PT Bank Negara Indonesia (Persero) Tbk (PTBRY)
OTCMKTS · Delayed Price · Currency is USD
9.20
+0.13 (1.43%)
Nov 9, 2026, 2:48 PM EST
PTBRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.20 | 9.20 | 9.02 | 9.20 | 9.20 | 1.43% | 2,478 |
| Nov 6, 2026 | 9.05 | 9.64 | 9.05 | 9.07 | 9.07 | -0.71% | 1,780 |
| Nov 5, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 2.07% | 1,117 |
| Nov 4, 2026 | 8.68 | 8.95 | 8.68 | 8.95 | 8.95 | 5.29% | 314 |
| Nov 3, 2026 | 8.96 | 8.96 | 8.50 | 8.50 | 8.50 | -6.08% | 991 |
| Nov 2, 2026 | 9.01 | 9.05 | 9.01 | 9.05 | 9.05 | 0.44% | 1,413 |
| Oct 30, 2026 | 9.39 | 9.39 | 8.67 | 9.01 | 9.01 | 1.24% | 5,974 |
| Oct 29, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 448 |
| Oct 28, 2026 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | 1.01% | 1,077 |
| Oct 27, 2026 | 9.25 | 9.25 | 8.80 | 8.91 | 8.91 | -4.60% | 1,800 |
| Oct 26, 2026 | 9.03 | 9.34 | 8.93 | 9.34 | 9.34 | 0.05% | 5,115 |
| Oct 23, 2026 | 9.43 | 9.43 | 9.17 | 9.34 | 9.34 | 0.11% | 4,841 |
| Oct 22, 2026 | 9.89 | 9.89 | 9.15 | 9.33 | 9.33 | 2.25% | 2,600 |
| Oct 21, 2026 | 9.25 | 9.98 | 9.05 | 9.12 | 9.12 | 0.44% | 4,196 |
| Oct 20, 2026 | 8.80 | 9.08 | 8.80 | 9.08 | 9.08 | 8.48% | 2,405 |
| Oct 19, 2026 | 8.16 | 8.50 | 8.16 | 8.37 | 8.37 | 0.72% | 9,804 |
| Oct 16, 2026 | 8.70 | 8.75 | 8.22 | 8.31 | 8.31 | -16.40% | 10,454 |
| Oct 15, 2026 | 9.95 | 9.95 | 9.68 | 9.94 | 9.94 | 2.58% | 1,013 |
| Oct 14, 2026 | 9.52 | 9.69 | 9.52 | 9.69 | 9.69 | 2.00% | 984 |
| Oct 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | 2,853 |
| Oct 9, 2026 | 9.59 | 9.65 | 9.59 | 9.65 | 9.65 | -0.41% | 429 |
| Oct 7, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.56% | 959 |
| Oct 5, 2026 | 9.88 | 10.05 | 9.75 | 9.75 | 9.75 | 3.07% | 1,296 |
| Oct 1, 2026 | 9.45 | 9.46 | 9.45 | 9.46 | 9.46 | -0.47% | 1,635 |
| Sep 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.96% | 191 |
| Sep 28, 2026 | 9.76 | 9.79 | 9.51 | 9.79 | 9.79 | 0.10% | 3,549 |
| Sep 25, 2026 | 9.74 | 9.78 | 9.74 | 9.78 | 9.78 | -3.17% | 596 |
| Sep 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 2,116 |
| Sep 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.27% | 260 |
| Sep 16, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -3.65% | 180 |
| Sep 9, 2026 | 10.91 | 11.34 | 10.91 | 10.95 | 10.95 | -0.12% | 4,123 |
| Sep 8, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 4.71% | 314 |
| Sep 4, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -7.02% | 186 |
| Sep 3, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 5.23% | 9,780 |
| Aug 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 6.57% | 2,790 |
| Aug 27, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -6.60% | 5,036 |
| Aug 25, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.97% | 329 |
| Aug 24, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -3.21% | 4,430 |
| Aug 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 130 |
| Aug 20, 2026 | 10.91 | 10.91 | 10.50 | 10.50 | 10.50 | 2.69% | 1,146 |
| Aug 19, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 3.81% | 701 |
| Aug 18, 2026 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | 2.03% | 843 |
| Aug 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -4.93% | 561 |
| Aug 13, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.44% | 306 |
| Aug 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 8.40% | 642 |
| Aug 11, 2026 | 10.39 | 10.39 | 9.41 | 9.41 | 9.41 | -7.70% | 1,117 |
| Aug 10, 2026 | 10.90 | 10.90 | 10.20 | 10.20 | 10.20 | 1.44% | 635 |
| Aug 7, 2026 | 9.35 | 10.32 | 9.35 | 10.05 | 10.05 | -0.54% | 1,655 |
| Aug 6, 2026 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 0.75% | 599 |
| Aug 5, 2026 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | 2.77% | 5,906 |