Bank Rakyat Indonesia (Persero) - Price History
Monthly price history for BBRI.JK (Bank Rakyat Indonesia (Persero))
Date | Adjusted price | Real price |
---|---|---|
May 2024 | IDR4,720 | IDR4,720 |
April 2024 | IDR4,940 | IDR4,940 |
March 2024 | IDR6,050 | IDR6,050 |
February 2024 | IDR5,900.10 | IDR6,125 |
January 2024 | IDR5,490.70 | IDR5,700 |
December 2023 | IDR5,433.87 | IDR5,725 |
November 2023 | IDR5,006.75 | IDR5,275 |
October 2023 | IDR4,707.77 | IDR4,960 |
September 2023 | IDR4,959.30 | IDR5,225 |
August 2023 | IDR5,267.77 | IDR5,550 |
July 2023 | IDR5,362.68 | IDR5,650 |
June 2023 | IDR5,149.12 | IDR5,425 |
May 2023 | IDR5,291.50 | IDR5,575 |
April 2023 | IDR4,840.65 | IDR5,100 |
March 2023 | IDR4,489.47 | IDR4,730 |
February 2023 | IDR4,217.66 | IDR4,670 |
January 2023 | IDR4,136.37 | IDR4,580 |
December 2022 | IDR4,406.10 | IDR4,940 |
November 2022 | IDR4,441.78 | IDR4,980 |
October 2022 | IDR4,147.44 | IDR4,650 |
September 2022 | IDR4,004.73 | IDR4,490 |
August 2022 | IDR3,870.95 | IDR4,340 |
July 2022 | IDR3,888.78 | IDR4,360 |
June 2022 | IDR3,701.48 | IDR4,150 |
May 2022 | IDR4,129.60 | IDR4,630 |
April 2022 | IDR4,343.66 | IDR4,870 |
March 2022 | IDR4,156.36 | IDR4,660 |
February 2022 | IDR3,903.51 | IDR4,550 |
January 2022 | IDR3,491.71 | IDR4,070 |
December 2021 | IDR3,526.03 | IDR4,110 |
November 2021 | IDR3,508.87 | IDR4,090 |
October 2021 | IDR3,646.14 | IDR4,250 |
September 2021 | IDR3,302.97 | IDR3,850 |
August 2021 | IDR3,065.04 | IDR3,572.67 |
July 2021 | IDR2,893.46 | IDR3,372.67 |
June 2021 | IDR3,072.84 | IDR3,581.76 |
May 2021 | IDR3,322.41 | IDR3,872.66 |
April 2021 | IDR3,158.63 | IDR3,681.76 |
March 2021 | IDR3,350.79 | IDR3,999.93 |
February 2021 | IDR3,586.87 | IDR4,281.74 |
January 2021 | IDR3,183.25 | IDR3,799.93 |
December 2020 | IDR3,175.63 | IDR3,790.84 |
November 2020 | IDR3,114.71 | IDR3,718.12 |
October 2020 | IDR2,558.78 | IDR3,054.49 |
September 2020 | IDR2,315.09 | IDR2,763.59 |
August 2020 | IDR2,673.02 | IDR3,190.85 |
July 2020 | IDR2,406.48 | IDR2,872.68 |
June 2020 | IDR2,307.47 | IDR2,754.50 |
May 2020 | IDR2,246.55 | IDR2,681.77 |
April 2020 | IDR2,079.01 | IDR2,481.78 |
March 2020 | IDR2,299.86 | IDR2,745.41 |
February 2020 | IDR3,190.86 | IDR3,809.02 |
January 2020 | IDR3,268.96 | IDR4,054.48 |
December 2019 | IDR3,224.98 | IDR3,999.93 |
November 2019 | IDR2,997.77 | IDR3,718.12 |
October 2019 | IDR3,085.72 | IDR3,827.21 |
September 2019 | IDR3,019.76 | IDR3,745.39 |
August 2019 | IDR3,129.70 | IDR3,881.75 |
July 2019 | IDR3,283.62 | IDR4,072.66 |
June 2019 | IDR3,195.66 | IDR3,963.57 |
May 2019 | IDR3,005.10 | IDR3,727.21 |
April 2019 | IDR3,093.03 | IDR3,972.66 |
March 2019 | IDR2,909.01 | IDR3,736.30 |
February 2019 | IDR2,724.98 | IDR3,499.94 |
January 2019 | IDR2,724.98 | IDR3,499.94 |
December 2018 | IDR2,590.50 | IDR3,327.22 |
November 2018 | IDR2,562.19 | IDR3,290.85 |
October 2018 | IDR2,229.53 | IDR2,863.59 |
September 2018 | IDR2,229.53 | IDR2,863.59 |
August 2018 | IDR2,250.76 | IDR2,890.86 |
July 2018 | IDR2,172.91 | IDR2,790.86 |
June 2018 | IDR2,010.12 | IDR2,581.77 |
May 2018 | IDR2,179.99 | IDR2,799.95 |
April 2018 | IDR2,279.08 | IDR2,927.22 |
March 2018 | IDR2,472.48 | IDR3,272.67 |
February 2018 | IDR2,596.10 | IDR3,436.30 |
January 2018 | IDR2,541.16 | IDR3,363.58 |
December 2017 | IDR2,499.95 | IDR3,309.03 |
November 2017 | IDR2,204.63 | IDR2,918.13 |
October 2017 | IDR2,142.82 | IDR14,181.57 |
September 2017 | IDR2,098.18 | IDR13,886.12 |
August 2017 | IDR2,077.57 | IDR13,749.76 |
July 2017 | IDR2,029.50 | IDR13,431.58 |
June 2017 | IDR2,094.74 | IDR13,863.40 |
May 2017 | IDR1,988.29 | IDR13,158.86 |
April 2017 | IDR1,771.94 | IDR11,727.07 |
March 2017 | IDR1,782.25 | IDR11,795.25 |
February 2017 | IDR1,588.16 | IDR10,863.45 |
January 2017 | IDR1,558.25 | IDR10,658.91 |
December 2016 | IDR1,551.61 | IDR10,613.45 |
November 2016 | IDR1,448.61 | IDR9,908.92 |
October 2016 | IDR1,621.38 | IDR11,090.72 |
September 2016 | IDR1,621.38 | IDR11,090.72 |
August 2016 | IDR1,548.28 | IDR10,590.73 |
July 2016 | IDR1,531.67 | IDR10,477.09 |
June 2016 | IDR1,435.32 | IDR9,818.01 |
May 2016 | IDR1,375.52 | IDR9,408.93 |
April 2016 | IDR1,375.52 | IDR9,408.93 |
March 2016 | IDR1,476.96 | IDR10,386.18 |
February 2016 | IDR1,431.72 | IDR10,068.01 |
January 2016 | IDR1,451.11 | IDR10,204.37 |
December 2015 | IDR1,476.96 | IDR10,386.18 |
November 2015 | IDR1,392.93 | IDR9,795.28 |
October 2015 | IDR1,360.62 | IDR9,568.02 |
September 2015 | IDR1,118.22 | IDR7,863.50 |
August 2015 | IDR1,373.54 | IDR9,658.92 |
July 2015 | IDR1,292.75 | IDR9,090.75 |
June 2015 | IDR1,337.99 | IDR9,408.93 |
May 2015 | IDR1,522.21 | IDR10,704.36 |
April 2015 | IDR1,502.82 | IDR10,568 |
March 2015 | IDR1,716.12 | IDR12,067.97 |
February 2015 | IDR1,627.03 | IDR11,704.34 |
January 2015 | IDR1,475.38 | IDR10,613.45 |
December 2014 | IDR1,472.22 | IDR10,590.73 |
November 2014 | IDR1,456.43 | IDR10,477.09 |
October 2014 | IDR1,399.56 | IDR10,068.01 |
September 2014 | IDR1,317.42 | IDR9,477.11 |
August 2014 | IDR1,396.40 | IDR10,045.28 |
July 2014 | IDR1,415.36 | IDR10,181.64 |
June 2014 | IDR1,304.78 | IDR9,386.20 |
May 2014 | IDR1,288.98 | IDR9,272.57 |
April 2014 | IDR1,251.07 | IDR8,999.84 |
March 2014 | IDR1,178.31 | IDR8,704.40 |
February 2014 | IDR1,141.39 | IDR8,431.67 |
January 2014 | IDR1,024.48 | IDR7,568.05 |
December 2013 | IDR892.19 | IDR6,590.80 |
November 2013 | IDR916.81 | IDR6,772.61 |
October 2013 | IDR972.18 | IDR7,181.69 |
September 2013 | IDR892.19 | IDR6,590.80 |
August 2013 | IDR812.20 | IDR5,999.90 |
July 2013 | IDR1,015.26 | IDR7,499.87 |
June 2013 | IDR953.72 | IDR7,045.33 |
May 2013 | IDR1,095.24 | IDR8,090.77 |
April 2013 | IDR1,156.78 | IDR8,545.31 |
March 2013 | IDR1,076.78 | IDR7,954.41 |
February 2013 | IDR1,132.99 | IDR8,590.76 |
January 2013 | IDR953.15 | IDR7,227.15 |
December 2012 | IDR833.26 | IDR6,318.07 |
November 2012 | IDR845.25 | IDR6,408.98 |
October 2012 | IDR887.21 | IDR6,727.16 |
September 2012 | IDR893.21 | IDR6,772.61 |
August 2012 | IDR833.26 | IDR6,318.07 |
July 2012 | IDR839.25 | IDR6,363.53 |
June 2012 | IDR761.32 | IDR5,772.63 |
May 2012 | IDR677.40 | IDR5,136.28 |
April 2012 | IDR797.29 | IDR6,045.35 |
March 2012 | IDR818.60 | IDR6,318.07 |
February 2012 | IDR812.71 | IDR6,272.62 |
January 2012 | IDR806.82 | IDR6,227.16 |
December 2011 | IDR795.04 | IDR6,136.26 |
November 2011 | IDR765.60 | IDR5,908.99 |
October 2011 | IDR795.04 | IDR6,136.26 |
September 2011 | IDR689.04 | IDR5,318.09 |
August 2011 | IDR771.48 | IDR5,954.44 |
July 2011 | IDR812.71 | IDR6,272.62 |
June 2011 | IDR765.60 | IDR5,908.99 |
May 2011 | IDR747.93 | IDR5,772.63 |
April 2011 | IDR751.19 | IDR5,863.54 |
March 2011 | IDR669.67 | IDR5,227.18 |
February 2011 | IDR547.38 | IDR4,272.65 |
January 2011 | IDR564.85 | IDR4,409.02 |
December 2010 | IDR611.44 | IDR9,545.29 |
November 2010 | IDR608.70 | IDR9,545.29 |
October 2010 | IDR660.87 | IDR10,363.46 |
September 2010 | IDR579.71 | IDR9,090.75 |
August 2010 | IDR539.13 | IDR8,454.40 |
July 2010 | IDR573.91 | IDR8,999.84 |
June 2010 | IDR539.13 | IDR8,454.40 |
May 2010 | IDR491.62 | IDR7,818.05 |
April 2010 | IDR511.63 | IDR8,136.22 |
March 2010 | IDR471.61 | IDR7,499.87 |
February 2010 | IDR408.73 | IDR6,499.89 |
January 2010 | IDR437.31 | IDR6,954.42 |
December 2009 | IDR437.31 | IDR6,954.42 |
November 2009 | IDR420.41 | IDR6,727.16 |
October 2009 | IDR403.36 | IDR6,454.43 |
September 2009 | IDR426.09 | IDR6,818.06 |
August 2009 | IDR431.77 | IDR6,908.97 |
July 2009 | IDR414.73 | IDR6,636.25 |
June 2009 | IDR357.91 | IDR5,727.17 |
May 2009 | IDR345.62 | IDR5,681.72 |
April 2009 | IDR320.73 | IDR5,272.64 |
March 2009 | IDR232.25 | IDR3,818.12 |
February 2009 | IDR205.99 | IDR3,386.30 |
January 2009 | IDR251.61 | IDR4,136.29 |
December 2008 | IDR252.99 | IDR4,159.02 |
November 2008 | IDR188.01 | IDR3,090.86 |
October 2008 | IDR190.78 | IDR3,136.31 |
September 2008 | IDR608,292.40 | IDR1,000,000 |
August 2008 | IDR323.50 | IDR5,318.09 |
July 2008 | IDR337.32 | IDR5,545.36 |
June 2008 | IDR282.02 | IDR4,636.28 |
May 2008 | IDR308.38 | IDR5,272.64 |
April 2008 | IDR316.36 | IDR5,409 |
March 2008 | IDR334.97 | IDR5,727.17 |
February 2008 | IDR382.82 | IDR6,545.34 |
January 2008 | IDR372.19 | IDR6,363.53 |
December 2007 | IDR393.45 | IDR6,727.16 |
November 2007 | IDR414.72 | IDR7,090.79 |
October 2007 | IDR412.06 | IDR7,045.33 |
September 2007 | IDR350.92 | IDR5,999.90 |
August 2007 | IDR332.31 | IDR5,681.72 |
July 2007 | IDR334.97 | IDR5,727.17 |
June 2007 | IDR305.72 | IDR5,227.18 |
May 2007 | IDR315.06 | IDR5,545.36 |
April 2007 | IDR271.16 | IDR4,772.64 |
March 2007 | IDR260.83 | IDR4,590.83 |
February 2007 | IDR245.33 | IDR4,318.11 |
January 2007 | IDR273.74 | IDR4,818.10 |
December 2006 | IDR265.99 | IDR4,681.74 |
November 2006 | IDR276.32 | IDR4,863.55 |
October 2006 | IDR253.08 | IDR4,454.47 |
September 2006 | IDR253.08 | IDR4,454.47 |
August 2006 | IDR224.67 | IDR3,954.48 |
July 2006 | IDR220.80 | IDR3,886.30 |
June 2006 | IDR211.76 | IDR3,727.21 |
May 2006 | IDR196.43 | IDR3,590.85 |
April 2006 | IDR229.99 | IDR4,204.47 |
March 2006 | IDR197.67 | IDR3,613.57 |
February 2006 | IDR161.62 | IDR2,954.49 |
January 2006 | IDR169.08 | IDR3,090.86 |
December 2005 | IDR150.43 | IDR2,749.95 |
November 2005 | IDR147.94 | IDR2,704.50 |
October 2005 | IDR121.83 | IDR2,227.23 |
September 2005 | IDR134.27 | IDR2,454.50 |
August 2005 | IDR128.05 | IDR2,340.87 |
July 2005 | IDR159.13 | IDR2,909.04 |
June 2005 | IDR144.21 | IDR2,636.32 |
May 2005 | IDR136.26 | IDR2,636.32 |
April 2005 | IDR125.69 | IDR2,431.78 |
March 2005 | IDR133.92 | IDR2,590.86 |
February 2005 | IDR153.88 | IDR2,977.22 |
January 2005 | IDR129.22 | IDR2,499.96 |
December 2004 | IDR135.09 | IDR2,613.59 |
November 2004 | IDR113.94 | IDR2,204.51 |
October 2004 | IDR91.63 | IDR1,772.70 |
September 2004 | IDR96.32 | IDR1,863.60 |
August 2004 | IDR81.05 | IDR1,568.16 |
July 2004 | IDR81.05 | IDR1,568.16 |
June 2004 | IDR75.02 | IDR1,522.70 |
May 2004 | IDR77.26 | IDR1,568.16 |
April 2004 | IDR77.26 | IDR1,568.16 |
March 2004 | IDR68.30 | IDR1,386.34 |
February 2004 | IDR69.42 | IDR1,409.07 |
January 2004 | IDR63.83 | IDR1,295.43 |
December 2003 | IDR55.99 | IDR1,136.34 |
November 2003 | IDR47.03 | IDR954.53 |
BBRI.JK
Price: IDR4,720
Dividend Yield: 0.07%
Forward Dividend Yield: 1.78%
Payout Ratio: 21.12%
Dividend Per Share: 84.00 IDR
Earnings Per Share: 400.14 IDR
P/E Ratio: 14.70
Exchange: JKT
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 705.7 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%