PT Bank Rakyat Indonesia (Persero) Tbk (BKRKY)
OTCMKTS · Delayed Price · Currency is USD
7.73
-0.02 (-0.26%)
Nov 9, 2026, 3:58 PM EST
BKRKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.80 | 7.80 | 7.71 | 7.73 | 7.73 | -0.26% | 240,767 |
| Nov 6, 2026 | 7.71 | 7.80 | 7.70 | 7.75 | 7.75 | 4.45% | 130,065 |
| Nov 5, 2026 | 7.41 | 7.53 | 7.32 | 7.42 | 7.42 | -1.20% | 176,045 |
| Nov 4, 2026 | 7.25 | 7.59 | 7.25 | 7.51 | 7.51 | 2.46% | 203,089 |
| Nov 3, 2026 | 7.39 | 7.48 | 7.20 | 7.33 | 7.33 | -5.05% | 77,040 |
| Nov 2, 2026 | 7.47 | 7.77 | 7.47 | 7.72 | 7.72 | 1.85% | 129,249 |
| Oct 30, 2026 | 7.93 | 7.93 | 7.55 | 7.58 | 7.58 | -0.79% | 89,705 |
| Oct 29, 2026 | 7.71 | 7.71 | 7.64 | 7.64 | 7.64 | -3.17% | 93,787 |
| Oct 28, 2026 | 7.88 | 8.00 | 7.88 | 7.89 | 7.89 | 0.13% | 95,841 |
| Oct 27, 2026 | 7.94 | 7.94 | 7.83 | 7.88 | 7.88 | -0.76% | 101,978 |
| Oct 26, 2026 | 8.21 | 8.24 | 7.84 | 7.94 | 7.94 | -0.13% | 187,171 |
| Oct 23, 2026 | 8.18 | 8.18 | 7.86 | 7.95 | 7.95 | 0.76% | 74,296 |
| Oct 22, 2026 | 7.93 | 7.93 | 7.85 | 7.89 | 7.89 | 3.14% | 162,448 |
| Oct 21, 2026 | 7.70 | 7.79 | 7.63 | 7.65 | 7.65 | 0.66% | 155,999 |
| Oct 20, 2026 | 7.59 | 7.85 | 7.54 | 7.60 | 7.60 | 10.47% | 326,511 |
| Oct 19, 2026 | 7.02 | 7.02 | 6.80 | 6.88 | 6.88 | -6.01% | 795,911 |
| Oct 16, 2026 | 7.57 | 7.78 | 7.31 | 7.32 | 7.32 | -15.77% | 257,621 |
| Oct 15, 2026 | 8.73 | 8.73 | 8.57 | 8.69 | 8.69 | 1.88% | 109,168 |
| Oct 14, 2026 | 8.26 | 8.85 | 8.26 | 8.53 | 8.53 | -2.40% | 88,882 |
| Oct 13, 2026 | 8.65 | 8.78 | 8.49 | 8.74 | 8.74 | 1.16% | 75,743 |
| Oct 12, 2026 | 8.71 | 8.71 | 8.63 | 8.64 | 8.64 | -0.48% | 121,876 |
| Oct 9, 2026 | 8.82 | 8.82 | 8.65 | 8.68 | 8.68 | 2.14% | 80,952 |
| Oct 8, 2026 | 8.55 | 8.75 | 8.43 | 8.50 | 8.50 | -2.75% | 125,605 |
| Oct 7, 2026 | 8.70 | 8.96 | 8.70 | 8.74 | 8.74 | 0.69% | 121,924 |
| Oct 6, 2026 | 8.96 | 8.96 | 8.60 | 8.68 | 8.68 | 0.70% | 67,211 |
| Oct 5, 2026 | 8.88 | 8.88 | 8.55 | 8.62 | 8.62 | 2.25% | 130,947 |
| Oct 2, 2026 | 8.83 | 8.83 | 8.43 | 8.43 | 8.43 | -1.86% | 45,334 |
| Oct 1, 2026 | 8.61 | 8.71 | 8.54 | 8.59 | 8.59 | -0.69% | 116,276 |
| Sep 30, 2026 | 8.69 | 8.99 | 8.61 | 8.65 | 8.65 | -2.26% | 76,526 |
| Sep 29, 2026 | 8.83 | 9.10 | 8.81 | 8.85 | 8.85 | 0.97% | 159,487 |
| Sep 28, 2026 | 8.75 | 8.78 | 8.72 | 8.77 | 8.77 | -0.96% | 131,877 |
| Sep 25, 2026 | 8.84 | 8.85 | 8.77 | 8.85 | 8.85 | 0.80% | 62,772 |
| Sep 24, 2026 | 8.99 | 8.99 | 8.74 | 8.78 | 8.78 | -0.79% | 73,927 |
| Sep 23, 2026 | 9.02 | 9.05 | 8.82 | 8.85 | 8.85 | 0.11% | 39,894 |
| Sep 22, 2026 | 9.21 | 9.21 | 8.83 | 8.84 | 8.84 | -4.23% | 51,668 |
| Sep 21, 2026 | 9.45 | 9.45 | 9.18 | 9.23 | 9.23 | -0.46% | 362,608 |
| Sep 18, 2026 | 9.69 | 9.69 | 9.20 | 9.27 | 9.27 | -0.51% | 25,364 |
| Sep 17, 2026 | 9.62 | 9.62 | 9.32 | 9.32 | 9.32 | 0.11% | 26,498 |
| Sep 16, 2026 | 9.05 | 9.43 | 9.05 | 9.31 | 9.31 | -0.75% | 16,474 |
| Sep 15, 2026 | 9.02 | 9.55 | 9.02 | 9.38 | 9.38 | -3.00% | 101,613 |
| Sep 14, 2026 | 9.46 | 9.84 | 9.46 | 9.67 | 9.67 | 4.31% | 62,625 |
| Sep 11, 2026 | 9.27 | 9.39 | 9.23 | 9.27 | 9.27 | -1.28% | 59,693 |
| Sep 10, 2026 | 9.69 | 9.69 | 9.33 | 9.39 | 9.39 | -3.20% | 63,893 |
| Sep 9, 2026 | 10.05 | 10.05 | 9.67 | 9.70 | 9.70 | 0.21% | 87,448 |
| Sep 8, 2026 | 9.65 | 9.71 | 9.64 | 9.68 | 9.68 | 0.41% | 42,204 |
| 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 |