PT Bank Rakyat Indonesia ... (BKRKY)
OTC: BKRKY
· Real-Time Price · USD
12.02
-0.10 (-0.83%)
At close: Sep 26, 2025, 12:31 PM
BKRKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 12.20 | 12.20 | 11.91 | 12.12 | 12.12 | -0.90% | 181,149 |
| Sep 24, 2025 | 12.45 | 12.45 | 12.01 | 12.23 | 12.23 | -0.16% | 359,700 |
| Sep 23, 2025 | 12.30 | 12.39 | 12.25 | 12.25 | 12.25 | -1.37% | 50,215 |
| Sep 22, 2025 | 12.38 | 12.70 | 12.38 | 12.42 | 12.42 | -2.36% | 21,200 |
| Sep 19, 2025 | 13.20 | 13.20 | 12.64 | 12.72 | 12.72 | 0.08% | 40,800 |
| Sep 18, 2025 | 13.28 | 13.28 | 12.58 | 12.71 | 12.71 | 0.24% | 31,128 |
| Sep 17, 2025 | 12.56 | 12.78 | 12.56 | 12.68 | 12.68 | 1.93% | 40,400 |
| Sep 16, 2025 | 12.98 | 12.98 | 12.00 | 12.44 | 12.44 | -0.24% | 33,618 |
| Sep 15, 2025 | 12.59 | 12.59 | 12.46 | 12.47 | 12.47 | -1.19% | 57,500 |
| Sep 12, 2025 | 12.40 | 12.73 | 12.40 | 12.62 | 12.62 | 1.94% | 30,400 |
| Sep 11, 2025 | 12.01 | 12.47 | 12.01 | 12.38 | 12.38 | 5.81% | 178,500 |
| Sep 10, 2025 | 12.17 | 12.17 | 11.70 | 11.70 | 11.70 | 1.56% | 32,346 |
| Sep 9, 2025 | 11.10 | 11.81 | 11.10 | 11.52 | 11.52 | -1.96% | 56,302 |
| Sep 8, 2025 | 11.83 | 11.83 | 11.68 | 11.75 | 11.75 | -2.89% | 87,800 |
| Sep 5, 2025 | 11.21 | 12.12 | 11.21 | 12.10 | 12.10 | 0.83% | 98,800 |
| Sep 4, 2025 | 12.25 | 12.25 | 11.98 | 12.00 | 12.00 | -0.50% | 43,900 |
| Sep 3, 2025 | 12.04 | 12.20 | 12.04 | 12.06 | 12.06 | 1.01% | 348,911 |
| Sep 2, 2025 | 12.12 | 12.12 | 11.86 | 11.94 | 11.94 | -1.81% | 59,148 |
| Aug 29, 2025 | 12.36 | 12.36 | 12.13 | 12.16 | 12.16 | -2.64% | 27,324 |
| Aug 28, 2025 | 12.75 | 12.75 | 12.49 | 12.49 | 12.49 | -0.08% | 25,905 |