PT Bank Rakyat Indonesia (Persero) Tbk (BKRKY)
OTCMKTS · Delayed Price · Currency is USD
8.11
-0.44 (-5.15%)
Jun 3, 2026, 9:57 AM EST
BKRKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.50 | 8.68 | 8.43 | 8.55 | 8.55 | 1.54% | 167,597 |
| Jun 1, 2026 | 8.26 | 8.57 | 8.25 | 8.42 | 8.42 | 1.14% | 118,255 |
| May 29, 2026 | 8.52 | 8.52 | 8.28 | 8.33 | 8.33 | -3.87% | 132,021 |
| May 28, 2026 | 8.80 | 9.05 | 8.55 | 8.66 | 8.66 | 0.73% | 106,342 |
| May 27, 2026 | 8.66 | 8.70 | 8.56 | 8.60 | 8.60 | -0.38% | 157,696 |
| May 26, 2026 | 8.61 | 8.75 | 8.57 | 8.63 | 8.63 | 0.30% | 110,494 |
| May 22, 2026 | 8.68 | 8.69 | 8.56 | 8.60 | 8.60 | 0.63% | 66,832 |
| May 21, 2026 | 8.53 | 8.59 | 8.50 | 8.55 | 8.55 | -0.87% | 83,030 |
| May 20, 2026 | 8.57 | 8.66 | 8.50 | 8.63 | 8.63 | 0.41% | 135,606 |
| May 19, 2026 | 8.54 | 8.59 | 8.51 | 8.59 | 8.59 | -1.26% | 97,554 |
| May 18, 2026 | 8.85 | 8.85 | 8.63 | 8.70 | 8.70 | -2.03% | 300,948 |
| May 15, 2026 | 8.96 | 9.07 | 8.86 | 8.88 | 8.88 | -0.22% | 153,380 |
| May 14, 2026 | 8.90 | 9.02 | 8.90 | 8.90 | 8.90 | -1.11% | 167,023 |
| May 13, 2026 | 9.29 | 9.29 | 8.86 | 9.00 | 9.00 | -2.17% | 128,365 |
| May 12, 2026 | 9.16 | 9.23 | 9.02 | 9.20 | 9.20 | -0.43% | 305,789 |
| May 11, 2026 | 9.16 | 9.26 | 9.15 | 9.24 | 9.24 | -1.86% | 171,226 |
| May 8, 2026 | 9.60 | 9.60 | 9.38 | 9.42 | 9.42 | -0.89% | 59,414 |
| May 7, 2026 | 9.31 | 9.69 | 9.31 | 9.50 | 9.50 | 4.05% | 165,807 |
| May 6, 2026 | 9.07 | 9.17 | 9.06 | 9.13 | 9.13 | 0.77% | 94,197 |
| May 5, 2026 | 9.05 | 9.13 | 8.98 | 9.06 | 9.06 | 3.19% | 289,317 |
| May 4, 2026 | 8.78 | 8.86 | 8.70 | 8.78 | 8.78 | 0.80% | 425,050 |
| May 1, 2026 | 8.66 | 8.81 | 8.60 | 8.71 | 8.71 | 0.35% | 470,354 |
| Apr 30, 2026 | 8.70 | 8.76 | 8.52 | 8.68 | 8.68 | 1.52% | 206,321 |
| Apr 29, 2026 | 8.84 | 8.86 | 8.41 | 8.55 | 8.55 | -1.72% | 502,350 |
| Apr 28, 2026 | 9.00 | 9.08 | 8.63 | 8.70 | 8.70 | -1.81% | 744,601 |
| Apr 27, 2026 | 9.09 | 9.11 | 8.77 | 8.86 | 8.86 | -1.12% | 250,320 |
| Apr 24, 2026 | 9.27 | 9.27 | 8.81 | 8.96 | 8.96 | -2.56% | 94,383 |
| Apr 23, 2026 | 9.90 | 9.90 | 9.33 | 9.61 | 9.20 | -1.84% | 103,983 |
| Apr 22, 2026 | 9.46 | 10.09 | 9.46 | 9.79 | 9.37 | -0.10% | 53,490 |
| Apr 21, 2026 | 10.11 | 10.33 | 9.61 | 9.80 | 9.38 | -0.51% | 137,001 |
| Apr 20, 2026 | 10.43 | 10.44 | 9.65 | 9.85 | 9.42 | -2.96% | 166,489 |
| Apr 17, 2026 | 10.37 | 10.37 | 9.69 | 10.15 | 9.71 | 3.05% | 149,462 |
| Apr 16, 2026 | 10.00 | 10.09 | 9.80 | 9.85 | 9.42 | -1.60% | 91,805 |
| Apr 15, 2026 | 9.93 | 10.09 | 9.84 | 10.01 | 9.58 | -0.40% | 91,733 |
| Apr 14, 2026 | 10.48 | 10.48 | 9.97 | 10.05 | 9.62 | 0.70% | 220,446 |
| Apr 13, 2026 | 9.75 | 10.00 | 9.45 | 9.98 | 9.55 | 1.53% | 442,516 |
| Apr 10, 2026 | 9.76 | 9.93 | 9.74 | 9.83 | 9.41 | 3.04% | 123,739 |
| Apr 9, 2026 | 9.55 | 9.66 | 9.53 | 9.54 | 9.13 | -1.85% | 373,189 |
| Apr 8, 2026 | 9.79 | 9.79 | 9.67 | 9.72 | 9.30 | 3.40% | 117,468 |
| Apr 7, 2026 | 9.75 | 9.75 | 9.21 | 9.40 | 8.99 | -3.28% | 211,296 |
| Apr 6, 2026 | 9.77 | 9.96 | 9.65 | 9.72 | 9.30 | -0.11% | 151,641 |
| Apr 2, 2026 | 9.63 | 9.86 | 9.63 | 9.73 | 9.31 | -1.72% | 201,017 |
| Apr 1, 2026 | 9.93 | 9.94 | 9.80 | 9.90 | 9.47 | -0.20% | 523,071 |
| Mar 31, 2026 | 9.91 | 10.00 | 9.78 | 9.92 | 9.49 | 0.61% | 227,578 |
| Mar 30, 2026 | 10.11 | 10.11 | 9.83 | 9.86 | 9.43 | -1.64% | 111,481 |
| Mar 27, 2026 | 10.09 | 10.26 | 10.00 | 10.02 | 9.59 | -1.56% | 104,237 |
| Mar 26, 2026 | 10.11 | 10.41 | 10.11 | 10.18 | 9.74 | -1.80% | 98,145 |
| Mar 25, 2026 | 10.29 | 10.48 | 10.29 | 10.37 | 9.92 | 1.07% | 148,794 |
| Mar 24, 2026 | 10.12 | 10.27 | 10.10 | 10.26 | 9.82 | 0.10% | 107,171 |
| Mar 23, 2026 | 10.25 | 10.27 | 10.12 | 10.25 | 9.81 | 1.38% | 123,620 |