Bank Rakyat Indonesia (Persero) ( BBRI.JK) - Price History

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

DateAdjusted priceReal price
September 2026 IDR4,050 IDR4,050
March 2025 IDR4,050 IDR4,050
February 2025 IDR3,360 IDR3,360
January 2025 IDR4,220 IDR4,220
December 2024 IDR4,080 IDR4,080
November 2024 IDR4,110.06 IDR4,250
October 2024 IDR4,641.95 IDR4,800
September 2024 IDR4,787.01 IDR4,950
August 2024 IDR4,980.43 IDR5,150
July 2024 IDR4,516.23 IDR4,670
June 2024 IDR4,448.54 IDR4,600
May 2024 IDR4,197.10 IDR4,340
April 2024 IDR4,777.34 IDR4,940
March 2024 IDR5,850.79 IDR6,050
February 2024 IDR5,705.83 IDR6,125
January 2024 IDR5,309.91 IDR5,700
December 2023 IDR5,254.95 IDR5,725
November 2023 IDR4,841.90 IDR5,275
October 2023 IDR4,552.76 IDR4,960
September 2023 IDR4,796 IDR5,225
August 2023 IDR5,094.32 IDR5,550
July 2023 IDR5,186.11 IDR5,650
June 2023 IDR4,979.58 IDR5,425
May 2023 IDR5,117.26 IDR5,575
April 2023 IDR4,681.26 IDR5,100
March 2023 IDR4,341.64 IDR4,730
February 2023 IDR4,078.78 IDR4,670
January 2023 IDR4,000.18 IDR4,580
December 2022 IDR4,261.02 IDR4,940
November 2022 IDR4,295.52 IDR4,980
October 2022 IDR4,010.88 IDR4,650
September 2022 IDR3,872.87 IDR4,490
August 2022 IDR3,743.49 IDR4,340
July 2022 IDR3,760.74 IDR4,360
June 2022 IDR3,579.60 IDR4,150
May 2022 IDR3,993.63 IDR4,630
April 2022 IDR4,200.64 IDR4,870
March 2022 IDR4,019.50 IDR4,660
February 2022 IDR3,774.98 IDR4,550
January 2022 IDR3,376.74 IDR4,070
December 2021 IDR3,409.93 IDR4,110
November 2021 IDR3,393.33 IDR4,090
October 2021 IDR3,526.08 IDR4,250
September 2021 IDR3,194.22 IDR3,850
August 2021 IDR2,964.12 IDR3,572.67
July 2021 IDR2,798.19 IDR3,372.67
June 2021 IDR2,971.66 IDR3,581.76
May 2021 IDR3,213.02 IDR3,872.66
April 2021 IDR3,054.63 IDR3,681.76
March 2021 IDR3,240.46 IDR3,999.93
February 2021 IDR3,468.76 IDR4,281.74
January 2021 IDR3,078.43 IDR3,799.93
December 2020 IDR3,071.07 IDR3,790.84
November 2020 IDR3,012.15 IDR3,718.12
October 2020 IDR2,474.53 IDR3,054.49
September 2020 IDR2,238.86 IDR2,763.59
August 2020 IDR2,585 IDR3,190.85
July 2020 IDR2,327.24 IDR2,872.68
June 2020 IDR2,231.50 IDR2,754.50
May 2020 IDR2,172.58 IDR2,681.77
April 2020 IDR2,010.56 IDR2,481.78
March 2020 IDR2,224.13 IDR2,745.41
February 2020 IDR3,085.80 IDR3,809.02
January 2020 IDR3,161.32 IDR4,054.48
December 2019 IDR3,118.79 IDR3,999.93
November 2019 IDR2,899.06 IDR3,718.12
October 2019 IDR2,984.12 IDR3,827.21
September 2019 IDR2,920.32 IDR3,745.39
August 2019 IDR3,026.65 IDR3,881.75
July 2019 IDR3,175.50 IDR4,072.66
June 2019 IDR3,090.44 IDR3,963.57
May 2019 IDR2,906.15 IDR3,727.21
April 2019 IDR2,991.19 IDR3,972.66
March 2019 IDR2,813.22 IDR3,736.30
February 2019 IDR2,635.26 IDR3,499.94
January 2019 IDR2,635.26 IDR3,499.94
December 2018 IDR2,505.21 IDR3,327.22
November 2018 IDR2,477.83 IDR3,290.85
October 2018 IDR2,156.12 IDR2,863.59
September 2018 IDR2,156.12 IDR2,863.59
August 2018 IDR2,176.65 IDR2,890.86
July 2018 IDR2,101.36 IDR2,790.86
June 2018 IDR1,943.93 IDR2,581.77
May 2018 IDR2,108.21 IDR2,799.95
April 2018 IDR2,204.03 IDR2,927.22
March 2018 IDR2,391.07 IDR3,272.67
February 2018 IDR2,510.62 IDR3,436.30
January 2018 IDR2,457.49 IDR3,363.58
December 2017 IDR2,417.64 IDR3,309.03
November 2017 IDR2,132.04 IDR2,918.13
October 2017 IDR2,072.26 IDR14,181.57
September 2017 IDR2,029.09 IDR13,886.12
August 2017 IDR2,009.16 IDR13,749.76
July 2017 IDR1,962.67 IDR13,431.58
June 2017 IDR2,025.77 IDR13,863.40
May 2017 IDR1,922.82 IDR13,158.86
April 2017 IDR1,713.60 IDR11,727.07
March 2017 IDR1,723.56 IDR11,795.25
February 2017 IDR1,535.86 IDR10,863.45
January 2017 IDR1,506.94 IDR10,658.91
December 2016 IDR1,500.52 IDR10,613.45
November 2016 IDR1,400.91 IDR9,908.92
October 2016 IDR1,567.99 IDR11,090.72
September 2016 IDR1,567.99 IDR11,090.72
August 2016 IDR1,497.30 IDR10,590.73
July 2016 IDR1,481.24 IDR10,477.09
June 2016 IDR1,388.06 IDR9,818.01
May 2016 IDR1,330.22 IDR9,408.93
April 2016 IDR1,330.22 IDR9,408.93
March 2016 IDR1,428.33 IDR10,386.18
February 2016 IDR1,384.57 IDR10,068.01
January 2016 IDR1,403.33 IDR10,204.37
December 2015 IDR1,428.33 IDR10,386.18
November 2015 IDR1,347.07 IDR9,795.28
October 2015 IDR1,315.81 IDR9,568.02
September 2015 IDR1,081.41 IDR7,863.50
August 2015 IDR1,328.32 IDR9,658.92
July 2015 IDR1,250.18 IDR9,090.75
June 2015 IDR1,293.94 IDR9,408.93
May 2015 IDR1,472.09 IDR10,704.36
April 2015 IDR1,453.33 IDR10,568
March 2015 IDR1,659.61 IDR12,067.97
February 2015 IDR1,573.45 IDR11,704.34
January 2015 IDR1,426.80 IDR10,613.45
December 2014 IDR1,423.75 IDR10,590.73
November 2014 IDR1,408.47 IDR10,477.09
October 2014 IDR1,353.48 IDR10,068.01
September 2014 IDR1,274.04 IDR9,477.11
August 2014 IDR1,350.42 IDR10,045.28
July 2014 IDR1,368.75 IDR10,181.64
June 2014 IDR1,261.82 IDR9,386.20
May 2014 IDR1,246.54 IDR9,272.57
April 2014 IDR1,209.88 IDR8,999.84
March 2014 IDR1,139.51 IDR8,704.40
February 2014 IDR1,103.81 IDR8,431.67
January 2014 IDR990.75 IDR7,568.05
December 2013 IDR862.82 IDR6,590.80
November 2013 IDR886.62 IDR6,772.61
October 2013 IDR940.17 IDR7,181.69
September 2013 IDR862.82 IDR6,590.80
August 2013 IDR785.46 IDR5,999.90
July 2013 IDR981.83 IDR7,499.87
June 2013 IDR922.32 IDR7,045.33
May 2013 IDR1,059.18 IDR8,090.77
April 2013 IDR1,118.69 IDR8,545.31
March 2013 IDR1,041.33 IDR7,954.41
February 2013 IDR1,095.69 IDR8,590.76
January 2013 IDR921.77 IDR7,227.15
December 2012 IDR805.82 IDR6,318.07
November 2012 IDR817.42 IDR6,408.98
October 2012 IDR858 IDR6,727.16
September 2012 IDR863.80 IDR6,772.61
August 2012 IDR805.82 IDR6,318.07
July 2012 IDR811.62 IDR6,363.53
June 2012 IDR736.26 IDR5,772.63
May 2012 IDR655.09 IDR5,136.28
April 2012 IDR771.04 IDR6,045.35
March 2012 IDR791.64 IDR6,318.07
February 2012 IDR785.95 IDR6,272.62
January 2012 IDR780.26 IDR6,227.16
December 2011 IDR768.86 IDR6,136.26
November 2011 IDR740.39 IDR5,908.99
October 2011 IDR768.86 IDR6,136.26
September 2011 IDR666.35 IDR5,318.09
August 2011 IDR746.08 IDR5,954.44
July 2011 IDR785.95 IDR6,272.62
June 2011 IDR740.39 IDR5,908.99
May 2011 IDR723.30 IDR5,772.63
April 2011 IDR726.46 IDR5,863.54
March 2011 IDR647.62 IDR5,227.18
February 2011 IDR529.36 IDR4,272.65
January 2011 IDR546.25 IDR4,409.02
December 2010 IDR591.30 IDR9,545.29
November 2010 IDR588.65 IDR9,545.29
October 2010 IDR639.11 IDR10,363.46
September 2010 IDR560.62 IDR9,090.75
August 2010 IDR521.38 IDR8,454.40
July 2010 IDR555.02 IDR8,999.84
June 2010 IDR521.38 IDR8,454.40
May 2010 IDR475.43 IDR7,818.05
April 2010 IDR494.78 IDR8,136.22
March 2010 IDR456.08 IDR7,499.87
February 2010 IDR395.27 IDR6,499.89
January 2010 IDR422.91 IDR6,954.42
December 2009 IDR422.91 IDR6,954.42
November 2009 IDR406.56 IDR6,727.16
October 2009 IDR390.08 IDR6,454.43
September 2009 IDR412.06 IDR6,818.06
August 2009 IDR417.55 IDR6,908.97
July 2009 IDR401.07 IDR6,636.25
June 2009 IDR346.13 IDR5,727.17
May 2009 IDR334.24 IDR5,681.72
April 2009 IDR310.17 IDR5,272.64
March 2009 IDR224.61 IDR3,818.12
February 2009 IDR199.20 IDR3,386.30
January 2009 IDR243.32 IDR4,136.29
December 2008 IDR244.66 IDR4,159.02
November 2008 IDR181.82 IDR3,090.86
October 2008 IDR184.50 IDR3,136.31
September 2008 IDR588,263.26 IDR1,000,000
August 2008 IDR312.84 IDR5,318.09
July 2008 IDR326.21 IDR5,545.36
June 2008 IDR272.74 IDR4,636.28
May 2008 IDR298.23 IDR5,272.64
April 2008 IDR305.94 IDR5,409
March 2008 IDR323.94 IDR5,727.17
February 2008 IDR370.22 IDR6,545.34
January 2008 IDR359.93 IDR6,363.53
December 2007 IDR380.50 IDR6,727.16
November 2007 IDR401.07 IDR7,090.79
October 2007 IDR398.50 IDR7,045.33
September 2007 IDR339.36 IDR5,999.90
August 2007 IDR321.37 IDR5,681.72
July 2007 IDR323.94 IDR5,727.17
June 2007 IDR295.66 IDR5,227.18
May 2007 IDR304.68 IDR5,545.36
April 2007 IDR262.23 IDR4,772.64
March 2007 IDR252.24 IDR4,590.83
February 2007 IDR237.25 IDR4,318.11
January 2007 IDR264.72 IDR4,818.10
December 2006 IDR257.23 IDR4,681.74
November 2006 IDR267.22 IDR4,863.55
October 2006 IDR244.75 IDR4,454.47
September 2006 IDR244.75 IDR4,454.47
August 2006 IDR217.27 IDR3,954.48
July 2006 IDR213.53 IDR3,886.30
June 2006 IDR204.79 IDR3,727.21
May 2006 IDR189.96 IDR3,590.85
April 2006 IDR222.42 IDR4,204.47
March 2006 IDR191.16 IDR3,613.57
February 2006 IDR156.30 IDR2,954.49
January 2006 IDR163.51 IDR3,090.86
December 2005 IDR145.48 IDR2,749.95
November 2005 IDR143.07 IDR2,704.50
October 2005 IDR117.82 IDR2,227.23
September 2005 IDR129.84 IDR2,454.50
August 2005 IDR123.83 IDR2,340.87
July 2005 IDR153.89 IDR2,909.04
June 2005 IDR139.46 IDR2,636.32
May 2005 IDR131.78 IDR2,636.32
April 2005 IDR121.55 IDR2,431.78
March 2005 IDR129.50 IDR2,590.86
February 2005 IDR148.82 IDR2,977.22
January 2005 IDR124.96 IDR2,499.96
December 2004 IDR130.64 IDR2,613.59
November 2004 IDR110.19 IDR2,204.51
October 2004 IDR88.61 IDR1,772.70
September 2004 IDR93.15 IDR1,863.60
August 2004 IDR78.38 IDR1,568.16
July 2004 IDR78.38 IDR1,568.16
June 2004 IDR72.55 IDR1,522.70
May 2004 IDR74.72 IDR1,568.16
April 2004 IDR74.72 IDR1,568.16
March 2004 IDR66.06 IDR1,386.34
February 2004 IDR67.14 IDR1,409.07
January 2004 IDR61.72 IDR1,295.43
December 2003 IDR54.14 IDR1,136.34
November 2003 IDR45.48 IDR954.53

BBRI.JK

Price: IDR4,050

52 week price:
3360.00
6450.00

Dividend Yield: 9.18%

5-year range yield:
1.37%
9.18%

Forward Dividend Yield: 5.15%

Payout Ratio: 58.75%

Payout Ratio Range:
0.00%
302.81%

Dividend Per Share: 208.40 IDR

Earnings Per Share: 399.17 IDR

P/E Ratio: 9.22

Exchange: JKT

Sector: Financial Services

Industry: Banks - Regional

Market Capitalization: 554.4 trillion

Average Dividend Frequency: 1

Years Paying Dividends: 21

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

Links: