PT Bank Rakyat Indonesia ... (BKRKY)
OTC: BKRKY
· Real-Time Price · USD
11.02
-0.05 (-0.45%)
At close: Oct 03, 2025, 3:59 PM
10.98
-0.32%
After-hours: Oct 03, 2025, 04:00 PM EDT
BKRKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.30 | 11.30 | 10.99 | 11.00 | 11.00 | -0.63% | 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% | 137,600 |
| Sep 29, 2025 | 12.06 | 12.06 | 11.92 | 11.92 | 11.92 | -1.16% | 41,900 |
| Sep 26, 2025 | 11.90 | 12.15 | 11.90 | 12.06 | 12.06 | -0.50% | 132,900 |
| 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 |
Page 1 of 136