PT Bank Rakyat Indonesia (Persero) Tbk (BKRKY)
OTCMKTS · Delayed Price · Currency is USD
11.75
-0.07 (-0.59%)
Sep 8, 2025, 3:59 PM EDT
BKRKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 11.60 | 11.81 | 11.38 | 11.60 | 11.60 | -1.94% | 45,768 |
| Jul 29, 2025 | 11.89 | 12.00 | 11.79 | 11.83 | 11.83 | -1.09% | 35,283 |
| Jul 28, 2025 | 12.05 | 12.05 | 11.88 | 11.96 | 11.96 | 1.61% | 106,194 |
| Jul 25, 2025 | 11.99 | 11.99 | 11.77 | 11.77 | 11.77 | -2.16% | 62,049 |
| Jul 24, 2025 | 11.99 | 12.12 | 11.97 | 12.03 | 12.03 | 3.35% | 174,126 |
| Jul 23, 2025 | 11.60 | 11.99 | 11.60 | 11.64 | 11.64 | -0.60% | 207,267 |
| Jul 22, 2025 | 11.74 | 12.20 | 11.64 | 11.71 | 11.71 | -0.21% | 40,176 |
| Jul 21, 2025 | 11.82 | 12.05 | 11.70 | 11.74 | 11.74 | -0.72% | 38,053 |
| Jul 18, 2025 | 12.05 | 12.41 | 11.80 | 11.82 | 11.82 | -0.67% | 38,891 |
| Jul 17, 2025 | 11.98 | 11.98 | 11.81 | 11.90 | 11.90 | 0.25% | 64,990 |
| Jul 16, 2025 | 11.82 | 11.91 | 11.77 | 11.87 | 11.87 | 0.34% | 42,642 |
| Jul 15, 2025 | 12.00 | 12.00 | 11.80 | 11.83 | 11.83 | 1.98% | 42,409 |
| Jul 14, 2025 | 11.67 | 11.69 | 11.60 | 11.60 | 11.60 | -2.85% | 41,710 |
| Jul 11, 2025 | 12.08 | 12.08 | 11.92 | 11.94 | 11.94 | 0.17% | 90,849 |
| Jul 10, 2025 | 11.50 | 12.38 | 11.50 | 11.92 | 11.92 | 5.58% | 138,992 |
| Jul 9, 2025 | 11.77 | 11.77 | 11.24 | 11.29 | 11.29 | 0.09% | 74,582 |
| Jul 8, 2025 | 11.49 | 11.49 | 11.23 | 11.28 | 11.28 | -0.44% | 84,993 |
| Jul 7, 2025 | 11.76 | 11.76 | 11.33 | 11.33 | 11.33 | -0.79% | 68,395 |
| Jul 3, 2025 | 11.74 | 11.74 | 11.36 | 11.42 | 11.42 | 0.44% | 104,843 |
| Jul 2, 2025 | 11.77 | 11.77 | 11.26 | 11.37 | 11.37 | -0.52% | 62,690 |
| Jul 1, 2025 | 11.77 | 11.77 | 11.25 | 11.43 | 11.43 | -0.61% | 79,594 |
| Jun 30, 2025 | 11.65 | 11.97 | 11.38 | 11.50 | 11.50 | -1.37% | 46,543 |
| Jun 27, 2025 | 11.80 | 11.80 | 11.64 | 11.66 | 11.66 | -0.26% | 49,674 |
| Jun 26, 2025 | 11.80 | 11.80 | 11.64 | 11.69 | 11.69 | 2.63% | 80,799 |