PT Bank Negara Indonesia (Persero) Tbk (PTBRY)
OTCMKTS · Delayed Price · Currency is USD
10.20
+0.14 (1.44%)
Aug 10, 2026, 1:17 PM EST
PTBRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.20% | 906 |
| Jul 31, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 2.19% | 372 |
| Jul 30, 2026 | 9.77 | 9.77 | 9.50 | 9.57 | 9.57 | 2.90% | 2,792 |
| Jul 29, 2026 | 9.30 | 9.30 | 9.04 | 9.30 | 9.30 | -2.92% | 28,473 |
| Jul 28, 2026 | 9.56 | 10.05 | 9.56 | 9.58 | 9.58 | 0.98% | 2,722 |
| Jul 27, 2026 | 9.24 | 10.22 | 9.24 | 9.49 | 9.49 | -2.80% | 5,690 |
| Jul 24, 2026 | 9.27 | 9.76 | 9.27 | 9.76 | 9.76 | -2.01% | 1,999 |
| Jul 23, 2026 | 9.26 | 9.96 | 9.26 | 9.96 | 9.96 | -1.39% | 1,105 |
| Jul 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.42% | 1,341 |
| Jul 21, 2026 | 10.22 | 10.25 | 9.51 | 10.25 | 10.25 | 2.60% | 7,192 |
| Jul 20, 2026 | 10.39 | 10.39 | 9.99 | 9.99 | 9.99 | -1.14% | 896 |
| Jul 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 5.65% | 258 |
| Jul 16, 2026 | 9.55 | 9.56 | 9.55 | 9.56 | 9.56 | -0.10% | 1,058 |
| Jul 15, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 3.46% | 424 |
| Jul 14, 2026 | 9.53 | 9.54 | 9.10 | 9.25 | 9.25 | -1.80% | 1,492 |
| Jul 10, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.21% | 724 |
| Jul 9, 2026 | 9.41 | 9.44 | 8.92 | 9.44 | 9.44 | 1.07% | 1,157 |
| Jul 8, 2026 | 9.34 | 9.34 | 9.29 | 9.34 | 9.34 | -7.43% | 1,700 |
| Jul 7, 2026 | 9.24 | 10.09 | 9.24 | 10.09 | 10.09 | 11.49% | 1,305 |
| Jul 6, 2026 | 9.31 | 9.31 | 9.05 | 9.05 | 9.05 | 0.25% | 1,460 |
| Jul 2, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.68% | 588 |
| Jul 1, 2026 | 8.78 | 9.09 | 8.78 | 9.09 | 9.09 | 0.22% | 1,035 |
| Jun 30, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.95% | 3,644 |
| Jun 29, 2026 | 9.23 | 9.25 | 9.16 | 9.25 | 9.25 | 4.52% | 2,947 |
| Jun 26, 2026 | 9.40 | 9.40 | 8.85 | 8.85 | 8.85 | -4.89% | 3,387 |
| Jun 25, 2026 | 8.86 | 9.80 | 8.86 | 9.31 | 9.31 | -1.33% | 4,369 |
| Jun 24, 2026 | 9.71 | 9.71 | 9.30 | 9.43 | 9.43 | -3.78% | 569 |
| Jun 23, 2026 | 9.64 | 10.06 | 9.64 | 9.80 | 9.80 | -2.31% | 2,740 |
| Jun 22, 2026 | 9.75 | 10.03 | 9.67 | 10.03 | 10.03 | -8.64% | 3,499 |
| Jun 18, 2026 | 10.49 | 10.98 | 10.47 | 10.98 | 10.98 | 9.47% | 2,734 |
| Jun 17, 2026 | 10.99 | 10.99 | 9.90 | 10.03 | 10.03 | -4.02% | 3,318 |
| Jun 16, 2026 | 10.07 | 10.55 | 10.07 | 10.45 | 10.45 | -2.29% | 1,966 |
| Jun 15, 2026 | 10.99 | 10.99 | 10.70 | 10.70 | 10.70 | 6.95% | 667 |
| Jun 12, 2026 | 9.86 | 10.09 | 9.31 | 10.00 | 10.00 | 0.20% | 2,596 |
| Jun 11, 2026 | 10.18 | 10.18 | 9.62 | 9.98 | 9.98 | 2.89% | 6,019 |
| Jun 10, 2026 | 9.56 | 9.81 | 9.33 | 9.70 | 9.70 | 6.88% | 2,714 |
| Jun 9, 2026 | 9.05 | 9.50 | 9.00 | 9.08 | 9.08 | 8.24% | 91,448 |
| Jun 8, 2026 | 8.73 | 8.73 | 8.39 | 8.39 | 8.39 | -10.82% | 36,614 |
| Jun 5, 2026 | 9.20 | 9.40 | 9.16 | 9.40 | 9.40 | -3.27% | 1,783 |
| Jun 4, 2026 | 9.60 | 9.72 | 9.53 | 9.72 | 9.72 | -7.88% | 25,430 |
| Jun 3, 2026 | 10.70 | 10.70 | 10.13 | 10.55 | 10.55 | -9.81% | 23,615 |
| Jun 2, 2026 | 11.47 | 11.70 | 10.03 | 11.70 | 11.70 | 10.38% | 5,671 |
| Jun 1, 2026 | 10.61 | 10.61 | 10.41 | 10.60 | 10.60 | -2.38% | 3,748 |
| May 29, 2026 | 10.70 | 11.15 | 10.61 | 10.86 | 10.86 | -5.47% | 4,001 |
| May 28, 2026 | 10.70 | 11.49 | 10.70 | 11.49 | 11.49 | 5.70% | 3,400 |
| May 27, 2026 | 11.38 | 11.38 | 10.73 | 10.87 | 10.87 | 0.63% | 2,466 |