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 28 Jun 2022
46.77% Scripless = 70,885,848,053.000
Local Percentage
10.41%
Foreign Percentage
36.36%

Graph

Price History

Date Open High Low Close Volume Value Freq
05 Jul 2021 3,930 3,960 3,880 3,900 849,683 331,938,013,000 22,022
06 Jul 2021 3,950 3,950 3,890 3,890 553,170 215,867,772,000 13,480
07 Jul 2021 3,920 3,940 3,810 3,820 1,487,238 573,801,968,000 31,215
08 Jul 2021 3,890 3,900 3,820 3,870 1,475,876 568,923,206,000 22,012
09 Jul 2021 3,860 3,870 3,780 3,800 1,278,265 487,959,080,000 31,694
12 Jul 2021 3,800 3,820 3,750 3,760 1,197,272 452,564,204,000 27,875
13 Jul 2021 3,800 3,800 3,760 3,780 1,597,095 602,765,035,000 19,909
14 Jul 2021 3,780 3,800 3,700 3,710 1,051,841 392,282,528,000 22,789
15 Jul 2021 3,750 3,840 3,730 3,810 1,271,391 482,884,299,000 20,561
16 Jul 2021 3,850 3,860 3,810 3,840 984,862 377,898,259,000 12,827
19 Jul 2021 3,850 3,850 3,780 3,780 630,230 239,704,370,000 15,168
21 Jul 2021 3,850 3,880 3,810 3,820 1,009,153 388,003,786,000 16,722
22 Jul 2021 3,870 3,910 3,840 3,900 853,096 331,424,861,000 15,407
23 Jul 2021 3,940 3,950 3,830 3,870 872,351 337,779,247,000 19,340
26 Jul 2021 3,900 3,900 3,820 3,830 819,968 315,353,933,000 16,812
27 Jul 2021 3,860 3,860 3,770 3,800 906,727 344,911,412,000 18,255
28 Jul 2021 3,800 3,810 3,720 3,730 707,054 265,513,000,000 19,373
29 Jul 2021 3,760 3,840 3,750 3,770 934,692 353,177,057,000 12,621
30 Jul 2021 3,830 3,830 3,710 3,710 1,033,011 388,045,430,000 16,701
02 Aug 2021 3,770 3,770 3,700 3,740 961,871 358,194,576,000 30,820
03 Aug 2021 3,740 3,780 3,720 3,750 798,736 299,536,607,000 12,020
04 Aug 2021 3,790 3,850 3,770 3,850 834,962 319,375,203,000 15,520
05 Aug 2021 3,900 4,090 3,900 4,050 2,674,041 1,074,473,959,000 40,260
06 Aug 2021 4,050 4,060 3,900 3,930 1,385,948 546,262,500,000 25,904
09 Aug 2021 3,940 3,950 3,820 3,850 930,931 359,934,532,000 21,507
10 Aug 2021 3,890 3,890 3,810 3,820 857,712 328,427,294,000 13,869
12 Aug 2021 3,850 3,850 3,800 3,810 858,749 328,009,509,000 16,441
13 Aug 2021 3,820 3,880 3,820 3,870 952,983 367,125,162,000 13,592
16 Aug 2021 3,870 3,930 3,840 3,930 637,112 247,788,145,000 14,138
18 Aug 2021 3,990 4,090 3,930 4,070 2,248,610 904,468,815,000 38,377
19 Aug 2021 4,000 4,020 3,860 3,880 1,983,736 778,094,628,000 31,859
20 Aug 2021 3,880 3,940 3,830 3,930 802,991 313,038,792,000 14,689
23 Aug 2021 3,980 3,990 3,930 3,960 619,388 245,260,913,000 11,437
24 Aug 2021 3,950 3,960 3,830 3,890 1,371,631 532,669,709,000 26,001
25 Aug 2021 3,850 3,900 3,850 3,890 787,000 305,484,504,000 11,867
26 Aug 2021 3,890 3,900 3,840 3,870 628,574 242,402,982,000 14,533
27 Aug 2021 3,890 3,890 3,830 3,840 722,705 277,950,970,000 11,571
30 Aug 2021 3,850 3,940 3,840 3,940 1,168,524 456,117,359,000 17,680
31 Aug 2021 3,940 3,950 3,870 3,930 1,226,156 479,996,912,000 15,104
01 Sep 2021 3,930 3,930 3,880 3,890 888,089 346,343,663,000 14,738
02 Sep 2021 3,860 3,890 3,840 3,870 738,554 285,241,559,000 16,415
03 Sep 2021 3,850 3,930 3,810 3,930 1,500,491 581,286,646,000 22,958
06 Sep 2021 3,950 3,980 3,850 3,850 1,717,513 665,688,974,000 25,533
07 Sep 2021 3,890 3,920 3,870 3,910 1,276,163 497,829,309,000 16,569
08 Sep 2021 3,820 3,880 3,720 3,730 2,280,879 859,783,365,000 42,402
09 Sep 2021 3,700 3,770 3,650 3,730 3,063,196 1,134,579,707,000 40,362
10 Sep 2021 3,710 3,790 3,670 3,780 1,770,330 663,695,034,000 19,243
13 Sep 2021 3,710 3,750 3,660 3,700 1,698,250 627,633,882,000 31,403
14 Sep 2021 3,720 3,730 3,660 3,700 2,163,634 798,607,322,000 23,045
15 Sep 2021 3,670 3,670 3,620 3,660 2,635,440 959,749,863,000 33,780
16 Sep 2021 3,650 3,660 3,610 3,640 1,947,828 708,138,352,000 20,828
17 Sep 2021 3,630 3,640 3,570 3,610 3,465,291 1,249,745,724,000 34,801
20 Sep 2021 3,590 3,590 3,510 3,590 3,579,713 1,272,568,383,000 35,528
21 Sep 2021 3,510 3,580 3,500 3,570 4,105,339 1,454,085,256,000 27,721
22 Sep 2021 3,520 3,650 3,520 3,610 4,160,873 1,499,424,643,000 31,834
23 Sep 2021 3,600 3,770 3,590 3,770 4,323,908 1,604,018,633,000 40,681
24 Sep 2021 3,790 3,860 3,770 3,820 6,345,496 2,419,869,866,000 37,592
27 Sep 2021 3,770 3,800 3,730 3,750 3,801,512 1,427,796,851,000 28,982
28 Sep 2021 3,770 3,770 3,690 3,720 3,068,274 1,141,319,372,000 26,142
29 Sep 2021 3,720 3,750 3,690 3,740 1,430,818 533,284,406,000 17,502
30 Sep 2021 3,760 3,870 3,750 3,850 4,160,990 1,593,407,145,000 32,994
01 Oct 2021 3,850 3,920 3,830 3,900 3,598,647 1,400,358,333,000 28,291
04 Oct 2021 3,900 4,010 3,890 3,970 3,357,626 1,331,888,988,000 38,223
05 Oct 2021 3,950 3,980 3,910 3,930 2,365,627 933,828,113,000 23,446
06 Oct 2021 3,920 4,150 3,920 4,120 4,467,088 1,828,845,595,000 55,975
07 Oct 2021 4,150 4,170 4,070 4,120 2,649,054 1,094,310,812,000 28,043
08 Oct 2021 4,190 4,240 4,130 4,160 1,966,316 821,346,843,000 25,498
11 Oct 2021 4,160 4,200 4,130 4,180 1,467,201 611,411,107,000 21,290
12 Oct 2021 4,180 4,240 4,180 4,220 2,411,960 1,017,354,783,000 22,641
13 Oct 2021 4,230 4,300 4,220 4,280 2,646,294 1,127,072,853,000 30,691
14 Oct 2021 4,280 4,350 4,230 4,250 1,969,895 841,844,928,000 33,765
15 Oct 2021 4,250 4,330 4,220 4,320 3,181,896 1,361,607,347,000 28,079
18 Oct 2021 4,350 4,410 4,340 4,410 2,868,290 1,257,115,473,000 28,094
19 Oct 2021 4,450 4,450 4,360 4,400 1,612,563 708,085,015,000 20,630
21 Oct 2021 4,450 4,460 4,320 4,360 3,192,302 1,400,238,190,000 28,652
22 Oct 2021 4,340 4,400 4,320 4,400 1,604,593 702,801,577,000 18,901
25 Oct 2021 4,330 4,370 4,300 4,300 1,282,401 555,508,866,000 26,212
26 Oct 2021 4,280 4,370 4,270 4,350 1,087,824 472,005,517,000 17,646
27 Oct 2021 4,330 4,340 4,260 4,290 2,580,383 1,106,020,770,000 25,643
28 Oct 2021 4,210 4,300 4,200 4,240 1,596,452 677,809,476,000 20,627
29 Oct 2021 4,300 4,300 4,220 4,250 1,550,111 660,427,754,000 17,525
01 Nov 2021 4,330 4,330 4,220 4,230 1,020,793 435,187,862,000 14,499
02 Nov 2021 4,270 4,270 4,210 4,210 1,247,997 527,419,330,000 15,561
03 Nov 2021 4,250 4,300 4,210 4,290 1,004,863 428,785,235,000 14,392
04 Nov 2021 4,330 4,340 4,250 4,250 1,195,911 513,085,868,000 19,897
05 Nov 2021 4,270 4,270 4,210 4,240 743,470 315,057,465,000 15,273
08 Nov 2021 4,250 4,260 4,220 4,230 794,656 336,558,077,000 14,388
09 Nov 2021 4,230 4,250 4,220 4,250 924,532 391,433,092,000 16,713
10 Nov 2021 4,230 4,260 4,210 4,250 694,754 294,406,780,000 11,100
11 Nov 2021 4,290 4,300 4,230 4,250 1,496,377 638,574,001,000 13,361
12 Nov 2021 4,270 4,290 4,210 4,220 802,344 339,901,314,000 13,986
15 Nov 2021 4,220 4,220 4,140 4,160 2,201,423 918,157,744,000 27,894
16 Nov 2021 4,120 4,170 4,120 4,130 1,635,550 676,538,949,000 27,237
17 Nov 2021 4,170 4,200 4,160 4,200 1,265,237 529,647,643,000 13,962
18 Nov 2021 4,150 4,190 4,140 4,180 1,148,812 479,086,349,000 11,148
19 Nov 2021 4,220 4,290 4,220 4,280 1,821,677 775,820,484,000 19,773
22 Nov 2021 4,310 4,310 4,250 4,280 1,515,140 648,922,903,000 16,030
23 Nov 2021 4,280 4,280 4,200 4,210 1,042,942 440,451,283,000 18,623
24 Nov 2021 4,200 4,230 4,190 4,210 1,110,728 467,381,984,000 13,287
25 Nov 2021 4,180 4,250 4,180 4,220 1,236,094 521,550,712,000 13,652
26 Nov 2021 4,190 4,220 4,150 4,160 1,486,525 621,178,620,000 21,785
29 Nov 2021 4,150 4,190 4,080 4,170 1,643,128 681,871,975,000 22,510
30 Nov 2021 4,150 4,220 4,090 4,090 3,166,532 1,305,063,223,000 22,848
01 Dec 2021 4,090 4,180 4,070 4,080 1,634,579 671,980,922,000 24,866
02 Dec 2021 4,060 4,220 4,060 4,200 1,392,818 577,972,486,000 17,192
03 Dec 2021 4,210 4,220 4,170 4,170 932,271 391,010,877,000 12,205
06 Dec 2021 4,200 4,220 4,110 4,110 1,066,100 444,847,496,000 13,329
14 Dec 2021 4,150 4,160 4,130 4,130 1,001,100 414,140,892,000 10,402
16 Dec 2021 4,220 4,220 4,120 4,140 1,366,466 567,246,408,000 19,562
27 Dec 2021 4,070 4,110 4,060 4,060 654,912 267,198,303,000 10,297
05 Jan 2022 4,180 4,230 4,130 4,210 1,743,764 730,023,575,000 17,628
12 Jan 2022 4,170 4,180 4,130 4,160 659,070 273,985,631,000 12,292
17 Jan 2022 4,200 4,210 4,180 4,210 1,029,571 432,253,109,000 12,235
21 Jan 2022 4,130 4,170 4,110 4,170 849,725 351,316,371,000 13,306
26 Jan 2022 4,030 4,100 4,030 4,090 975,895 397,517,885,000 12,797
25 Mar 2022 4,760 4,760 4,650 4,710 1,371,048 643,613,804,000 13,170
31 May 2022 4,470 4,630 4,450 4,630 3,796,265 1,738,482,079,000 28,688
15 Jun 2022 4,360 4,450 4,360 4,450 1,607,299 707,991,985,000 18,186

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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