Efek Terdaftar

Bank Rakyat Indonesia Tbk, PT

Security name
Bank Rakyat Indonesia Tbk
Issuer
Bank Rakyat Indonesia Tbk, PT
ISIN Code
ID1000118201
Short Code
BBRI
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
123,345,810,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BANK
Number of Securities
151,559,001,604 (Total)
As of 22 Apr 2024
46.80% Scripless = 70,930,992,636.000
Local Percentage
10.08%
Foreign Percentage
36.72%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Apr 2023 5,175 5,275 5,100 5,100 2,519,120 1,299,970,180,000 32,175
13 Jun 2023 5,400 5,550 5,400 5,550 1,088,314 598,844,027,500 15,261
15 Jun 2023 5,475 5,525 5,450 5,525 743,884 409,180,950,000 9,928
16 Jun 2023 5,475 5,550 5,400 5,550 1,890,626 1,039,631,007,500 17,986
19 Jun 2023 5,500 5,525 5,450 5,525 551,442 302,961,750,000 8,528
22 Jun 2023 5,550 5,600 5,475 5,475 941,432 519,247,985,000 12,027
27 Jun 2023 5,450 5,500 5,425 5,425 1,107,786 605,477,837,500 18,329
06 Jul 2023 5,450 5,475 5,400 5,425 1,094,462 594,049,315,000 17,659
07 Jul 2023 5,400 5,425 5,375 5,375 1,140,438 615,589,205,000 13,109
10 Jul 2023 5,425 5,500 5,400 5,400 789,721 429,540,035,000 11,310
14 Jul 2023 5,450 5,525 5,425 5,525 1,278,142 701,216,810,000 12,815
17 Jul 2023 5,550 5,625 5,525 5,575 1,669,513 933,488,237,500 17,560
24 Jul 2023 5,600 5,650 5,600 5,600 629,625 353,494,600,000 11,696
03 Aug 2023 5,675 5,750 5,650 5,700 827,750 472,087,505,000 9,653
08 Aug 2023 5,700 5,750 5,600 5,625 1,156,723 654,069,445,000 13,315
09 Aug 2023 5,650 5,725 5,625 5,700 919,300 523,379,235,000 7,696
10 Aug 2023 5,675 5,725 5,675 5,700 855,745 487,738,707,500 8,611
11 Aug 2023 5,675 5,700 5,650 5,650 743,210 421,493,667,500 9,382
15 Aug 2023 5,650 5,675 5,575 5,575 895,973 501,470,472,500 18,349
16 Aug 2023 5,550 5,575 5,450 5,525 2,267,546 1,250,073,162,500 28,717
18 Aug 2023 5,500 5,600 5,500 5,575 1,215,612 675,416,390,000 11,751
22 Aug 2023 5,500 5,625 5,500 5,575 1,012,215 564,956,250,000 11,501
25 Aug 2023 5,550 5,600 5,525 5,600 650,965 362,987,037,500 7,455
28 Aug 2023 5,600 5,625 5,550 5,550 371,266 207,176,352,500 9,858
30 Aug 2023 5,600 5,600 5,500 5,525 1,712,827 950,314,647,500 24,322
31 Aug 2023 5,525 5,550 5,475 5,550 1,750,882 969,698,787,500 25,165
01 Sep 2023 5,600 5,600 5,525 5,575 873,661 487,513,565,000 14,024
04 Sep 2023 5,600 5,625 5,575 5,625 438,982 246,000,760,000 10,939
05 Sep 2023 5,625 5,650 5,600 5,625 724,643 407,650,567,500 10,212
06 Sep 2023 5,625 5,650 5,575 5,575 1,063,678 596,523,495,000 12,426
12 Sep 2023 5,450 5,475 5,375 5,375 1,216,544 657,684,742,500 14,816
18 Sep 2023 5,350 5,400 5,300 5,325 613,290 326,595,495,000 18,718
19 Sep 2023 5,325 5,375 5,300 5,375 610,693 326,375,150,000 10,672
25 Sep 2023 5,325 5,350 5,200 5,300 1,315,811 696,787,012,500 15,735
26 Sep 2023 5,250 5,275 5,200 5,200 1,802,806 941,646,727,500 36,993
29 Sep 2023 5,300 5,325 5,225 5,225 1,403,489 740,053,300,000 12,966
04 Oct 2023 5,250 5,275 5,200 5,250 1,214,450 635,610,960,000 17,371
05 Oct 2023 5,250 5,275 5,175 5,175 1,168,148 609,986,787,500 14,692
09 Oct 2023 5,200 5,225 5,125 5,125 1,444,770 744,711,747,500 22,666
10 Oct 2023 5,125 5,250 5,125 5,175 1,155,656 599,932,125,000 12,781
11 Oct 2023 5,150 5,275 5,150 5,250 1,003,948 524,620,572,500 10,955
13 Oct 2023 5,275 5,325 5,250 5,275 846,488 447,302,352,500 9,165
17 Oct 2023 5,250 5,275 5,150 5,150 1,272,872 659,905,572,500 22,746
18 Oct 2023 5,125 5,225 5,125 5,150 1,803,505 931,554,815,000 16,858
19 Oct 2023 5,100 5,150 5,000 5,000 1,958,314 990,949,922,500 33,462
23 Oct 2023 5,000 5,075 4,990 5,000 827,561 414,353,155,500 17,819
24 Oct 2023 5,000 5,100 4,950 5,100 1,040,215 526,937,196,500 13,915
25 Oct 2023 5,100 5,200 5,100 5,175 1,422,150 734,961,772,500 13,169
26 Oct 2023 5,175 5,175 4,920 4,920 3,306,188 1,645,341,505,500 63,045
01 Nov 2023 4,920 4,960 4,830 4,830 1,915,672 932,799,029,000 42,488
06 Nov 2023 5,100 5,200 5,100 5,200 1,223,338 632,021,827,500 14,233
07 Nov 2023 5,225 5,275 5,175 5,250 1,370,394 717,010,230,000 13,611
08 Nov 2023 5,200 5,250 5,175 5,225 867,816 452,270,637,500 10,385
09 Nov 2023 5,225 5,275 5,200 5,200 662,364 346,733,172,500 13,203
10 Nov 2023 5,150 5,150 5,050 5,075 1,138,119 579,908,055,000 16,003
13 Nov 2023 5,075 5,125 5,025 5,025 925,180 467,818,212,500 12,477
14 Nov 2023 5,075 5,125 5,050 5,075 854,195 434,855,512,500 8,030
15 Nov 2023 5,200 5,300 5,175 5,250 1,937,904 1,017,076,107,500 19,648
20 Nov 2023 5,175 5,275 5,175 5,250 673,144 351,526,395,000 8,982
21 Nov 2023 5,225 5,250 5,175 5,200 1,041,105 541,759,102,500 11,816
24 Nov 2023 5,400 5,450 5,375 5,400 1,044,134 565,717,080,000 11,802
29 Nov 2023 5,350 5,375 5,300 5,300 1,061,978 564,973,847,500 13,002
06 Dec 2023 5,425 5,450 5,400 5,425 1,197,167 648,991,117,500 11,367
07 Dec 2023 5,400 5,475 5,400 5,475 1,021,266 554,485,842,500 9,766
08 Dec 2023 5,425 5,450 5,375 5,375 1,305,426 705,736,060,000 10,517
11 Dec 2023 5,325 5,375 5,300 5,300 1,244,686 663,752,712,500 12,978
12 Dec 2023 5,375 5,400 5,325 5,325 1,345,016 720,369,625,000 10,067
13 Dec 2023 5,300 5,350 5,275 5,300 988,816 524,209,385,000 14,031
14 Dec 2023 5,450 5,550 5,425 5,550 2,707,606 1,489,394,487,500 21,676
18 Dec 2023 5,575 5,575 5,500 5,500 1,027,809 567,993,982,500 12,296
20 Dec 2023 5,700 5,700 5,550 5,550 1,384,709 777,000,642,500 15,676
22 Dec 2023 5,650 5,700 5,600 5,675 1,094,113 619,209,565,000 14,811
28 Dec 2023 5,700 5,750 5,675 5,725 1,214,346 694,709,195,000 13,678
29 Dec 2023 5,750 5,750 5,675 5,725 931,260 532,734,332,500 11,571
05 Jan 2024 5,725 5,850 5,700 5,750 1,349,296 777,243,175,000 17,050
08 Jan 2024 5,750 5,800 5,625 5,625 1,520,150 865,448,285,000 18,307
11 Jan 2024 5,750 5,800 5,700 5,750 1,322,064 761,275,665,000 12,660
12 Jan 2024 5,800 5,850 5,775 5,850 1,097,157 639,480,127,500 11,115
23 Jan 2024 5,700 5,750 5,650 5,700 1,229,997 699,552,345,000 17,662
29 Jan 2024 5,400 5,575 5,400 5,575 1,456,296 801,946,705,000 17,669
30 Jan 2024 5,525 5,650 5,475 5,625 1,505,180 842,717,565,000 15,137
02 Feb 2024 5,800 5,850 5,750 5,850 1,772,097 1,029,880,802,500 14,326
05 Feb 2024 5,800 5,825 5,750 5,775 1,137,600 657,888,530,000 14,083
07 Feb 2024 5,850 5,900 5,825 5,850 1,475,715 864,722,585,000 12,998
13 Feb 2024 6,050 6,050 5,950 6,000 1,458,522 875,641,665,000 16,932
15 Feb 2024 6,275 6,275 6,100 6,125 3,086,851 1,904,077,200,000 28,584
19 Feb 2024 6,125 6,175 6,075 6,100 1,113,829 682,150,510,000 21,298
22 Feb 2024 6,250 6,300 6,225 6,250 1,002,560 626,626,155,000 13,559
27 Feb 2024 6,125 6,200 6,125 6,125 991,875 611,048,222,500 14,569
29 Feb 2024 6,150 6,200 6,125 6,125 1,738,458 1,068,598,462,500 19,559
04 Mar 2024 6,125 6,125 6,050 6,050 703,549 427,928,360,000 21,175
05 Mar 2024 6,100 6,175 6,075 6,125 1,150,846 704,943,907,500 16,573
06 Mar 2024 6,100 6,200 6,100 6,200 841,088 518,263,005,000 13,843
14 Mar 2024 6,175 6,200 6,050 6,150 2,712,540 1,662,544,187,500 52,173
15 Mar 2024 6,000 6,075 5,950 5,975 3,059,958 1,834,722,590,000 45,203
18 Mar 2024 6,000 6,100 5,975 6,000 1,105,647 666,338,552,500 24,368
19 Mar 2024 6,000 6,050 5,975 6,000 1,143,386 687,565,710,000 22,191
20 Mar 2024 6,000 6,100 6,000 6,100 1,208,854 733,683,800,000 14,233
21 Mar 2024 6,175 6,200 6,100 6,100 1,360,200 834,887,025,000 17,062
25 Mar 2024 6,150 6,250 6,125 6,250 1,157,296 716,050,172,500 15,425
26 Mar 2024 6,200 6,300 6,200 6,300 1,207,484 756,868,605,000 15,347
28 Mar 2024 6,100 6,200 6,025 6,050 2,889,269 1,759,975,420,000 44,323
02 Apr 2024 5,850 5,950 5,625 5,675 4,121,809 2,353,614,580,000 84,174
03 Apr 2024 5,575 5,675 5,525 5,625 3,335,187 1,865,570,255,000 56,341
04 Apr 2024 5,650 5,750 5,650 5,700 1,334,066 759,679,512,500 30,771
05 Apr 2024 5,625 5,700 5,625 5,650 1,788,178 1,010,996,322,500 35,703
16 Apr 2024 5,375 5,575 5,350 5,350 6,007,175 3,250,609,287,500 106,242
17 Apr 2024 5,475 5,500 5,300 5,300 2,440,020 1,312,464,012,500 57,748
19 Apr 2024 5,350 5,375 5,250 5,275 2,582,115 1,367,914,327,500 46,880

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 BBRI : 235 IDR) 13 Mar 2024 15 Mar 2024 28 Mar 2024 Active
Proxy Voting   - 06 Feb 2024 01 Mar 2024 Active
Cash Dividend (1 BBRI : 84 IDR) 29 Dec 2023 03 Jan 2024 18 Jan 2024 Active
Cash Dividend (1 BBRI : 231.2213859585371 IDR) 21 Mar 2023 27 Mar 2023 12 Apr 2023 Active
Proxy Voting   - 16 Feb 2023 13 Mar 2023 Active
Cash Dividend (1 BBRI : 57 IDR) 09 Jan 2023 11 Jan 2023 27 Jan 2023 Active
Cash Dividend (1 BBRI : 174.2514739734224 IDR) 10 Mar 2022 14 Mar 2022 01 Apr 2022 Active
Proxy Voting   - 04 Feb 2022 01 Mar 2022 Active
Proxy Voting   - 14 Sep 2021 07 Oct 2021 Active
Right Distribution (1000000000 BBRI : 230128553 BBRI-R ) 07 Sep 2021 09 Sep 2021 10 Sep 2021 Active
Proxy Voting   - 29 Jun 2021 22 Jul 2021 Active
Cash Dividend (1 BBRI : 98.905659443 IDR) 05 Apr 2021 07 Apr 2021 28 Apr 2021 Active
Proxy Voting   - 02 Mar 2021 25 Mar 2021 Active
Proxy Voting   - 29 Dec 2020 21 Jan 2021 Active
Cash Dividend (10000000 BBRI : 1682021924 IDR) 26 Feb 2020 28 Feb 2020 18 Mar 2020 Active
Proxy Voting   - 24 Jan 2020 18 Feb 2020 Active
Proxy Voting   - 08 Aug 2019 02 Sep 2019 Active
Cash Dividend (1000000 BBRI : 132174233 IDR) 23 May 2019 27 May 2019 13 Jun 2019 Active
Proxy Voting   - 22 Apr 2019 15 May 2019 Active
Proxy Voting   - 11 Dec 2018 03 Jan 2019 Active
Cash Dividend (1000000 BBRI : 106746871 IDR) 29 Mar 2018 04 Apr 2018 25 Apr 2018 Active
Proxy Voting   - 27 Feb 2018 22 Mar 2018 Active
Mandatory Conversion (1 BBRI : 5 BBRI ) - 14 Nov 2017 15 Nov 2017 Active
Proxy Voting   - 25 Sep 2017 18 Oct 2017 Active
Cash Dividend (1000000 BBRI : 428605497 IDR) 22 Mar 2017 27 Mar 2017 13 Apr 2017 Active
Proxy Voting   - 20 Feb 2017 15 Mar 2017 Active
Proxy Voting   - 28 Nov 2016 21 Dec 2016 Cancelled
Cash Dividend (1 BBRI : 311.6613 IDR) 31 Mar 2016 05 Apr 2016 22 Apr 2016 Active
Proxy Voting   - 29 Feb 2016 23 Mar 2016 Active
Proxy Voting   - 09 Nov 2015 02 Dec 2015 Active
Proxy Voting   - 15 Jul 2015 12 Aug 2015 Active
Cash Dividend (1 BBRI : 294.801 IDR) 26 Mar 2015 31 Mar 2015 22 Apr 2015 Active
Proxy Voting   - 24 Feb 2015 19 Mar 2015 Active
Proxy Voting   - 24 Jun 2014 10 Jul 2014 Active
Cash Dividend (1 BBRI : 257.3271 IDR) 28 Apr 2014 02 May 2014 14 May 2014 Active
Proxy Voting   - 10 Mar 2014 26 Mar 2014 Active
Cash Dividend (1 BBRI : 225.232 IDR) 26 Mar 2013 01 Apr 2013 15 Apr 2013 Active
Proxy Voting   - 12 Feb 2013 28 Feb 2013 Active
Cash Dividend (1 BBRI : 122.281732 IDR) 26 Apr 2012 01 May 2012 15 May 2012 Active
Proxy Voting   - 12 Mar 2012 28 Mar 2012 Active
Proxy Voting   - 12 Sep 2011 28 Sep 2011 Active
Cash Dividend (1 BBRI : 70.04 IDR) 27 May 2011 01 Jun 2011 15 Jun 2011 Active
Proxy Voting   - 12 Apr 2011 28 Apr 2011 Active
Mandatory Conversion (1 BBRI : 2 BBRI ) - 13 Jan 2011 14 Jan 2011 Active
Cash Dividend (1 BBRI : 45.93 IDR) 17 Dec 2010 22 Dec 2010 30 Dec 2010 Active
Proxy Voting   - 08 Nov 2010 24 Nov 2010 Active
Cash Dividend (1 BBRI : 132.08 IDR) 28 Jun 2010 01 Jul 2010 15 Jul 2010 Active
Proxy Voting   - 04 May 2010 20 May 2010 Active
Cash Dividend (1 BBRI : 45.74 IDR) 30 Nov 2009 03 Dec 2009 16 Dec 2009 Active
Cash Dividend (1 BBRI : 169.16 IDR) 16 Jun 2009 19 Jun 2009 03 Jul 2009 Active
Proxy Voting   - 01 May 2009 19 May 2009 Active
Cash Dividend (1 BBRI : 196.34 IDR) 18 Jun 2008 23 Jun 2008 07 Jul 2008 Active
Proxy Voting   - 29 Apr 2008 15 May 2008 Active
Proxy Voting   - 20 Aug 2007 05 Sep 2007 Active
Cash Dividend   13 Jun 2007 18 Jun 2007 02 Jul 2007 Active
Proxy Voting   - 07 May 2007 22 May 2007 Active
Cash Dividend   21 Jun 2006 26 Jun 2006 10 Jul 2006 Active
Proxy Voting   - 12 May 2006 30 May 2006 Active
Proxy Voting   - 09 Jan 2006 26 Jan 2006 Active
Proxy Voting   - 23 Dec 2005 11 Jan 2006 Cancelled
Cash Dividend   16 Jun 2005 21 Jun 2005 05 Jul 2005 Active
Proxy Voting   - 29 Apr 2005 17 May 2005 Active
Cash Dividend   06 Jul 2004 09 Jul 2004 23 Jul 2004 Active
Proxy Voting   - 13 May 2004 31 May 2004 Active