PT Bank Rakyat Indonesia (Persero) Tbk (BKRKY)
OTCMKTS · Delayed Price · Currency is USD
11.40
+0.40 (3.64%)
Oct 9, 2025, 3:58 PM EDT
BKRKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 13.22 | 13.22 | 12.48 | 12.52 | 12.52 | -1.42% | 30,813 |
| Aug 20, 2025 | 12.50 | 13.78 | 12.50 | 12.70 | 12.70 | 2.42% | 54,824 |
| Aug 19, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -1.82% | 21,785 |
| Aug 18, 2025 | 12.90 | 12.90 | 12.53 | 12.63 | 12.63 | -0.24% | 44,242 |
| Aug 15, 2025 | 12.65 | 12.79 | 12.62 | 12.66 | 12.66 | 1.36% | 35,324 |
| Aug 14, 2025 | 12.64 | 12.68 | 12.49 | 12.49 | 12.49 | -0.64% | 32,502 |
| Aug 13, 2025 | 12.13 | 12.90 | 12.13 | 12.57 | 12.57 | 1.41% | 136,961 |
| Aug 12, 2025 | 12.75 | 12.75 | 12.08 | 12.40 | 12.40 | 7.32% | 214,489 |
| Aug 11, 2025 | 11.60 | 11.69 | 11.55 | 11.55 | 11.55 | 2.30% | 86,839 |
| Aug 8, 2025 | 11.40 | 11.47 | 11.26 | 11.29 | 11.29 | -0.35% | 40,482 |
| Aug 7, 2025 | 11.39 | 11.39 | 11.31 | 11.33 | 11.33 | 0.09% | 63,065 |
| Aug 6, 2025 | 11.24 | 11.38 | 11.24 | 11.32 | 11.32 | -0.18% | 42,844 |
| Aug 5, 2025 | 11.39 | 11.39 | 11.29 | 11.34 | 11.34 | -0.26% | 63,329 |
| Aug 4, 2025 | 11.30 | 11.44 | 11.25 | 11.37 | 11.37 | 0.53% | 61,951 |
| Aug 1, 2025 | 11.70 | 11.70 | 11.29 | 11.31 | 11.31 | 0.62% | 127,090 |
| Jul 31, 2025 | 11.25 | 11.25 | 11.14 | 11.24 | 11.24 | -3.10% | 139,728 |