4, 20262,660.002,750.002,650.002,690.002,690.001.13%220,395,600
Nov 3, 20262,840.002,860.002,660.002,660.002,660.00-5.67%314,314,200
Nov 2, 20262,800.002,840.002,770.002,820.002,820.000.71%179,257,800
Oct 30, 20262,800.002,840.002,740.002,800.002,800.00-0.36%332,954,600
Oct 29, 20262,940.002,950.002,810.002,810.002,810.00-3.77%223,903,000
Oct 28, 20262,860.002,930.002,820.002,920.002,920.000.69%317,987,500
Oct 27, 20262,860.002,910.002,750.002,900.002,900.00-0.34%431,627,300
Oct 26, 20262,900.002,920.002,830.002,910.002,910.00-252,788,200
Oct 23, 20262,910.002,920.002,830.002,910.002,910.000.34%360,865,600
Oct 22, 20262,760.002,910.002,710.002,900.002,900.003.20%530,527,600
Oct 21, 20262,800.002,840.002,710.002,810.002,810.000.72%493,841,300
Oct 20, 20262,610.002,790.002,580.002,790.002,790.009.84%692,974,700
Oct 19, 20262,460.002,590.002,460.002,540.002,540.00-3.79%1,359,912,100
Oct 16, 20262,640.002,890.002,640.002,640.002,640.00-14.84%1,193,860,800
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