PT Bank Negara Indonesia ... (PTBRY)
OTC: PTBRY
· Real-Time Price · USD
13.06
-0.94 (-6.71%)
At close: Aug 15, 2025, 3:54 PM
14.00
7.16%
After-hours: Aug 13, 2025, 08:00 PM EDT
PTBRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -6.64% | 772 |
| Aug 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0 |
| Aug 13, 2025 | 14.11 | 14.26 | 13.31 | 14.00 | 14.00 | 2.87% | 1,700 |
| Aug 12, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 9.67% | 1,216 |
| Aug 11, 2025 | 13.36 | 13.36 | 12.41 | 12.41 | 12.41 | 4.99% | 2,600 |
| Aug 8, 2025 | 13.06 | 13.06 | 11.73 | 11.82 | 11.82 | -10.99% | 1,200 |
| Aug 7, 2025 | 13.37 | 13.37 | 12.61 | 13.28 | 13.28 | -8.35% | 3,100 |
| Aug 6, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 19.06% | 1,838 |
| Aug 5, 2025 | 12.60 | 12.70 | 12.15 | 12.17 | 12.17 | -5.51% | 1,901 |
| Aug 4, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 7.87% | 1,000 |
| Aug 1, 2025 | 11.94 | 12.66 | 11.65 | 11.94 | 11.94 | 1.02% | 3,248 |
| Jul 31, 2025 | 12.32 | 12.32 | 11.74 | 11.82 | 11.82 | -3.90% | 1,400 |
| Jul 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 76,546 |
| Jul 29, 2025 | 12.75 | 12.75 | 12.18 | 12.40 | 12.40 | -1.51% | 18,700 |
| Jul 28, 2025 | 12.42 | 12.65 | 12.25 | 12.59 | 12.59 | 1.61% | 57,100 |
| Jul 25, 2025 | 12.07 | 12.94 | 11.85 | 12.39 | 12.39 | -0.64% | 91,313 |
| Jul 24, 2025 | 12.33 | 12.90 | 12.02 | 12.47 | 12.47 | 2.80% | 115,900 |
| Jul 23, 2025 | 11.98 | 12.50 | 11.89 | 12.13 | 12.13 | 2.80% | 182,900 |
| Jul 22, 2025 | 12.57 | 12.57 | 11.78 | 11.80 | 11.80 | -3.75% | 4,416 |
| Jul 21, 2025 | 12.16 | 12.34 | 12.16 | 12.26 | 12.26 | -0.24% | 61,218 |