PT Bank Rakyat Indonesia ... (BKRKY)
OTC: BKRKY
· Real-Time Price · USD
13.78
1.38 (11.13%)
At close: Aug 20, 2025, 9:32 AM
BKRKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 12.50 | 12.50 | 12.32 | 12.43 | 12.40 | -1.58% | 21,764 |
| 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 |
| Aug 6, 2025 | 11.24 | 11.38 | 11.24 | 11.32 | 11.32 | -0.18% | 42,844 |
| Aug 5, 2025 | 11.39 | 11.39 | 11.29 | 11.34 | 11.34 | -0.26% | 63,329 |
| Aug 4, 2025 | 11.30 | 11.44 | 11.25 | 11.37 | 11.37 | 0.53% | 62,000 |
| Aug 1, 2025 | 11.70 | 11.70 | 11.29 | 11.31 | 11.31 | 0.62% | 127,100 |
| Jul 31, 2025 | 11.25 | 11.25 | 11.14 | 11.24 | 11.24 | -3.10% | 139,728 |
| Jul 30, 2025 | 11.60 | 11.81 | 11.38 | 11.60 | 11.60 | -1.94% | 45,800 |
| Jul 29, 2025 | 11.89 | 12.00 | 11.79 | 11.83 | 11.83 | -1.09% | 35,300 |
| Jul 28, 2025 | 12.05 | 12.05 | 11.88 | 11.96 | 11.96 | 1.61% | 106,200 |
| Jul 25, 2025 | 11.99 | 11.99 | 11.77 | 11.77 | 11.77 | -2.16% | 62,049 |
| Jul 24, 2025 | 11.99 | 12.12 | 11.97 | 12.03 | 12.03 | 3.35% | 174,126 |
| Jul 23, 2025 | 11.60 | 11.99 | 11.60 | 11.64 | 11.64 | -0.60% | 207,300 |