PT Bank Rakyat Indonesia (Persero) Tbk (BKRKY)
OTCMKTS · Delayed Price · Currency is USD
9.64
-0.43 (-4.27%)
At close: Sep 4, 2026
BKRKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.68 | 9.88 | 9.61 | 9.64 | 9.64 | -4.27% | 25,891 |
| Sep 3, 2026 | 9.75 | 10.07 | 9.63 | 10.07 | 10.07 | 5.22% | 366,703 |
| Sep 2, 2026 | 9.50 | 9.64 | 9.40 | 9.57 | 9.57 | 1.06% | 34,376 |
| Sep 1, 2026 | 9.63 | 9.67 | 9.40 | 9.47 | 9.47 | 2.82% | 143,836 |
| Aug 31, 2026 | 9.17 | 9.28 | 9.06 | 9.21 | 9.21 | 2.45% | 98,493 |
| Aug 28, 2026 | 9.30 | 9.30 | 8.93 | 8.99 | 8.99 | 1.70% | 50,215 |
| Aug 27, 2026 | 8.75 | 8.87 | 8.75 | 8.84 | 8.84 | 0.23% | 26,317 |
| Aug 26, 2026 | 8.77 | 8.84 | 8.75 | 8.82 | 8.82 | -1.32% | 49,561 |
| Aug 25, 2026 | 8.85 | 8.96 | 8.83 | 8.94 | 8.94 | 0.54% | 35,703 |
| Aug 24, 2026 | 8.87 | 8.89 | 8.84 | 8.89 | 8.89 | -1.22% | 49,120 |
| Aug 21, 2026 | 8.87 | 9.03 | 8.87 | 9.00 | 9.00 | 4.77% | 63,775 |
| Aug 20, 2026 | 8.61 | 8.66 | 8.45 | 8.59 | 8.59 | 0.94% | 87,605 |
| Aug 19, 2026 | 8.54 | 8.54 | 8.49 | 8.51 | 8.51 | - | 115,459 |
| Aug 18, 2026 | 8.56 | 8.60 | 8.46 | 8.51 | 8.51 | -1.39% | 67,335 |
| Aug 17, 2026 | 8.67 | 8.69 | 8.60 | 8.63 | 8.63 | -0.40% | 49,977 |
| Aug 14, 2026 | 8.67 | 8.68 | 8.61 | 8.67 | 8.67 | 0.87% | 33,811 |
| Aug 13, 2026 | 8.57 | 8.62 | 8.56 | 8.59 | 8.59 | -0.92% | 22,477 |
| Aug 12, 2026 | 8.67 | 8.74 | 8.66 | 8.67 | 8.67 | 1.40% | 37,571 |
| Aug 11, 2026 | 8.67 | 8.67 | 8.55 | 8.55 | 8.55 | -0.35% | 29,442 |
| Aug 10, 2026 | 8.48 | 8.63 | 8.48 | 8.58 | 8.58 | -1.27% | 37,965 |
| Aug 7, 2026 | 8.64 | 8.91 | 8.59 | 8.69 | 8.69 | 4.45% | 88,213 |
| Aug 6, 2026 | 8.31 | 8.38 | 8.29 | 8.32 | 8.32 | 0.36% | 55,716 |
| Aug 5, 2026 | 8.28 | 8.38 | 8.28 | 8.29 | 8.29 | -0.72% | 46,515 |
| Aug 4, 2026 | 8.42 | 8.44 | 8.35 | 8.35 | 8.35 | 1.09% | 54,570 |
| Aug 3, 2026 | 8.30 | 8.34 | 8.26 | 8.26 | 8.26 | -0.84% | 40,077 |
| Jul 31, 2026 | 8.29 | 8.40 | 8.25 | 8.33 | 8.33 | 2.08% | 55,939 |
| Jul 30, 2026 | 8.21 | 8.21 | 8.12 | 8.16 | 8.16 | 1.75% | 65,853 |
| Jul 29, 2026 | 8.12 | 8.39 | 8.01 | 8.02 | 8.02 | -0.62% | 87,012 |
| Jul 28, 2026 | 8.06 | 8.12 | 8.06 | 8.07 | 8.07 | -1.34% | 60,624 |
| Jul 27, 2026 | 8.16 | 8.21 | 8.13 | 8.18 | 8.18 | -0.07% | 75,435 |
| Jul 24, 2026 | 8.22 | 8.25 | 8.12 | 8.19 | 8.19 | -0.41% | 70,304 |
| Jul 23, 2026 | 8.36 | 8.36 | 8.15 | 8.22 | 8.22 | -2.26% | 85,726 |
| Jul 22, 2026 | 8.45 | 8.45 | 8.37 | 8.41 | 8.41 | -1.06% | 43,484 |
| Jul 21, 2026 | 8.41 | 8.57 | 8.41 | 8.50 | 8.50 | 2.78% | 66,450 |
| Jul 20, 2026 | 8.32 | 8.38 | 8.18 | 8.27 | 8.27 | 1.60% | 254,531 |
| Jul 17, 2026 | 8.01 | 8.20 | 8.01 | 8.14 | 8.14 | 4.49% | 174,182 |
| Jul 16, 2026 | 7.65 | 7.84 | 7.64 | 7.79 | 7.79 | 0.65% | 119,169 |
| Jul 15, 2026 | 7.74 | 7.75 | 7.66 | 7.74 | 7.74 | 0.26% | 297,987 |
| Jul 14, 2026 | 7.81 | 7.81 | 7.61 | 7.72 | 7.72 | -2.65% | 350,807 |
| Jul 13, 2026 | 7.85 | 7.97 | 7.85 | 7.93 | 7.93 | 2.99% | 145,521 |
| Jul 10, 2026 | 7.66 | 7.70 | 7.66 | 7.70 | 7.70 | 0.52% | 51,428 |
| Jul 9, 2026 | 7.70 | 7.70 | 7.56 | 7.66 | 7.66 | -0.52% | 124,916 |
| Jul 8, 2026 | 7.67 | 7.70 | 7.66 | 7.70 | 7.70 | -2.90% | 68,734 |
| Jul 7, 2026 | 7.89 | 7.98 | 7.86 | 7.93 | 7.93 | 0.63% | 174,833 |
| Jul 6, 2026 | 7.71 | 7.91 | 7.66 | 7.88 | 7.88 | 5.77% | 501,244 |
| Jul 2, 2026 | 7.47 | 7.47 | 7.37 | 7.45 | 7.45 | 1.09% | 114,695 |
| Jul 1, 2026 | 7.51 | 7.71 | 7.31 | 7.37 | 7.37 | -1.86% | 124,033 |
| Jun 30, 2026 | 7.47 | 7.75 | 7.47 | 7.51 | 7.51 | -3.59% | 117,277 |
| Jun 29, 2026 | 7.64 | 7.88 | 7.64 | 7.79 | 7.79 | -1.14% | 124,789 |
| Jun 26, 2026 | 7.70 | 7.96 | 7.70 | 7.88 | 7.88 | 2.20% | 880,503 |