Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Bank Rakyat Indonesia (Persero) Tbk (BBRI) Historical Prices

ID:BBRI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,850.002,860.002,820.002,860.002,860.00+1.42%133,757,4060.56
Nov 10, 20262,830.002,890.002,820.002,820.002,820.00+0.36%212,333,9060.89
Nov 09, 20262,830.002,850.002,780.002,820.002,820.00+0.36%219,676,0000.92
Nov 06, 20262,710.002,820.002,680.002,810.002,810.00+3.69%217,901,5000.92
Nov 05, 20262,760.002,780.002,700.002,710.002,710.00+0.74%247,919,0161.05
Nov 04, 20262,660.002,750.002,650.002,690.002,690.00+1.13%220,395,5940.92
Nov 03, 20262,840.002,860.002,660.002,660.002,660.00-5.67%314,314,2191.33
Nov 02, 20262,800.002,840.002,770.002,820.002,820.00+0.71%179,257,7970.76
Oct 30, 20262,800.002,840.002,740.002,800.002,800.00-0.36%332,954,6001.43
Oct 29, 20262,940.002,950.002,810.002,810.002,810.00-3.77%223,903,0000.97
Oct 28, 20262,860.002,930.002,820.002,920.002,920.00+0.69%317,987,5001.39
Oct 27, 20262,860.002,910.002,750.002,900.002,900.00-0.34%431,627,3001.91
Oct 26, 20262,900.002,920.002,830.002,910.002,910.000.00%252,788,2001.13
Oct 23, 20262,910.002,920.002,830.002,910.002,910.00+0.34%360,865,6001.63
Oct 22, 20262,760.002,910.002,710.002,900.002,900.00+3.20%530,527,6002.45
Oct 21, 20262,800.002,840.002,710.002,810.002,810.00+0.72%493,841,3002.32
Oct 20, 20262,610.002,790.002,580.002,790.002,790.00+9.84%692,974,7003.37
Oct 19, 20262,460.002,590.002,460.002,540.002,540.00-3.79%1,359,912,1007.26
Oct 16, 20262,640.002,890.002,640.002,640.002,640.00-14.84%1,193,916,4006.88
Oct 15, 20263,080.003,110.003,060.003,100.003,100.00+0.32%107,210,1000.60
Oct 14, 20263,090.003,140.003,070.003,090.003,090.00+0.32%109,152,1000.60
Oct 13, 20263,100.003,100.003,030.003,080.003,080.00-0.96%102,010,6000.55
Oct 12, 20263,100.003,140.003,070.003,110.003,110.00+0.32%129,810,6000.70
Oct 09, 20263,030.003,110.003,030.003,100.003,100.00+2.31%155,846,8000.83
Oct 08, 20263,150.003,160.003,030.003,030.003,030.00-3.50%150,854,0000.80
Oct 07, 20263,130.003,150.003,110.003,140.003,140.00+0.96%88,629,8000.47
Oct 06, 20263,130.003,180.003,110.003,110.003,110.00-0.32%139,170,2000.73
Oct 05, 20263,080.003,120.003,050.003,120.003,120.00+1.30%135,379,5000.70
Oct 02, 20263,100.003,130.003,050.003,080.003,080.00-0.65%170,339,2000.88
Oct 01, 20263,140.003,160.003,070.003,100.003,100.00-1.27%134,095,7040.68
Sep 30, 20263,180.003,240.003,140.003,140.003,140.00-0.95%181,840,0000.92
Sep 29, 20263,150.003,200.003,130.003,170.003,170.00+0.96%134,943,4000.67
Sep 28, 20263,140.003,170.003,110.003,140.003,140.00-0.32%102,848,0000.50
Sep 25, 20263,140.003,160.003,110.003,150.003,150.00+0.32%87,244,8000.42
Sep 24, 20263,170.003,180.003,140.003,140.003,140.00-1.57%129,218,8000.62
Sep 23, 20263,170.003,230.003,140.003,190.003,190.00+0.31%205,953,9000.99
Sep 22, 20263,260.003,270.003,170.003,180.003,180.00-3.64%272,879,8001.30
Sep 21, 20263,310.003,310.003,270.003,300.003,300.00-0.30%102,594,2000.48
Sep 18, 20263,310.003,340.003,250.003,310.003,310.00-0.60%242,737,2001.14
Sep 17, 20263,350.003,360.003,320.003,330.003,330.000.00%132,493,9000.61
Sep 16, 20263,310.003,360.003,310.003,330.003,330.00+0.30%118,364,9000.53
Sep 15, 20263,400.003,400.003,320.003,320.003,320.00-2.35%158,042,7000.70
Sep 14, 20263,270.003,410.003,230.003,400.003,400.00+3.98%278,495,4001.22
Sep 11, 20263,320.003,320.003,250.003,270.003,270.00-1.51%217,303,6000.96
Sep 10, 20263,420.003,430.003,310.003,320.003,320.00-2.92%194,894,8000.84
Sep 09, 20263,420.003,420.003,360.003,420.003,420.00+0.29%156,865,0000.66
Sep 08, 20263,380.003,420.003,360.003,410.003,410.00+1.19%148,330,4000.61
Sep 07, 20263,400.003,400.003,330.003,370.003,370.00-0.59%140,651,2000.56
Sep 04, 20263,430.003,440.003,380.003,390.003,390.00-0.59%152,173,9000.58
Sep 03, 20263,400.003,430.003,370.003,410.003,410.00+0.59%244,707,5000.91