What is the all time high of BBRI?

PT Bank Rakyat Indonesia (Persero) Tbk (BBRI) closed at its highest ever adjusted price, IDR 5,217, on Mar 26, 2024. Its lowest close was IDR 36.21 on Nov 10, 2003.

How much has BBRI returned over the last 10 years?

+135.5% in price terms from the close ten years before Sep 28, 2026, which is +8.9% a year compounded. Over one year the return is -14.1%; over five years +18.7%.

What was the worst drawdown in BBRI history?

-68.4% from the Nov 2, 2007 peak to the Nov 21, 2008 trough on adjusted closes; the previous peak was regained on Aug 28, 2009.

How far back does BBRI historical data go?

The daily series starts on Nov 10, 2003 and runs to Sep 28, 2026: 5,652 trading sessions across 22.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BBRI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BBRI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 10, 2003 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BBRI?

Among complete calendar years, 2004 was the best at +141.3% and 2008 the worst at -35.7%, measured close to close.

IDX · BBRI · stock

PT Bank Rakyat Indonesia (Persero) Tbk (BBRI) stock price history

Every IDX trading session of PT Bank Rakyat Indonesia (Persero) Tbk from Nov 10, 2003 to Sep 28, 2026: 5,652 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BBRI data, free key Year by year table

BBRI adjusted close, 2003 to 2026

BBRIPT Bank Rakyat Indonesia (Persero) Tbk

IDR 3,140-14.1% over one year

IDR 5,217
All time high, 2024: IDR 3,738
52 week high, IDR 2,540 low: 5,652
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

BBRI key facts

PT Bank Rakyat Indonesia (Persero) Tbk (BBRI) closed at IDR 3,140 on Sep 28, 2026 on IDX.
BBRI's all time high close is IDR 5,217, set on Mar 26, 2024; its all time low close is IDR 36.21 on Nov 10, 2003.
BBRI's 52 week range is IDR 2,540 to IDR 3,738.
BBRI returned -14.1% over the year to Sep 28, 2026 and +18.7% over five years.
Over ten years BBRI returned +135%, +8.9% a year compounded.
BBRI's deepest drawdown was -68.4% from Nov 2, 2007 to Nov 21, 2008.
DataCedar holds 5,652 daily sessions of BBRI history from Nov 10, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BBRI price chart, 2003 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BBRI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-1.6%
3 months	+9.4%
6 months	-2.2%
Year to date	-8.7%
1 year	-14.1%
3 years	-23.5%
5 years	+18.7%
10 years	+135.5%
Since Nov 10, 2003	+8,572%
Compound annual growth, 22.9 years	+21.5%

BBRI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 5,217 on Mar 26, 2024
All time low close: IDR 36.21 on Nov 10, 2003
52 week high: IDR 3,738 on Feb 25, 2026
52 week low: IDR 2,540 on Jun 9, 2026
Deepest drawdown: -68.4% from Nov 2, 2007 to Nov 21, 2008, recovered Aug 28, 2009
Best single session: +20.5% on Mar 26, 2020
Worst single session: -13.1% on Sep 22, 2011
Volatility, 1 year annualised: 30.5%
Sessions closing higher, 1 year: 45%
Growth of 1 since 2003: 86.7×
Best calendar year: 2004, +141%
Worst calendar year: 2008, -36%

BBRI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Nov 10, 2003; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 3,438	IDR 3,738	IDR 2,540	IDR 3,140	-8.7%	44.7B	179
2025	IDR 3,508	IDR 4,028	IDR 2,875	IDR 3,438	-1.5%	55.8B	236
2024	IDR 4,507	IDR 5,237	IDR 3,354	IDR 3,491	-22.4%	57.3B	237
2023	IDR 3,631	IDR 4,519	IDR 3,265	IDR 4,500	+23.2%	31B	239
2022	IDR 2,931	IDR 3,716	IDR 2,845	IDR 3,653	+25.0%	40.8B	246
2021	IDR 2,621	IDR 3,173	IDR 2,393	IDR 2,924	+11.0%	40.3B	247
2020	IDR 2,674	IDR 2,893	IDR 1,364	IDR 2,633	-1.5%	53.6B	242
2019	IDR 2,148	IDR 2,776	IDR 2,101	IDR 2,674	+24.5%	28.2B	258
2018	IDR 2,073	IDR 2,232	IDR 1,596	IDR 2,148	+3.6%	32.1B	261
2017	IDR 1,287	IDR 2,118	IDR 1,276	IDR 2,073	+61.1%	25.4B	254
2016	IDR 1,222	IDR 1,430	IDR 1,050	IDR 1,287	+5.1%	33.7B	246
2015	IDR 1,208	IDR 1,442	IDR 854.85	IDR 1,225	+0.3%	38.5B	245
2014	IDR 744.89	IDR 1,278	IDR 714.28	IDR 1,221	+65.0%	43.3B	244
2013	IDR 700.86	IDR 1,015	IDR 632.65	IDR 739.79	+7.1%	46.5B	244
2012	IDR 664.12	IDR 780.39	IDR 511.98	IDR 690.92	+4.8%	42.2B	246
2011	IDR 499.75	IDR 708.06	IDR 436.98	IDR 659.23	+30.0%	51.6B	247
2010	IDR 369.72	IDR 615.28	IDR 329.43	IDR 506.99	+39.8%	42.9B	245
2009	IDR 222.38	IDR 409.83	IDR 162.78	IDR 362.61	+72.9%	46.9B	244
2008	IDR 324.04	IDR 343.88	IDR 110.05	IDR 209.77	-35.7%	50.7B	239
2007	IDR 224.84	IDR 383.56	IDR 188.43	IDR 326.24	+47.9%	36.2B	247
2006	IDR 123.70	IDR 246.25	IDR 123.70	IDR 220.55	+76.8%	41.5B	259
2005	IDR 112.01	IDR 137.10	IDR 84.53	IDR 124.73	+11.4%	45.3B	247
2004	IDR 46.42	IDR 114.94	IDR 45.50	IDR 112.01	+141.3%	65.3B	262
2003	IDR 39.00	IDR 49.21	IDR 35.28	IDR 46.42	n/a	28.8B	38

BBRI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 3,140	-3.4%
August 2026	IDR 3,250	+6.9%
July 2026	IDR 3,040	+11.4%
June 2026	IDR 2,730	-7.5%
May 2026	IDR 2,950	-1.3%
April 2026	IDR 2,990	-4.4%
March 2026	IDR 3,128	-14.8%
February 2026	IDR 3,672	+2.6%
January 2026	IDR 3,579	+4.1%
December 2025	IDR 3,438	+3.2%
November 2025	IDR 3,331	-7.5%
October 2025	IDR 3,603	+2.1%

About the BBRI data

Daily bars. 5,652 sessions from Nov 10, 2003 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 10, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BBRI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BBKP PT Bank KB Indonesia Tbk
BBLD PT Buana Finance Tbk
BBMD PT Bank Mestika Dharma Tbk
BBNI PT Bank Negara Indonesia (Persero) Tbk
BBRM PT Pelayaran Nasional Bina Buana Raya Tbk
BBSI PT Krom Bank Indonesia Tbk
BBSS PT Bumi Benowo Sukses Sejahtera Tbk
BBTN PT Bank Tabungan Negara (Persero) Tbk

Browse IDX

Historical data guides

Common questions

BBRI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market