OTC Markets OTCPK - Delayed Quote
USD
PT Bank Negara Indonesia (Persero) Tbk (PTBRY)
9.05
+0.04
(+0.44%)
At close: November 2 at 1:55:28 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
9.01
9.05
9.01
9.05
9.05
1,400
Oct 30, 2026
9.39
9.39
8.67
9.01
9.01
6,000
Oct 29, 2026
8.90
8.90
8.90
8.90
8.90
400
Oct 28, 2026
9.08
9.08
9.00
9.00
9.00
1,100
Oct 27, 2026
9.25
9.25
8.80
8.91
8.91
1,800
Oct 26, 2026
9.03
9.34
8.93
9.34
9.34
5,100
Oct 23, 2026
9.43
9.43
9.16
9.34
9.34
4,800
Oct 22, 2026
9.89
9.89
9.15
9.32
9.32
2,600
Oct 21, 2026
9.25
9.98
9.05
9.12
9.12
4,200
Oct 20, 2026
8.80
9.08
8.80
9.08
9.08
2,400
Oct 19, 2026
8.16
8.50
8.16
8.37
8.37
9,800
Oct 16, 2026
8.70
8.75
8.22
8.31
8.31
10,500
Oct 15, 2026
9.95
9.95
9.68
9.94
9.94
1,000
Oct 14, 2026
9.52
9.69
9.52
9.69
9.69
1,000
Oct 13, 2026
9.50
9.50
9.50
9.50
9.50
-
Oct 12, 2026
9.50
9.50
9.50
9.50
9.50
2,900
Oct 9, 2026
9.59
9.65
9.59
9.65
9.65
400
Oct 8, 2026
9.69
9.69
9.69
9.69
9.69
-
Oct 7, 2026
9.69
9.69
9.69
9.69
9.69
1,000
Oct 6, 2026
9.74
9.74
9.74
9.74
9.74
-
Oct 5, 2026
9.88
10.05
9.74
9.74
9.74
1,300
Oct 2, 2026
9.45
9.45
9.45
9.45
9.45
-
Oct 1, 2026
9.45
9.45
9.45
9.45
9.45
1,600
Sep 30, 2026
9.50
9.50
9.50
9.50
9.50
200
Sep 29, 2026
9.79
9.79
9.79
9.79
9.79
-
Sep 28, 2026
9.76
9.79
9.51
9.79
9.79
3,500
Sep 25, 2026
9.74
9.78
9.74
9.78
9.78
600
Sep 24, 2026
10.10
10.10
10.10
10.10
10.10
2,100
Sep 23, 2026
10.10
10.10
10.10
10.10
10.10
300
Sep 22, 2026
10.55
10.55
10.55
10.55
10.55
-
Sep 21, 2026
10.55
10.55
10.55
10.55
10.55
-
Sep 18, 2026
10.55
10.55
10.55
10.55
10.55
-
Sep 17, 2026
10.55
10.55
10.55
10.55
10.55
-
Sep 16, 2026
10.55
10.55
10.55
10.55
10.55
200
Sep 15, 2026
10.95
10.95
10.95
10.95
10.95
-
Sep 14, 2026
10.95
10.95
10.95
10.95
10.95
-
Sep 11, 2026
10.95
10.95
10.95
10.95
10.95
-
Sep 10, 2026
10.95
10.95
10.95
10.95
10.95
-
Sep 9, 2026
10.91
11.34
10.91
10.95
10.95
4,100
Sep 8, 2026
10.96
10.96
10.96
10.96
10.96
300
Sep 4, 2026
10.47
10.47
10.47
10.47
10.47
200
Sep 3, 2026
11.26
11.26
11.26
11.26
11.26
9,800
Sep 2, 2026
10.70
10.70
10.70
10.70
10.70
-
Sep 1, 2026
10.70
10.70
10.70
10.70
10.70
-
Aug 31, 2026
10.70
10.70
10.70
10.70
10.70
-
Aug 28, 2026
10.70
10.70
10.70
10.70
10.70
2,800
Aug 27, 2026
10.04
10.04
10.04
10.04
10.04
5,000
Aug 26, 2026
10.75
10.75
10.75
10.75
10.75
-
Aug 25, 2026
10.75
10.75
10.75
10.75
10.75
300
Aug 24, 2026
10.65
10.65
10.65
10.65
10.65
4,400
Aug 21, 2026
11.00
11.00
11.00
11.00
11.00
100
Aug 20, 2026
10.91
10.91
10.50
10.50
10.50
1,100
Aug 19, 2026
10.23
10.23
10.23
10.23
10.23
700
Aug 18, 2026
9.88
9.88
9.85
9.85
9.85
800
Aug 17, 2026
9.65
9.65
9.65
9.65
9.65
-
Aug 14, 2026
9.65
9.65
9.65
9.65
9.65
600
Aug 13, 2026
10.15
10.15
10.15
10.15
10.15
300
Aug 12, 2026
10.20
10.20
10.20
10.20
10.20
600
Aug 11, 2026
10.39
10.39
9.41
9.41
9.41
1,100
Aug 10, 2026
10.90
10.90
10.19
10.19
10.19
600
Aug 7, 2026
9.35
10.32
9.35
10.05
10.05
1,700
Aug 6, 2026
10.10
10.10
10.10
10.10
10.10
600
Aug 5, 2026
10.05
10.05
10.03
10.03
10.03
5,900
Aug 4, 2026
9.76
9.76
9.76
9.76
9.76
-
Aug 3, 2026
9.76
9.76
9.76
9.76
9.76
900
Jul 31, 2026
9.78
9.78
9.78
9.78
9.78
400
Jul 30, 2026
9.77
9.77
9.50
9.57
9.57
2,800
Jul 29, 2026
9.30
9.30
9.04
9.30
9.30
28,500
Jul 28, 2026
9.56
10.05
9.56
9.58
9.58
2,700
Jul 27, 2026
9.24
10.22
9.24
9.49
9.49
5,700
Jul 24, 2026
9.27
9.76
9.27
9.76
9.76
2,000
Jul 23, 2026
9.26
9.96
9.26
9.96
9.96
1,100
Jul 22, 2026
10.10
10.10
10.10
10.10
10.10
1,300
Jul 21, 2026
10.22
10.24
9.51
10.24
10.24
7,200
Jul 20, 2026
10.39
10.39
9.98
9.98
9.98
900
Jul 17, 2026
10.10
10.10
10.10
10.10
10.10
300
Jul 16, 2026
9.55
9.56
9.55
9.56
9.56
1,100
Jul 15, 2026
9.57
9.57
9.57
9.57
9.57
400
Jul 14, 2026
9.53
9.54
9.10
9.25
9.25
1,500
Jul 13, 2026
9.42
9.42
9.42
9.42
9.42
-
Jul 10, 2026
9.42
9.42
9.42
9.42
9.42
700
Jul 9, 2026
9.41
9.44
8.92
9.44
9.44
1,200
Jul 8, 2026
9.34
9.34
9.29
9.34
9.34
1,700
Jul 7, 2026
9.24
10.09
9.24
10.09
10.09
1,300
Jul 6, 2026
9.31
9.31
9.05
9.05
9.05
1,500
Jul 2, 2026
9.03
9.03
9.03
9.03
9.03
600
Jul 1, 2026
8.77
9.09
8.77
9.09
9.09
1,000
Jun 30, 2026
9.07
9.07
9.07
9.07
9.07
3,600
Jun 29, 2026
9.23
9.25
9.16
9.25
9.25
2,900
Jun 26, 2026
9.40
9.40
8.85
8.85
8.85
3,400
Jun 25, 2026
8.86
9.80
8.86
9.31
9.31
4,400
Jun 24, 2026
9.71
9.71
9.30
9.43
9.43
600
Jun 23, 2026
9.64
10.06
9.64
9.80
9.80
2,700
Jun 22, 2026
9.75
10.03
9.67
10.03
10.03
3,500
Jun 18, 2026
10.49
10.98
10.47
10.98
10.98
2,700
Jun 17, 2026
10.99
10.99
9.90
10.03
10.03
3,300
Jun 16, 2026
10.07
10.55
10.07
10.45
10.45
2,000
Jun 15, 2026
10.99
10.99
10.69
10.69
10.69
700
Jun 12, 2026
9.86
10.09
9.31
10.00
10.00
2,600
Jun 11, 2026
10.18
10.18
9.62
9.98
9.98
6,000
Jun 10, 2026
9.56
9.81
9.33
9.70
9.70
2,700
Jun 9, 2026
9.05
9.50
9.00
9.08
9.08
91,400
Jun 8, 2026
8.73
8.73
8.39
8.39
8.39
36,600
Jun 5, 2026
9.20
9.40
9.16
9.40
9.40
1,800
Jun 4, 2026
9.60
9.72
9.53
9.72
9.72
25,400
Jun 3, 2026
10.70
10.70
10.13
10.55
10.55
23,600
Jun 2, 2026
11.47
11.70
10.03
11.70
11.70
5,700
Jun 1, 2026
10.61
10.61
10.41
10.60
10.60
3,700
May 29, 2026
10.70
11.15
10.61
10.86
10.86
4,000
May 28, 2026
10.70
11.49
10.70
11.49
11.49
3,400
May 27, 2026
11.38
11.38
10.73
10.87
10.87
2,500
May 26, 2026
11.65
11.65
10.80
10.80
10.80
8,200
May 22, 2026
11.16
11.16
11.00
11.00
11.00
600
May 21, 2026
11.15
11.15
11.15
11.15
11.15
600
May 20, 2026
10.95
11.30
10.95
11.30
11.30
5,200
May 19, 2026
11.17
11.17
11.17
11.17
11.17
400
May 18, 2026
10.88
11.58
10.88
11.25
11.25
2,500
May 15, 2026
11.27
11.95
10.78
11.27
11.27
3,000
May 14, 2026
10.75
11.12
10.75
11.08
11.08
4,600
May 13, 2026
11.13
11.13
11.05
11.05
11.05
1,000
May 12, 2026
11.23
11.60
10.96
11.18
11.18
2,900
May 11, 2026
11.55
11.80
11.30
11.60
11.60
5,200
May 8, 2026
11.95
11.95
11.47
11.49
11.49
3,900
May 7, 2026
11.80
12.31
11.80
11.86
11.86
1,400
May 6, 2026
11.38
12.20
11.38
12.20
12.20
800
May 5, 2026
11.36
11.36
11.36
11.36
11.36
1,100
May 4, 2026
11.50
11.73
11.06
11.46
11.46
5,400
May 1, 2026
11.06
11.06
11.06
11.06
11.06
1,100
Apr 30, 2026
11.13
11.15
11.13
11.13
11.13
2,600
Apr 29, 2026
11.25
11.25
10.60
11.23
11.23
2,900
Apr 28, 2026
10.75
11.23
10.60
10.60
10.60
2,600
Apr 27, 2026
11.23
11.65
10.80
11.35
11.35
9,000
Apr 24, 2026
11.40
12.00
11.30
11.30
11.30
3,300
Apr 23, 2026
11.50
11.68
11.30
11.30
11.30
2,700
Apr 22, 2026
11.31
12.00
11.16
11.92
11.92
7,100
Apr 21, 2026
11.20
11.23
10.80
10.80
10.80
17,800
Apr 20, 2026
10.81
11.00
10.71
10.71
10.71
2,100
Apr 17, 2026
11.58
11.75
10.99
11.16
11.16
1,800
Apr 16, 2026
10.60
11.52
10.60
10.80
10.80
3,100
Apr 15, 2026
10.71
11.50
10.61
11.05
11.05
3,700
Apr 14, 2026
10.86
11.33
10.86
11.33
11.33
2,100
Apr 13, 2026
11.30
11.70
10.95
10.95
10.95
5,300
Apr 10, 2026
10.89
11.64
10.05
11.64
11.64
4,500
Apr 9, 2026
10.29
11.10
10.29
11.10
11.10
5,300
Apr 8, 2026
10.91
10.93
10.91
10.91
10.91
1,500
Apr 7, 2026
10.50
11.05
10.50
10.80
10.80
8,200
Apr 6, 2026
10.80
10.80
10.50
10.50
10.50
1,300
Apr 2, 2026
10.80
10.80
10.78
10.80
10.80
403,600
Apr 1, 2026
11.16
11.16
11.00
11.00
11.00
202,700
Mar 31, 2026
11.15
11.15
11.15
11.15
11.15
200
Mar 30, 2026
11.40
11.40
10.93
10.93
10.93
1,900
Mar 27, 2026
10.63
11.30
10.63
11.30
11.30
1,200
Mar 26, 2026
1.031
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
12.41
12.41
12.41
12.41
12.41
-
Mar 25, 2026
12.65
12.65
12.41
12.41
11.38
300
Mar 24, 2026
12.47
12.47
12.47
12.47
11.43
-
Mar 23, 2026
12.47
12.47
12.47
12.47
11.43
500
Mar 20, 2026
12.20
12.20
12.20
12.20
11.19
200
Mar 19, 2026
12.95
12.95
12.92
12.92
11.85
800
Mar 18, 2026
12.50
12.50
12.50
12.50
11.46
700
Mar 17, 2026
12.31
12.31
12.31
12.31
11.29
1,200
Mar 16, 2026
12.32
12.72
12.32
12.72
11.66
800
Mar 13, 2026
12.41
13.48
12.41
13.48
12.36
400
Mar 12, 2026
12.50
12.50
12.50
12.50
11.46
1,100
Mar 11, 2026
12.90
12.90
12.10
12.10
11.09
500
Mar 10, 2026
12.50
12.50
12.27
12.27
11.26
1,400
Mar 9, 2026
12.45
12.45
12.45
12.45
11.42
1,500
Mar 6, 2026
12.70
12.70
12.70
12.70
11.64
-
Mar 5, 2026
12.70
12.70
12.70
12.70
11.64
-
Mar 4, 2026
12.70
12.70
12.70
12.70
11.64
200
Mar 3, 2026
12.90
12.93
12.90
12.93
11.85
400
Mar 2, 2026
12.50
13.03
12.50
12.81
11.75
1,000
Feb 27, 2026
13.11
13.11
13.11
13.11
12.03
-
Feb 26, 2026
13.11
13.11
13.11
13.11
12.03
900
Feb 25, 2026
13.52
13.52
13.52
13.52
12.40
-
Feb 24, 2026
13.32
13.52
13.32
13.52
12.40
1,700
Feb 23, 2026
13.34
14.99
13.30
14.15
12.97
2,400
Feb 20, 2026
13.79
14.00
13.79
14.00
12.84
1,200
Feb 19, 2026
14.24
14.24
14.24
14.24
13.06
-
Feb 18, 2026
13.51
14.24
13.51
14.24
13.06
1,700
Feb 17, 2026
14.00
14.04
13.57
14.04
12.87
1,500
Feb 13, 2026
13.60
14.28
13.60
13.62
12.49
1,500
Feb 12, 2026
13.56
14.26
13.53
14.26
13.08
1,500
Feb 11, 2026
13.52
13.80
13.52
13.80
12.65
1,000
Feb 10, 2026
13.89
14.28
13.55
14.28
13.09
1,400
Feb 9, 2026
14.35
14.35
13.60
13.86
12.71
2,600
Feb 6, 2026
12.62
13.30
12.61
13.30
12.19
2,500
Feb 5, 2026
13.79
13.79
13.79
13.79
12.64
-
Feb 4, 2026
13.79
13.79
13.79
13.79
12.64
-
Feb 3, 2026
13.79
13.79
13.79
13.79
12.64
-
Feb 2, 2026
13.79
13.79
13.79
13.79
12.64
-
Jan 30, 2026
14.00
14.00
13.09
13.79
12.64
2,300
Jan 29, 2026
14.14
14.14
14.14
14.14
12.97
200
Jan 28, 2026
14.00
14.98
14.00
14.98
13.74
2,500
Jan 27, 2026
13.78
13.78
13.78
13.78
12.63
-
Jan 26, 2026
13.78
13.78
13.78
13.78
12.63
-
Jan 23, 2026
13.67
13.78
13.67
13.78
12.63
1,400
Jan 22, 2026
13.57
13.57
13.57
13.57
12.44
-
Jan 21, 2026
13.57
13.57
13.57
13.57
12.44
400
Jan 20, 2026
13.78
13.78
13.78
13.78
12.64
-
Jan 16, 2026
13.43
13.78
13.43
13.78
12.64
500
Jan 15, 2026
13.60
13.60
13.60
13.60
12.47
200
Jan 14, 2026
13.44
13.44
13.44
13.44
12.32
-
Jan 13, 2026
13.44
13.44
13.44
13.44
12.32
-
Jan 12, 2026
12.61
13.44
12.61
13.44
12.32
500
Jan 9, 2026
12.99
12.99
12.99
12.99
11.91
-
Jan 8, 2026
12.99
12.99
12.99
12.99
11.91
-
Jan 7, 2026
12.50
12.99
12.50
12.99
11.91
2,000
Jan 6, 2026
13.99
13.99
13.99
13.99
12.83
-
Jan 5, 2026
13.99
13.99
13.99
13.99
12.83
300
Jan 2, 2026
12.95
12.95
12.95
12.95
11.87
-
Dec 31, 2025
12.95
12.95
12.95
12.95
11.87
500
Dec 30, 2025
12.83
12.83
12.83
12.83
11.76
-
Dec 29, 2025
12.83
12.83
12.00
12.83
11.76
1,900
Dec 26, 2025
12.01
12.01
12.01
12.01
11.01
300
Dec 24, 2025
13.01
13.01
13.01
13.01
11.92
400
Dec 23, 2025
12.58
12.58
12.58
12.58
11.53
400
Dec 22, 2025
12.87
12.87
12.87
12.87
11.80
300
Dec 19, 2025
14.35
14.35
14.35
14.35
13.16
-
Dec 18, 2025
14.35
14.35
14.35
14.35
13.16
-
Dec 17, 2025
14.35
14.35
14.35
14.35
13.16
-
Dec 16, 2025
14.35
14.35
14.35
14.35
13.16
-
Dec 15, 2025
14.35
14.35
14.35
14.35
13.16
-
Dec 12, 2025
14.35
14.35
14.35
14.35
13.16
-
Dec 11, 2025
14.35
14.35
14.35
14.35
13.16
-
Dec 10, 2025
14.35
14.35
14.35
14.35
13.16
100
Dec 9, 2025
13.66
13.66
13.66
13.66
12.53
-
Dec 8, 2025
13.00
13.66
13.00
13.66
12.53
400
Dec 5, 2025
13.50
13.50
12.50
12.91
11.84
700
Dec 4, 2025
12.78
12.78
12.78
12.78
11.72
-
Dec 3, 2025
12.78
12.78
12.78
12.78
11.72
400
Dec 2, 2025
13.43
13.43
13.43
13.43
12.31
-
Dec 1, 2025
13.43
13.43
13.43
13.43
12.31
400
Nov 28, 2025
13.65
13.65
13.65
13.65
12.51
-
Nov 26, 2025
13.65
13.65
13.65
13.65
12.51
400
Nov 25, 2025
13.27
13.27
13.27
13.27
12.17
-
Nov 24, 2025
13.27
13.27
13.27
13.27
12.17
600
Nov 21, 2025
13.45
13.45
13.45
13.45
12.33
600
Nov 20, 2025
13.20
13.20
13.20
13.20
12.10
400
Nov 19, 2025
13.20
13.20
13.20
13.20
12.10
-
Nov 18, 2025
13.20
13.20
13.20
13.20
12.10
400
Nov 17, 2025
12.30
12.95
12.30
12.95
11.87
1,800
Nov 14, 2025
13.74
13.74
13.74
13.74
12.60
-
Nov 13, 2025
13.74
13.74
13.74
13.74
12.60
-
Nov 12, 2025
13.74
13.74
13.74
13.74
12.60
300
Nov 11, 2025
13.20
13.20
13.20
13.20
12.10
-
Nov 10, 2025
13.21
13.21
13.20
13.20
12.10
1,200
Nov 7, 2025
13.70
13.70
13.70
13.70
12.56
500
Nov 6, 2025
13.20
14.00
13.20
14.00
12.84
2,900
Nov 5, 2025
13.17
13.17
13.17
13.17
12.08
500
Nov 4, 2025
12.80
14.50
12.80
14.50
13.30
3,100
Nov 3, 2025
13.23
13.89
12.98
12.98
11.90
1,800
