PT Bank Rakyat Indonesia (Persero) Tbk (BKRKY)
OTCMKTS
· Delayed Price · Currency is USD
11.48
-0.05 (-0.43%)
At close: Feb 27, 2026
BKRKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12.09 | 12.09 | 11.43 | 11.48 | 11.48 | -0.43% | 134,901 |
| Feb 26, 2026 | 12.24 | 12.24 | 11.51 | 11.53 | 11.53 | -1.54% | 49,393 |
| Feb 25, 2026 | 12.12 | 12.12 | 11.65 | 11.71 | 11.71 | 3.35% | 90,039 |
| Feb 24, 2026 | 11.05 | 11.57 | 11.05 | 11.33 | 11.33 | -0.26% | 72,276 |
| Feb 23, 2026 | 11.55 | 11.99 | 11.34 | 11.36 | 11.36 | -0.13% | 183,849 |
| Feb 20, 2026 | 11.17 | 11.47 | 11.17 | 11.38 | 11.38 | 1.74% | 35,955 |
| Feb 19, 2026 | 11.58 | 11.58 | 11.07 | 11.18 | 11.18 | -2.53% | 48,534 |
| Feb 18, 2026 | 11.78 | 11.78 | 11.30 | 11.47 | 11.47 | 3.61% | 62,133 |
| Feb 17, 2026 | 11.27 | 11.39 | 11.04 | 11.07 | 11.07 | -0.54% | 70,463 |
| Feb 13, 2026 | 11.50 | 11.50 | 11.12 | 11.13 | 11.13 | -0.36% | 43,193 |
| Feb 12, 2026 | 11.53 | 11.53 | 11.06 | 11.17 | 11.17 | 1.27% | 66,919 |
| Feb 11, 2026 | 11.30 | 11.35 | 11.03 | 11.03 | 11.03 | -1.25% | 344,720 |
| Feb 10, 2026 | 11.35 | 11.41 | 11.17 | 11.17 | 11.17 | -0.71% | 114,008 |
| Feb 9, 2026 | 11.38 | 11.38 | 11.05 | 11.25 | 11.25 | 0.13% | 63,545 |
| Feb 6, 2026 | 11.71 | 11.71 | 11.18 | 11.24 | 11.24 | 0.58% | 44,744 |
| Feb 5, 2026 | 11.50 | 11.50 | 11.17 | 11.17 | 11.17 | -2.62% | 82,394 |
| Feb 4, 2026 | 11.97 | 11.97 | 11.40 | 11.47 | 11.47 | 2.23% | 108,678 |
| Feb 3, 2026 | 11.77 | 11.77 | 11.10 | 11.22 | 11.22 | -1.84% | 63,067 |
| Feb 2, 2026 | 11.44 | 11.50 | 11.34 | 11.43 | 11.43 | 2.79% | 56,829 |
| Jan 30, 2026 | 11.76 | 11.76 | 11.12 | 11.12 | 11.12 | -2.54% | 132,303 |
| Jan 29, 2026 | 11.68 | 11.68 | 11.03 | 11.41 | 11.41 | 6.64% | 130,695 |
| Jan 28, 2026 | 10.96 | 10.96 | 10.63 | 10.70 | 10.70 | -7.44% | 108,454 |
| Jan 27, 2026 | 11.40 | 11.56 | 11.32 | 11.56 | 11.56 | 1.31% | 28,572 |
| Jan 26, 2026 | 11.42 | 11.48 | 11.34 | 11.41 | 11.41 | 0.88% | 61,253 |
| Jan 23, 2026 | 11.35 | 11.40 | 11.28 | 11.31 | 11.31 | 0.71% | 53,856 |
| Jan 22, 2026 | 11.30 | 11.30 | 11.17 | 11.23 | 11.23 | 0.27% | 98,395 |
| Jan 21, 2026 | 11.30 | 11.30 | 11.13 | 11.20 | 11.20 | -0.09% | 96,599 |
| Jan 20, 2026 | 10.92 | 11.38 | 10.92 | 11.21 | 11.21 | -0.18% | 65,096 |
| Jan 16, 2026 | 11.39 | 11.39 | 11.19 | 11.23 | 11.23 | -0.53% | 83,002 |
| Jan 15, 2026 | 11.24 | 11.29 | 10.99 | 11.29 | 11.29 | 2.82% | 70,137 |
| Jan 14, 2026 | 11.24 | 11.24 | 10.91 | 10.98 | 10.98 | 0.37% | 83,355 |
| Jan 13, 2026 | 11.11 | 11.11 | 10.94 | 10.94 | 10.94 | -0.45% | 57,805 |
| Jan 12, 2026 | 11.40 | 11.40 | 10.93 | 10.99 | 10.99 | 1.20% | 113,139 |
| Jan 9, 2026 | 10.95 | 10.96 | 10.84 | 10.86 | 10.86 | -0.82% | 58,325 |
| Jan 8, 2026 | 11.01 | 11.01 | 10.92 | 10.95 | 10.95 | 0.46% | 92,420 |
| Jan 7, 2026 | 11.05 | 11.05 | 10.89 | 10.90 | 10.90 | 0.18% | 166,383 |
| Jan 6, 2026 | 11.40 | 11.40 | 10.88 | 10.88 | 10.88 | 0.28% | 83,503 |
| Jan 5, 2026 | 10.90 | 10.90 | 10.76 | 10.85 | 10.85 | 0.08% | 132,987 |
| Jan 2, 2026 | 11.15 | 11.15 | 10.74 | 10.84 | 10.84 | -1.98% | 85,452 |
| Dec 31, 2025 | 11.11 | 11.40 | 11.04 | 11.06 | 10.81 | -1.69% | 40,848 |
| Dec 30, 2025 | 11.00 | 11.38 | 11.00 | 11.25 | 10.99 | 0.27% | 56,050 |
| Dec 29, 2025 | 11.70 | 11.70 | 11.06 | 11.22 | 10.96 | 0.81% | 74,816 |
| Dec 26, 2025 | 10.80 | 11.40 | 10.80 | 11.13 | 10.88 | -1.38% | 80,215 |
| Dec 24, 2025 | 11.28 | 11.37 | 11.25 | 11.29 | 11.03 | -0.04% | 13,471 |
| Dec 23, 2025 | 11.67 | 11.67 | 11.16 | 11.29 | 11.03 | 0.53% | 65,160 |
| Dec 22, 2025 | 11.35 | 11.64 | 11.16 | 11.23 | 10.97 | -1.58% | 117,332 |
| Dec 19, 2025 | 11.30 | 11.68 | 11.29 | 11.41 | 11.15 | 0.18% | 311,492 |
| Dec 18, 2025 | 11.31 | 11.49 | 11.31 | 11.39 | 11.13 | 0.18% | 60,185 |
| Dec 17, 2025 | 11.00 | 11.50 | 11.00 | 11.37 | 11.11 | 1.25% | 781,622 |
| Dec 16, 2025 | 11.06 | 11.40 | 10.98 | 11.23 | 10.97 | -0.18% | 1,044,247 |
| Dec 15, 2025 | 11.25 | 11.41 | 11.18 | 11.25 | 10.99 | 3.97% | 57,645 |
| Dec 12, 2025 | 11.33 | 11.33 | 10.73 | 10.82 | 10.57 | 0.09% | 72,017 |
| Dec 11, 2025 | 11.28 | 11.28 | 10.50 | 10.81 | 10.56 | -0.73% | 180,381 |
| Dec 10, 2025 | 10.94 | 11.02 | 10.71 | 10.89 | 10.64 | -0.18% | 591,667 |
| Dec 9, 2025 | 11.46 | 11.46 | 10.60 | 10.91 | 10.66 | 0.74% | 276,657 |
| Dec 8, 2025 | 10.56 | 10.90 | 10.56 | 10.83 | 10.58 | -0.18% | 488,814 |
| Dec 5, 2025 | 11.38 | 11.38 | 10.52 | 10.85 | 10.60 | -0.91% | 354,293 |
| Dec 4, 2025 | 10.99 | 11.00 | 10.70 | 10.95 | 10.70 | 0.37% | 199,327 |
| Dec 3, 2025 | 11.00 | 11.00 | 10.58 | 10.91 | 10.66 | -1.18% | 155,535 |
| Dec 2, 2025 | 10.72 | 11.05 | 10.72 | 11.04 | 10.79 | 2.51% | 593,333 |
| Dec 1, 2025 | 11.19 | 11.19 | 10.61 | 10.77 | 10.52 | -1.46% | 907,374 |
| Nov 28, 2025 | 11.10 | 11.10 | 10.89 | 10.93 | 10.68 | -2.50% | 79,126 |
| Nov 26, 2025 | 11.35 | 11.35 | 11.21 | 11.21 | 10.95 | -1.41% | 492,142 |
| Nov 25, 2025 | 11.06 | 11.42 | 11.06 | 11.37 | 11.11 | -2.49% | 873,523 |
| Nov 24, 2025 | 11.82 | 11.84 | 11.66 | 11.66 | 11.39 | -0.51% | 933,711 |
| Nov 21, 2025 | 12.30 | 12.30 | 11.38 | 11.72 | 11.45 | 0.26% | 67,676 |
| Nov 20, 2025 | 11.75 | 11.92 | 11.64 | 11.69 | 11.42 | -0.51% | 176,967 |
| Nov 19, 2025 | 11.70 | 11.87 | 11.49 | 11.75 | 11.48 | 0.73% | 218,697 |
| Nov 18, 2025 | 11.38 | 11.93 | 11.38 | 11.67 | 11.40 | 1.08% | 85,252 |
| Nov 17, 2025 | 11.31 | 11.67 | 11.31 | 11.54 | 11.28 | 0.44% | 106,671 |
| Nov 14, 2025 | 11.21 | 11.70 | 11.21 | 11.49 | 11.23 | 0.52% | 119,270 |
| Nov 13, 2025 | 11.30 | 11.58 | 11.30 | 11.43 | 11.17 | -1.97% | 72,737 |
| Nov 12, 2025 | 11.18 | 11.95 | 11.18 | 11.66 | 11.39 | -0.09% | 48,683 |
| Nov 11, 2025 | 11.58 | 11.69 | 11.51 | 11.67 | 11.40 | -1.44% | 76,758 |
| Nov 10, 2025 | 11.98 | 11.98 | 11.71 | 11.84 | 11.57 | -1.17% | 39,086 |
| Nov 7, 2025 | 11.88 | 11.98 | 11.82 | 11.98 | 11.71 | 0.76% | 72,541 |
| Nov 6, 2025 | 12.45 | 12.45 | 11.75 | 11.89 | 11.62 | -0.50% | 108,816 |
| Nov 5, 2025 | 12.36 | 12.36 | 11.88 | 11.95 | 11.68 | 1.88% | 76,390 |
| Nov 4, 2025 | 12.34 | 12.34 | 11.65 | 11.73 | 11.46 | -2.82% | 187,235 |
| Nov 3, 2025 | 12.55 | 12.55 | 11.96 | 12.07 | 11.79 | 1.77% | 63,007 |
| Oct 31, 2025 | 11.49 | 12.42 | 11.49 | 11.86 | 11.59 | 1.54% | 39,387 |
| Oct 30, 2025 | 12.00 | 12.00 | 11.60 | 11.68 | 11.41 | 1.21% | 110,067 |
| Oct 29, 2025 | 11.40 | 11.73 | 11.40 | 11.54 | 11.28 | -0.17% | 1,285,870 |
| Oct 28, 2025 | 12.04 | 12.04 | 11.45 | 11.56 | 11.30 | 0.43% | 1,557,653 |
| Oct 27, 2025 | 11.97 | 11.97 | 11.37 | 11.51 | 11.25 | -1.29% | 1,583,473 |
| Oct 24, 2025 | 11.88 | 11.88 | 11.64 | 11.66 | 11.39 | 1.30% | 57,238 |
| Oct 23, 2025 | 11.40 | 11.57 | 11.37 | 11.51 | 11.25 | 3.60% | 96,649 |
| Oct 22, 2025 | 11.20 | 11.20 | 11.02 | 11.11 | 10.86 | -1.68% | 58,805 |
| Oct 21, 2025 | 11.20 | 11.34 | 11.20 | 11.30 | 11.04 | 1.35% | 69,209 |
| Oct 20, 2025 | 10.69 | 11.15 | 10.69 | 11.15 | 10.89 | 7.11% | 501,930 |
| Oct 17, 2025 | 10.26 | 10.50 | 10.26 | 10.41 | 10.17 | - | 211,368 |
| Oct 16, 2025 | 10.65 | 10.65 | 10.23 | 10.41 | 10.17 | 0.58% | 221,488 |
| Oct 15, 2025 | 10.48 | 10.50 | 10.33 | 10.35 | 10.11 | - | 259,717 |
| Oct 14, 2025 | 10.50 | 10.67 | 10.10 | 10.35 | 10.11 | -3.90% | 905,709 |
| Oct 13, 2025 | 10.97 | 11.00 | 10.77 | 10.77 | 10.52 | -0.28% | 260,167 |
| Oct 10, 2025 | 11.31 | 11.31 | 10.80 | 10.80 | 10.55 | -5.59% | 223,074 |
| Oct 9, 2025 | 11.30 | 11.90 | 11.22 | 11.44 | 11.18 | 4.00% | 338,253 |
| Oct 8, 2025 | 11.24 | 11.24 | 11.00 | 11.00 | 10.75 | -0.18% | 175,283 |
| Oct 7, 2025 | 11.50 | 11.50 | 11.02 | 11.02 | 10.77 | 0.09% | 161,360 |
| Oct 6, 2025 | 11.19 | 11.19 | 10.95 | 11.01 | 10.76 | 0.18% | 185,435 |