PT Bank Negara Indonesia ... (PTBRY)
OTC: PTBRY
· Real-Time Price · USD
13.12
-1.21 (-8.42%)
At close: Sep 08, 2025, 3:44 PM
13.03
-0.65%
Pre-market: Sep 08, 2025, 09:29 AM EDT
PTBRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 3.84% | 500 |
| Sep 4, 2025 | 13.22 | 13.81 | 13.22 | 13.80 | 13.80 | 6.32% | 1,330 |
| Sep 3, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -4.98% | 1,600 |
| Sep 2, 2025 | 14.74 | 14.74 | 13.66 | 13.66 | 13.66 | -2.08% | 2,100 |
| Aug 29, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -9.94% | 702 |
| Aug 28, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 8.47% | 145 |
| Aug 27, 2025 | 14.40 | 14.40 | 14.28 | 14.28 | 14.28 | -0.90% | 1,120 |
| Aug 26, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.84% | 424 |
| Aug 25, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 10.55% | 610 |
| Aug 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00% | 1,300 |
| Aug 21, 2025 | 15.27 | 15.27 | 12.80 | 12.80 | 12.80 | -5.19% | 1,300 |
| Aug 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.05% | 10,727 |
| Aug 19, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.00% | 1,300 |
| Aug 18, 2025 | 13.68 | 13.68 | 13.36 | 13.36 | 13.36 | 2.22% | 816 |
| Aug 15, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -6.64% | 800 |
| 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 |