PT Bank Rakyat Indonesia ... (BKRKY)
OTC: BKRKY
· Real-Time Price · USD
12.03
0.03 (0.25%)
At close: Sep 05, 2025, 3:50 PM
12.10
0.59%
After-hours: Sep 05, 2025, 04:00 PM EDT
BKRKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 12.06 | 12.13 | 11.99 | 12.13 | 12.13 | 0.58% | 43,885 |
| 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 |
| Aug 27, 2025 | 12.68 | 12.74 | 12.50 | 12.50 | 12.50 | -1.73% | 41,432 |
| Aug 26, 2025 | 12.80 | 12.80 | 12.69 | 12.72 | 12.72 | -0.63% | 71,513 |
| Aug 25, 2025 | 13.08 | 13.08 | 12.76 | 12.80 | 12.80 | 1.43% | 21,400 |
| Aug 22, 2025 | 13.02 | 13.02 | 12.50 | 12.62 | 12.62 | 0.80% | 71,800 |
| Aug 21, 2025 | 13.22 | 13.22 | 12.48 | 12.52 | 12.52 | -1.42% | 30,813 |
| Aug 20, 2025 | 12.50 | 13.78 | 12.50 | 12.70 | 12.70 | 2.42% | 54,824 |
| Aug 19, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -1.82% | 21,800 |
| Aug 18, 2025 | 12.90 | 12.90 | 12.53 | 12.63 | 12.63 | -0.24% | 44,242 |
| Aug 15, 2025 | 12.65 | 12.79 | 12.62 | 12.66 | 12.66 | 1.36% | 35,324 |
| Aug 14, 2025 | 12.64 | 12.68 | 12.49 | 12.49 | 12.49 | -0.64% | 32,502 |
| Aug 13, 2025 | 12.13 | 12.90 | 12.13 | 12.57 | 12.57 | 1.37% | 137,000 |
| Aug 12, 2025 | 12.75 | 12.75 | 12.08 | 12.40 | 12.40 | 7.36% | 214,500 |
| Aug 11, 2025 | 11.60 | 11.69 | 11.55 | 11.55 | 11.55 | 2.30% | 86,839 |
| Aug 8, 2025 | 11.40 | 11.47 | 11.26 | 11.29 | 11.29 | -0.35% | 40,500 |
| Aug 7, 2025 | 11.39 | 11.39 | 11.31 | 11.33 | 11.33 | 0.09% | 63,100 |