Singapore markets close in 3 hours 38 minutes
Straits Times Index
3,265.82 -34.22 (-1.04%) Nikkei
38,203.45 -631.65 (-1.63%) Hang Seng
18,428.49 -50.88 (-0.28%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,575.92 -827.33 (-1.30%) CMC Crypto 200
1,293.55 -71.58 (-5.24%)
PT Bank Rakyat Indonesia (Persero) Tbk (BBRI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:59AM WIB. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 4,650.00 | 4,740.00 | 4,570.00 | 4,670.00 | 4,670.00 | 380,170,600 |
| 07 May 2024 | 4,770.00 | 4,780.00 | 4,670.00 | 4,670.00 | 4,670.00 | 304,013,600 |
| 06 May 2024 | 4,800.00 | 4,840.00 | 4,730.00 | 4,790.00 | 4,790.00 | 262,707,400 |
| 03 May 2024 | 4,760.00 | 4,830.00 | 4,710.00 | 4,750.00 | 4,750.00 | 321,697,200 |
| 02 May 2024 | 4,910.00 | 4,920.00 | 4,700.00 | 4,760.00 | 4,760.00 | 636,922,100 |
| 30 Apr 2024 | 4,850.00 | 5,050.00 | 4,820.00 | 4,940.00 | 4,940.00 | 565,609,200 |
| 29 Apr 2024 | 4,700.00 | 4,890.00 | 4,680.00 | 4,770.00 | 4,770.00 | 700,644,800 |
| 26 Apr 2024 | 5,050.00 | 5,100.00 | 4,830.00 | 4,830.00 | 4,830.00 | 782,589,900 |
| 25 Apr 2024 | 5,125.00 | 5,200.00 | 5,050.00 | 5,150.00 | 5,150.00 | 479,170,900 |
| 24 Apr 2024 | 5,250.00 | 5,350.00 | 5,150.00 | 5,225.00 | 5,225.00 | 471,241,400 |
| 23 Apr 2024 | 5,350.00 | 5,400.00 | 5,225.00 | 5,300.00 | 5,300.00 | 281,403,100 |
| 22 Apr 2024 | 5,200.00 | 5,325.00 | 5,150.00 | 5,300.00 | 5,300.00 | 342,282,800 |
| 19 Apr 2024 | 5,350.00 | 5,375.00 | 5,250.00 | 5,275.00 | 5,275.00 | 258,211,500 |
| 18 Apr 2024 | 5,300.00 | 5,500.00 | 5,300.00 | 5,475.00 | 5,475.00 | 247,410,700 |
| 17 Apr 2024 | 5,475.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 244,002,000 |
| 16 Apr 2024 | 5,375.00 | 5,575.00 | 5,350.00 | 5,350.00 | 5,350.00 | 600,717,500 |
| 05 Apr 2024 | 5,625.00 | 5,700.00 | 5,625.00 | 5,650.00 | 5,650.00 | 178,817,800 |
| 04 Apr 2024 | 5,650.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,700.00 | 131,936,100 |
| 03 Apr 2024 | 5,575.00 | 5,675.00 | 5,525.00 | 5,625.00 | 5,625.00 | 333,518,700 |
| 02 Apr 2024 | 5,850.00 | 5,950.00 | 5,625.00 | 5,675.00 | 5,675.00 | 412,180,900 |
| 01 Apr 2024 | 6,000.00 | 6,025.00 | 5,825.00 | 5,925.00 | 5,925.00 | 217,207,800 |
| 28 Mar 2024 | 6,100.00 | 6,200.00 | 6,025.00 | 6,050.00 | 6,050.00 | 288,926,900 |
| 27 Mar 2024 | 6,300.00 | 6,325.00 | 6,225.00 | 6,250.00 | 6,250.00 | 73,308,900 |
| 26 Mar 2024 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 120,748,400 |
| 25 Mar 2024 | 6,250.00 | 6,250.00 | 6,125.00 | 6,250.00 | 6,250.00 | 115,729,600 |
| 22 Mar 2024 | 6,050.00 | 6,125.00 | 6,050.00 | 6,125.00 | 6,125.00 | 46,529,200 |
| 21 Mar 2024 | 6,175.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 136,020,000 |
| 20 Mar 2024 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 120,885,400 |
| 19 Mar 2024 | 6,000.00 | 6,050.00 | 5,975.00 | 6,000.00 | 6,000.00 | 114,338,600 |
| 18 Mar 2024 | 6,000.00 | 6,100.00 | 5,975.00 | 6,000.00 | 6,000.00 | 110,564,700 |
| 15 Mar 2024 | 6,000.00 | 6,075.00 | 5,950.00 | 5,975.00 | 5,975.00 | 305,995,800 |
| 14 Mar 2024 | 6,175.00 | 6,200.00 | 6,050.00 | 6,150.00 | 6,150.00 | 271,254,000 |
| 14 Mar 2024 | 235 Dividend | |||||
| 13 Mar 2024 | 6,350.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,165.00 | 195,173,100 |
| 08 Mar 2024 | 6,275.00 | 6,400.00 | 6,250.00 | 6,350.00 | 6,116.84 | 163,060,000 |
| 07 Mar 2024 | 6,200.00 | 6,275.00 | 6,200.00 | 6,225.00 | 5,996.43 | 117,724,700 |
| 06 Mar 2024 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 5,972.34 | 84,108,800 |
| 05 Mar 2024 | 6,100.00 | 6,175.00 | 6,075.00 | 6,125.00 | 5,900.10 | 115,084,600 |
| 04 Mar 2024 | 6,125.00 | 6,125.00 | 6,050.00 | 6,050.00 | 5,827.85 | 70,354,900 |
| 01 Mar 2024 | 6,175.00 | 6,175.00 | 6,075.00 | 6,125.00 | 5,900.10 | 76,286,400 |
| 29 Feb 2024 | 6,150.00 | 6,200.00 | 6,125.00 | 6,125.00 | 5,900.10 | 173,774,600 |
| 28 Feb 2024 | 6,100.00 | 6,225.00 | 6,100.00 | 6,225.00 | 5,996.43 | 97,236,700 |
| 27 Feb 2024 | 6,125.00 | 6,200.00 | 6,125.00 | 6,125.00 | 5,900.10 | 99,187,500 |
| 26 Feb 2024 | 6,100.00 | 6,200.00 | 6,075.00 | 6,175.00 | 5,948.26 | 98,920,800 |
| 23 Feb 2024 | 6,125.00 | 6,175.00 | 6,050.00 | 6,125.00 | 5,900.10 | 148,643,000 |
| 22 Feb 2024 | 6,250.00 | 6,300.00 | 6,225.00 | 6,250.00 | 6,020.51 | 100,256,000 |
| 21 Feb 2024 | 6,325.00 | 6,375.00 | 6,225.00 | 6,300.00 | 6,068.67 | 168,423,000 |
| 20 Feb 2024 | 6,175.00 | 6,300.00 | 6,175.00 | 6,300.00 | 6,068.67 | 160,872,600 |
| 19 Feb 2024 | 6,125.00 | 6,175.00 | 6,075.00 | 6,100.00 | 5,876.02 | 111,382,900 |
| 16 Feb 2024 | 6,150.00 | 6,200.00 | 6,125.00 | 6,150.00 | 5,924.18 | 130,814,400 |
| 15 Feb 2024 | 6,275.00 | 6,275.00 | 6,100.00 | 6,125.00 | 5,900.10 | 308,685,100 |
| 13 Feb 2024 | 6,050.00 | 6,050.00 | 5,950.00 | 6,000.00 | 5,779.69 | 145,852,200 |
| 12 Feb 2024 | 5,875.00 | 6,025.00 | 5,850.00 | 6,025.00 | 5,803.77 | 171,514,600 |
| 07 Feb 2024 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,635.20 | 147,005,300 |
| 06 Feb 2024 | 5,900.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,611.11 | 126,704,300 |
| 05 Feb 2024 | 5,800.00 | 5,825.00 | 5,750.00 | 5,775.00 | 5,562.95 | 113,760,000 |
| 02 Feb 2024 | 5,800.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,635.20 | 177,209,700 |
| 01 Feb 2024 | 5,775.00 | 5,800.00 | 5,725.00 | 5,750.00 | 5,538.87 | 156,633,900 |
| 31 Jan 2024 | 5,725.00 | 5,775.00 | 5,675.00 | 5,700.00 | 5,490.70 | 245,117,200 |
| 30 Jan 2024 | 5,525.00 | 5,650.00 | 5,475.00 | 5,625.00 | 5,418.46 | 150,513,700 |
| 29 Jan 2024 | 5,400.00 | 5,575.00 | 5,400.00 | 5,575.00 | 5,370.29 | 145,629,600 |
| 26 Jan 2024 | 5,450.00 | 5,475.00 | 5,400.00 | 5,425.00 | 5,225.80 | 185,244,400 |
| 25 Jan 2024 | 5,575.00 | 5,650.00 | 5,525.00 | 5,525.00 | 5,322.13 | 120,478,800 |
| 24 Jan 2024 | 5,675.00 | 5,700.00 | 5,575.00 | 5,650.00 | 5,442.54 | 104,225,000 |
| 23 Jan 2024 | 5,700.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,490.70 | 122,999,700 |
| 22 Jan 2024 | 5,775.00 | 5,800.00 | 5,700.00 | 5,775.00 | 5,562.95 | 97,545,600 |
| 19 Jan 2024 | 5,750.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,587.03 | 75,370,700 |
| 18 Jan 2024 | 5,800.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,538.87 | 87,259,100 |
| 17 Jan 2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,775.00 | 5,562.95 | 107,941,600 |
| 16 Jan 2024 | 5,825.00 | 5,875.00 | 5,775.00 | 5,825.00 | 5,611.11 | 97,074,300 |
| 15 Jan 2024 | 5,850.00 | 5,900.00 | 5,775.00 | 5,825.00 | 5,611.11 | 115,126,700 |
| 12 Jan 2024 | 5,800.00 | 5,850.00 | 5,775.00 | 5,850.00 | 5,635.20 | 109,715,700 |
| 11 Jan 2024 | 5,750.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,538.87 | 116,804,400 |
| 10 Jan 2024 | 5,625.00 | 5,700.00 | 5,625.00 | 5,700.00 | 5,490.70 | 82,626,400 |
| 09 Jan 2024 | 5,625.00 | 5,700.00 | 5,625.00 | 5,700.00 | 5,490.70 | 105,666,200 |
| 08 Jan 2024 | 5,750.00 | 5,800.00 | 5,625.00 | 5,625.00 | 5,418.46 | 152,015,000 |
| 05 Jan 2024 | 5,725.00 | 5,850.00 | 5,700.00 | 5,750.00 | 5,538.87 | 134,929,600 |
| 04 Jan 2024 | 5,600.00 | 5,700.00 | 5,575.00 | 5,700.00 | 5,490.70 | 92,683,500 |
| 03 Jan 2024 | 5,625.00 | 5,650.00 | 5,600.00 | 5,600.00 | 5,394.38 | 83,659,700 |
| 02 Jan 2024 | 5,650.00 | 5,675.00 | 5,625.00 | 5,675.00 | 5,466.62 | 91,143,100 |
| 02 Jan 2024 | 84 Dividend | |||||
| 29 Dec 2023 | 5,750.00 | 5,750.00 | 5,675.00 | 5,725.00 | 5,433.87 | 93,126,000 |
| 28 Dec 2023 | 5,700.00 | 5,750.00 | 5,675.00 | 5,725.00 | 5,433.87 | 121,434,600 |
| 27 Dec 2023 | 5,700.00 | 5,725.00 | 5,625.00 | 5,625.00 | 5,338.95 | 122,236,700 |
| 22 Dec 2023 | 5,650.00 | 5,700.00 | 5,600.00 | 5,675.00 | 5,386.41 | 109,411,300 |
| 21 Dec 2023 | 5,550.00 | 5,600.00 | 5,525.00 | 5,575.00 | 5,291.50 | 99,049,600 |
| 20 Dec 2023 | 5,700.00 | 5,700.00 | 5,550.00 | 5,550.00 | 5,267.77 | 138,470,900 |
| 19 Dec 2023 | 5,450.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,267.77 | 135,207,300 |
| 18 Dec 2023 | 5,575.00 | 5,575.00 | 5,500.00 | 5,500.00 | 5,220.31 | 102,780,900 |
| 15 Dec 2023 | 5,575.00 | 5,600.00 | 5,550.00 | 5,550.00 | 5,267.77 | 252,448,800 |
| 14 Dec 2023 | 5,450.00 | 5,550.00 | 5,425.00 | 5,550.00 | 5,267.77 | 239,261,700 |
| 13 Dec 2023 | 5,300.00 | 5,350.00 | 5,275.00 | 5,300.00 | 5,030.48 | 98,881,600 |
| 12 Dec 2023 | 5,375.00 | 5,400.00 | 5,325.00 | 5,325.00 | 5,054.21 | 134,501,600 |
| 11 Dec 2023 | 5,325.00 | 5,375.00 | 5,300.00 | 5,300.00 | 5,030.48 | 124,468,600 |
| 08 Dec 2023 | 5,425.00 | 5,450.00 | 5,375.00 | 5,375.00 | 5,101.67 | 130,542,600 |
| 07 Dec 2023 | 5,400.00 | 5,475.00 | 5,400.00 | 5,475.00 | 5,196.58 | 102,126,600 |
| 06 Dec 2023 | 5,425.00 | 5,450.00 | 5,400.00 | 5,425.00 | 5,149.13 | 119,716,700 |
| 05 Dec 2023 | 5,425.00 | 5,500.00 | 5,425.00 | 5,450.00 | 5,172.85 | 114,689,900 |
| 04 Dec 2023 | 5,450.00 | 5,575.00 | 5,450.00 | 5,500.00 | 5,220.31 | 235,595,700 |
| 01 Dec 2023 | 5,275.00 | 5,375.00 | 5,275.00 | 5,350.00 | 5,077.94 | 99,499,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.