PT Bank Rakyat Indonesia (Persero) Tbk (BKRKY)
OTCMKTS · Delayed Price · Currency is USD
11.86
+0.18 (1.54%)
Oct 31, 2025, 4:00 PM EDT
BKRKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.49 | 12.42 | 11.49 | 11.86 | 11.86 | 1.54% | 39,387 |
| Oct 30, 2025 | 12.00 | 12.00 | 11.60 | 11.68 | 11.68 | 1.21% | 110,067 |
| Oct 29, 2025 | 11.40 | 11.73 | 11.40 | 11.54 | 11.54 | -0.17% | 1,285,870 |
| Oct 28, 2025 | 12.04 | 12.04 | 11.45 | 11.56 | 11.56 | 0.43% | 1,557,653 |
| Oct 27, 2025 | 11.97 | 11.97 | 11.37 | 11.51 | 11.51 | -1.29% | 1,583,473 |
| Oct 24, 2025 | 11.88 | 11.88 | 11.64 | 11.66 | 11.66 | 1.30% | 57,238 |
| Oct 23, 2025 | 11.40 | 11.57 | 11.37 | 11.51 | 11.51 | 3.60% | 96,649 |
| Oct 22, 2025 | 11.20 | 11.20 | 11.02 | 11.11 | 11.11 | -1.68% | 58,805 |
| Oct 21, 2025 | 11.20 | 11.34 | 11.20 | 11.30 | 11.30 | 1.35% | 69,209 |
| Oct 20, 2025 | 10.69 | 11.15 | 10.69 | 11.15 | 11.15 | 7.11% | 501,930 |
| Oct 17, 2025 | 10.26 | 10.50 | 10.26 | 10.41 | 10.41 | - | 211,368 |
| Oct 16, 2025 | 10.65 | 10.65 | 10.23 | 10.41 | 10.41 | 0.58% | 221,488 |
| Oct 15, 2025 | 10.48 | 10.50 | 10.33 | 10.35 | 10.35 | - | 259,717 |
| Oct 14, 2025 | 10.50 | 10.67 | 10.10 | 10.35 | 10.35 | -3.90% | 905,709 |
| Oct 13, 2025 | 10.97 | 11.00 | 10.77 | 10.77 | 10.77 | -0.28% | 260,167 |
| Oct 10, 2025 | 11.31 | 11.31 | 10.80 | 10.80 | 10.80 | -5.59% | 223,074 |
| Oct 9, 2025 | 11.30 | 11.90 | 11.22 | 11.44 | 11.44 | 4.00% | 338,253 |
| Oct 8, 2025 | 11.24 | 11.24 | 11.00 | 11.00 | 11.00 | -0.18% | 175,283 |
| Oct 7, 2025 | 11.50 | 11.50 | 11.02 | 11.02 | 11.02 | 0.09% | 161,360 |
| Oct 6, 2025 | 11.19 | 11.19 | 10.95 | 11.01 | 11.01 | 0.18% | 185,435 |
| Oct 3, 2025 | 11.08 | 11.12 | 10.99 | 10.99 | 10.99 | -0.72% | 199,737 |
| Oct 2, 2025 | 11.02 | 11.18 | 11.02 | 11.07 | 11.07 | -2.98% | 214,234 |
| Oct 1, 2025 | 11.50 | 11.76 | 11.40 | 11.41 | 11.41 | -2.06% | 115,619 |
| Sep 30, 2025 | 11.91 | 11.91 | 11.57 | 11.65 | 11.65 | -2.27% | 137,559 |
| Sep 29, 2025 | 12.06 | 12.06 | 11.92 | 11.92 | 11.92 | -1.16% | 41,882 |
| Sep 26, 2025 | 11.90 | 12.15 | 11.90 | 12.06 | 12.06 | -0.50% | 132,851 |
| Sep 25, 2025 | 12.20 | 12.20 | 11.91 | 12.12 | 12.12 | -0.90% | 181,149 |
| Sep 24, 2025 | 12.45 | 12.45 | 12.01 | 12.23 | 12.23 | -0.16% | 359,696 |
| Sep 23, 2025 | 12.30 | 12.39 | 12.25 | 12.25 | 12.25 | -1.37% | 50,215 |
| Sep 22, 2025 | 12.38 | 12.70 | 12.38 | 12.42 | 12.42 | -2.36% | 21,161 |
| Sep 19, 2025 | 13.20 | 13.20 | 12.64 | 12.72 | 12.72 | 0.06% | 40,779 |
| Sep 18, 2025 | 13.28 | 13.28 | 12.58 | 12.71 | 12.71 | 0.26% | 31,128 |
| Sep 17, 2025 | 12.56 | 12.78 | 12.56 | 12.68 | 12.68 | 1.93% | 40,384 |
| Sep 16, 2025 | 12.98 | 12.98 | 12.00 | 12.44 | 12.44 | -0.24% | 33,618 |
| Sep 15, 2025 | 12.59 | 12.59 | 12.46 | 12.47 | 12.47 | -1.19% | 57,497 |
| Sep 12, 2025 | 12.40 | 12.73 | 12.40 | 12.62 | 12.62 | 1.94% | 30,396 |
| Sep 11, 2025 | 12.01 | 12.47 | 12.01 | 12.38 | 12.38 | 5.81% | 178,470 |
| Sep 10, 2025 | 12.17 | 12.17 | 11.70 | 11.70 | 11.70 | 1.56% | 32,346 |
| Sep 9, 2025 | 11.10 | 11.81 | 11.10 | 11.52 | 11.52 | -1.96% | 56,302 |
| Sep 8, 2025 | 11.83 | 11.83 | 11.68 | 11.75 | 11.75 | -2.89% | 87,758 |
| Sep 5, 2025 | 11.21 | 12.12 | 11.21 | 12.10 | 12.10 | 0.83% | 98,753 |
| Sep 4, 2025 | 12.25 | 12.25 | 11.98 | 12.00 | 12.00 | -0.50% | 43,885 |
| Sep 3, 2025 | 12.04 | 12.20 | 12.04 | 12.06 | 12.06 | 1.01% | 348,911 |
| Sep 2, 2025 | 12.12 | 12.12 | 11.86 | 11.94 | 11.94 | -1.81% | 59,148 |
| Aug 29, 2025 | 12.36 | 12.36 | 12.13 | 12.16 | 12.16 | -2.64% | 27,324 |
| Aug 28, 2025 | 12.75 | 12.75 | 12.49 | 12.49 | 12.49 | -0.08% | 25,905 |
| Aug 27, 2025 | 12.68 | 12.74 | 12.50 | 12.50 | 12.50 | -1.73% | 41,432 |
| Aug 26, 2025 | 12.80 | 12.80 | 12.69 | 12.72 | 12.72 | -0.63% | 71,513 |
| Aug 25, 2025 | 13.08 | 13.08 | 12.76 | 12.80 | 12.80 | 1.43% | 21,396 |
| Aug 22, 2025 | 13.02 | 13.02 | 12.50 | 12.62 | 12.62 | 0.80% | 71,761 |