PT Bank Rakyat Indonesia (Persero) Tbk (BKRKY)
OTCMKTS
· Delayed Price · Currency is USD
10.85
-0.10 (-0.91%)
Dec 5, 2025, 3:59 PM EST
BKRKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.38 | 11.38 | 10.52 | 10.85 | 10.85 | -0.91% | 354,293 |
| Dec 4, 2025 | 10.99 | 11.00 | 10.70 | 10.95 | 10.95 | 0.37% | 199,327 |
| Dec 3, 2025 | 11.00 | 11.00 | 10.58 | 10.91 | 10.91 | -1.18% | 155,535 |
| Dec 2, 2025 | 10.72 | 11.05 | 10.72 | 11.04 | 11.04 | 2.51% | 593,333 |
| Dec 1, 2025 | 11.19 | 11.19 | 10.61 | 10.77 | 10.77 | -1.46% | 907,374 |
| Nov 28, 2025 | 11.10 | 11.10 | 10.89 | 10.93 | 10.93 | -2.50% | 79,126 |
| Nov 26, 2025 | 11.35 | 11.35 | 11.21 | 11.21 | 11.21 | -1.41% | 492,142 |
| Nov 25, 2025 | 11.06 | 11.42 | 11.06 | 11.37 | 11.37 | -2.49% | 873,523 |
| Nov 24, 2025 | 11.82 | 11.84 | 11.66 | 11.66 | 11.66 | -0.51% | 933,711 |
| Nov 21, 2025 | 12.30 | 12.30 | 11.38 | 11.72 | 11.72 | 0.26% | 67,676 |
| Nov 20, 2025 | 11.75 | 11.92 | 11.64 | 11.69 | 11.69 | -0.51% | 176,967 |
| Nov 19, 2025 | 11.70 | 11.87 | 11.49 | 11.75 | 11.75 | 0.73% | 218,697 |
| Nov 18, 2025 | 11.38 | 11.93 | 11.38 | 11.67 | 11.67 | 1.08% | 85,252 |
| Nov 17, 2025 | 11.31 | 11.67 | 11.31 | 11.54 | 11.54 | 0.44% | 106,671 |
| Nov 14, 2025 | 11.21 | 11.70 | 11.21 | 11.49 | 11.49 | 0.52% | 119,270 |
| Nov 13, 2025 | 11.30 | 11.58 | 11.30 | 11.43 | 11.43 | -1.97% | 72,737 |
| Nov 12, 2025 | 11.18 | 11.95 | 11.18 | 11.66 | 11.66 | -0.09% | 48,683 |
| Nov 11, 2025 | 11.58 | 11.69 | 11.51 | 11.67 | 11.67 | -1.44% | 76,758 |
| Nov 10, 2025 | 11.98 | 11.98 | 11.71 | 11.84 | 11.84 | -1.17% | 39,086 |
| Nov 7, 2025 | 11.88 | 11.98 | 11.82 | 11.98 | 11.98 | 0.76% | 72,541 |
| Nov 6, 2025 | 12.45 | 12.45 | 11.75 | 11.89 | 11.89 | -0.50% | 108,816 |
| Nov 5, 2025 | 12.36 | 12.36 | 11.88 | 11.95 | 11.95 | 1.88% | 76,390 |
| Nov 4, 2025 | 12.34 | 12.34 | 11.65 | 11.73 | 11.73 | -2.82% | 187,235 |
| Nov 3, 2025 | 12.55 | 12.55 | 11.96 | 12.07 | 12.07 | 1.77% | 63,007 |
| Oct 31, 2025 | 11.49 | 12.42 | 11.49 | 11.86 | 11.86 | 1.54% | 39,387 |
| Oct 30, 2025 | 12.00 | 12.00 | 11.60 | 11.68 | 11.68 | 1.21% | 110,067 |
| Oct 29, 2025 | 11.40 | 11.73 | 11.40 | 11.54 | 11.54 | -0.17% | 1,285,870 |
| Oct 28, 2025 | 12.04 | 12.04 | 11.45 | 11.56 | 11.56 | 0.43% | 1,557,653 |
| Oct 27, 2025 | 11.97 | 11.97 | 11.37 | 11.51 | 11.51 | -1.29% | 1,583,473 |
| Oct 24, 2025 | 11.88 | 11.88 | 11.64 | 11.66 | 11.66 | 1.30% | 57,238 |
| Oct 23, 2025 | 11.40 | 11.57 | 11.37 | 11.51 | 11.51 | 3.60% | 96,649 |
| Oct 22, 2025 | 11.20 | 11.20 | 11.02 | 11.11 | 11.11 | -1.68% | 58,805 |
| Oct 21, 2025 | 11.20 | 11.34 | 11.20 | 11.30 | 11.30 | 1.35% | 69,209 |
| Oct 20, 2025 | 10.69 | 11.15 | 10.69 | 11.15 | 11.15 | 7.11% | 501,930 |
| Oct 17, 2025 | 10.26 | 10.50 | 10.26 | 10.41 | 10.41 | - | 211,368 |
| Oct 16, 2025 | 10.65 | 10.65 | 10.23 | 10.41 | 10.41 | 0.58% | 221,488 |
| Oct 15, 2025 | 10.48 | 10.50 | 10.33 | 10.35 | 10.35 | - | 259,717 |
| Oct 14, 2025 | 10.50 | 10.67 | 10.10 | 10.35 | 10.35 | -3.90% | 905,709 |
| Oct 13, 2025 | 10.97 | 11.00 | 10.77 | 10.77 | 10.77 | -0.28% | 260,167 |
| Oct 10, 2025 | 11.31 | 11.31 | 10.80 | 10.80 | 10.80 | -5.59% | 223,074 |
| Oct 9, 2025 | 11.30 | 11.90 | 11.22 | 11.44 | 11.44 | 4.00% | 338,253 |
| Oct 8, 2025 | 11.24 | 11.24 | 11.00 | 11.00 | 11.00 | -0.18% | 175,283 |
| Oct 7, 2025 | 11.50 | 11.50 | 11.02 | 11.02 | 11.02 | 0.09% | 161,360 |
| Oct 6, 2025 | 11.19 | 11.19 | 10.95 | 11.01 | 11.01 | 0.18% | 185,435 |
| Oct 3, 2025 | 11.08 | 11.12 | 10.99 | 10.99 | 10.99 | -0.72% | 199,737 |
| Oct 2, 2025 | 11.02 | 11.18 | 11.02 | 11.07 | 11.07 | -2.98% | 214,234 |
| Oct 1, 2025 | 11.50 | 11.76 | 11.40 | 11.41 | 11.41 | -2.06% | 115,619 |
| Sep 30, 2025 | 11.91 | 11.91 | 11.57 | 11.65 | 11.65 | -2.27% | 137,559 |
| Sep 29, 2025 | 12.06 | 12.06 | 11.92 | 11.92 | 11.92 | -1.16% | 41,882 |
| Sep 26, 2025 | 11.90 | 12.15 | 11.90 | 12.06 | 12.06 | -0.50% | 132,851 |