Bank Rakyat Indonesia (Persero) - Price History

Monthly price history for BBRI.JK (Bank Rakyat Indonesia (Persero))

DateAdjusted priceReal 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

52 week price:
4570.00
6450.00

Dividend Yield: 0.07%

5-year range yield:
0.07%
4.85%

Forward Dividend Yield: 1.78%

Payout Ratio: 21.12%

Payout Ratio Range:
21.11%
45.40%

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%

Links: