Skip to main content
PT Bank Rakyat Indonesia (Persero) Tbk (IDX:BBRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,070.00
+20.00 (0.66%)
Apr 28, 2026, 4:14 PM WIB

IDX:BBRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 25, 20263,880.003,980.003,880.003,970.003,728.802.58%263,027,700
Feb 24, 20263,880.003,890.003,860.003,870.003,634.88-0.77%191,295,900
Feb 23, 20263,880.003,910.003,860.003,900.003,663.051.56%193,417,800
Feb 20, 20263,790.003,870.003,780.003,840.003,606.701.86%191,533,500
Feb 19, 20263,850.003,850.003,770.003,770.003,540.95-1.57%154,562,300
Feb 18, 20263,780.003,840.003,760.003,830.003,597.311.32%135,223,700
Feb 13, 20263,780.003,800.003,750.003,780.003,550.34-0.26%144,473,700
Feb 12, 20263,780.003,790.003,760.003,790.003,559.74-0.26%185,678,800
Feb 11, 20263,790.003,800.003,740.003,800.003,569.130.53%147,378,100
Feb 10, 20263,750.003,790.003,730.003,780.003,550.340.27%181,835,800
Feb 9, 20263,790.003,800.003,710.003,770.003,540.95-0.26%215,606,400
Feb 6, 20263,800.003,850.003,770.003,780.003,550.34-1.82%279,127,200
Feb 5, 20263,850.003,940.003,840.003,850.003,616.09-0.52%342,757,200
Feb 4, 20263,820.003,880.003,800.003,870.003,634.881.84%251,005,600
Feb 3, 20263,860.003,870.003,760.003,800.003,569.13-0.78%201,224,300
Feb 2, 20263,860.003,880.003,750.003,830.003,597.310.52%334,659,200
Jan 30, 20263,780.003,890.003,740.003,810.003,578.520.79%532,329,000
Jan 29, 20263,550.003,780.003,290.003,780.003,550.345.29%781,321,200
Jan 28, 20263,630.003,780.003,540.003,590.003,371.89-6.02%726,740,400
Jan 27, 20263,850.003,850.003,780.003,820.003,587.91-0.78%157,633,200
Jan 26, 20263,840.003,850.003,800.003,850.003,616.09-120,002,700
Jan 23, 20263,810.003,850.003,760.003,850.003,616.091.05%164,603,900
Jan 22, 20263,850.003,850.003,790.003,810.003,578.52-0.26%153,742,700
Jan 21, 20263,850.003,850.003,800.003,820.003,587.91-0.78%273,678,200
Jan 20, 20263,840.003,880.003,820.003,850.003,616.090.26%170,245,800
Jan 19, 20263,850.003,900.003,810.003,840.003,606.700.52%359,652,500
Jan 15, 20263,730.003,850.003,730.003,820.003,587.912.69%407,151,300
Jan 14, 20263,740.003,750.003,700.003,720.003,493.99-170,097,000
Jan 13, 20263,700.003,730.003,670.003,720.003,493.990.54%227,620,800
Jan 12, 20263,680.003,740.003,660.003,700.003,475.200.54%215,159,700
Jan 9, 20263,730.003,740.003,670.003,680.003,456.42-0.81%143,474,700
Jan 8, 20263,710.003,760.003,700.003,710.003,484.600.27%182,019,700
Jan 7, 20263,680.003,710.003,660.003,700.003,475.200.54%195,024,700
Jan 6, 20263,630.003,690.003,630.003,680.003,456.421.38%175,820,800
Jan 5, 20263,630.003,660.003,590.003,630.003,409.46-0.27%230,544,800
Jan 2, 20263,660.003,670.003,620.003,640.003,418.85-0.55%191,985,100
Dec 30, 20253,690.003,690.003,650.003,660.003,437.63-3.17%274,402,200
Dec 29, 20253,780.003,790.003,760.003,780.003,421.670.27%238,061,500
Dec 24, 20253,770.003,790.003,750.003,770.003,412.61-121,073,600
Dec 23, 20253,760.003,780.003,730.003,770.003,412.610.27%138,427,000
Dec 22, 20253,770.003,780.003,750.003,760.003,403.56-0.27%161,680,300
Dec 19, 20253,800.003,810.003,760.003,770.003,412.61-0.26%228,583,500
Dec 18, 20253,750.003,820.003,750.003,780.003,421.670.80%262,527,300
Dec 17, 20253,690.003,780.003,680.003,750.003,394.511.63%273,544,100
Dec 16, 20253,800.003,810.003,680.003,690.003,340.20-2.38%237,949,900
Dec 15, 20253,650.003,810.003,630.003,780.003,421.674.13%312,694,100
Dec 12, 20253,640.003,640.003,580.003,630.003,285.890.28%169,747,600
Dec 11, 20253,680.003,700.003,580.003,620.003,276.83-1.09%327,591,200
Dec 10, 20253,680.003,680.003,650.003,660.003,313.04-0.54%172,677,700
Dec 9, 20253,700.003,700.003,650.003,680.003,331.150.27%201,089,800
Dec 8, 20253,680.003,690.003,660.003,670.003,322.090.55%124,094,700
Dec 5, 20253,700.003,700.003,650.003,650.003,303.99-1.08%156,161,100
Dec 4, 20253,660.003,690.003,650.003,690.003,340.200.82%221,121,100
Dec 3, 20253,690.003,700.003,660.003,660.003,313.04-1.35%225,357,100
Dec 2, 20253,690.003,730.003,670.003,710.003,358.301.09%277,714,300
Dec 1, 20253,680.003,730.003,660.003,670.003,322.09-0.27%299,669,500
Nov 28, 20253,710.003,750.003,680.003,680.003,331.15-1.60%353,872,800
Nov 27, 20253,800.003,810.003,720.003,740.003,385.46-1.32%283,451,800
Nov 26, 20253,800.003,830.003,780.003,790.003,430.72-1.04%288,419,400
Nov 25, 20253,980.003,980.003,830.003,830.003,466.93-3.77%396,959,100
Nov 24, 20254,000.004,000.003,940.003,980.003,602.710.51%262,302,000
Nov 21, 20253,980.004,000.003,940.003,960.003,584.60-0.75%112,666,100