PT Bank Rakyat Indonesia (Persero) Tbk ( BKRKY) - Price History
Monthly price history for BKRKY (PT Bank Rakyat Indonesia (Persero) Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $8.67 | $8.67 |
| September 2026 | $8.65 | $8.65 |
| August 2026 | $9.21 | $9.21 |
| July 2026 | $8.45 | $8.45 |
| June 2026 | $7.63 | $7.63 |
| May 2026 | $8.25 | $8.25 |
| April 2026 | $8.64 | $8.64 |
| March 2026 | $9.15 | $9.80 |
| February 2026 | $10.89 | $11.66 |
| January 2026 | $10.60 | $11.35 |
| December 2025 | $9.87 | $10.98 |
| November 2025 | $9.83 | $10.93 |
| October 2025 | $10.76 | $11.97 |
| September 2025 | $10.52 | $11.70 |
| August 2025 | $11.04 | $12.28 |
| July 2025 | $10.14 | $11.27 |
| June 2025 | $10.36 | $11.52 |
| May 2025 | $12.28 | $13.66 |
| April 2025 | $10.43 | $11.60 |
| March 2025 | $10.37 | $12.23 |
| February 2025 | $8.59 | $10.13 |
| January 2025 | $10.98 | $12.94 |
| December 2024 | $10.75 | $12.68 |
| November 2024 | $11 | $13.41 |
| October 2024 | $12.55 | $15.29 |
| September 2024 | $13.41 | $16.35 |
| August 2024 | $13.67 | $16.66 |
| July 2024 | $11.78 | $14.36 |
| June 2024 | $11.52 | $14.05 |
| May 2024 | $10.96 | $13.35 |
| April 2024 | $12.46 | $15.19 |
| March 2024 | $15.65 | $19.08 |
| February 2024 | $15.41 | $19.49 |
| January 2024 | $14.28 | $18.06 |
| December 2023 | $14.70 | $18.59 |
| November 2023 | $13.25 | $17 |
| October 2023 | $12.16 | $15.61 |
| September 2023 | $13.17 | $16.90 |
| August 2023 | $14.20 | $18.22 |
| July 2023 | $14.60 | $18.73 |
| June 2023 | $14.10 | $18.09 |
| May 2023 | $14.49 | $18.60 |
| April 2023 | $13.54 | $17.38 |
| March 2023 | $12.29 | $15.77 |
| February 2023 | $11.37 | $15.31 |
| January 2023 | $11.35 | $15.28 |
| December 2022 | $11.64 | $15.87 |
| November 2022 | $11.61 | $15.83 |
| October 2022 | $10.93 | $14.91 |
| September 2022 | $10.81 | $14.74 |
| August 2022 | $10.72 | $14.62 |
| July 2022 | $10.78 | $14.70 |
| June 2022 | $10.22 | $13.93 |
| May 2022 | $11.64 | $15.88 |
| April 2022 | $12.32 | $16.80 |
| March 2022 | $11.90 | $16.22 |
| February 2022 | $11.18 | $15.84 |
| January 2022 | $9.99 | $14.15 |
| December 2021 | $10.18 | $14.42 |
| November 2021 | $10.08 | $14.28 |
| October 2021 | $10.59 | $15 |
| September 2021 | $9.37 | $13.45 |
| August 2021 | $9.60 | $13.78 |
| July 2021 | $8.94 | $12.83 |
| June 2021 | $9.47 | $13.59 |
| May 2021 | $9.93 | $14.25 |
| April 2021 | $9.77 | $14.02 |
| March 2021 | $10.30 | $15.15 |
| February 2021 | $11.25 | $16.54 |
| January 2021 | $10.13 | $14.90 |
| December 2020 | $10.10 | $14.84 |
| November 2020 | $9.85 | $14.48 |
| October 2020 | $7.81 | $11.49 |
| September 2020 | $6.95 | $10.22 |
| August 2020 | $8.20 | $12.05 |
| July 2020 | $7.36 | $10.82 |
| June 2020 | $7.22 | $10.61 |
| May 2020 | $6.87 | $10.10 |
| April 2020 | $6.24 | $9.18 |
| March 2020 | $6.30 | $9.26 |
| February 2020 | $9.93 | $14.60 |
| January 2020 | $10.65 | $16.33 |
| December 2019 | $10.33 | $15.85 |
| November 2019 | $9.45 | $14.50 |
| October 2019 | $9.78 | $15 |
| September 2019 | $9.46 | $14.51 |
| August 2019 | $9.81 | $15.05 |
| July 2019 | $10.42 | $15.98 |
| June 2019 | $10.06 | $15.43 |
| May 2019 | $9.36 | $14.36 |
| April 2019 | $9.66 | $15.33 |
| March 2019 | $9.11 | $14.47 |
| February 2019 | $8.62 | $13.68 |
| January 2019 | $8.68 | $13.78 |
| December 2018 | $8.02 | $12.73 |
| November 2018 | $7.97 | $12.66 |
| October 2018 | $6.52 | $10.36 |
| September 2018 | $6.66 | $10.57 |
| August 2018 | $6.80 | $10.79 |
| July 2018 | $6.70 | $10.64 |
| June 2018 | $6.24 | $9.91 |
| May 2018 | $6.98 | $11.08 |
| April 2018 | $7.29 | $11.57 |
| March 2018 | $7.99 | $13.07 |
| February 2018 | $8.40 | $13.75 |
| January 2018 | $8.44 | $13.82 |
| December 2017 | $8.20 | $13.41 |
| November 2017 | $7.25 | $11.87 |
| October 2017 | $7.03 | $23 |
| September 2017 | $6.93 | $22.68 |
| August 2017 | $6.93 | $22.67 |
| July 2017 | $6.78 | $22.18 |
| June 2017 | $6.99 | $22.88 |
| May 2017 | $6.64 | $21.73 |
| April 2017 | $5.91 | $19.36 |
| March 2017 | $5.95 | $19.47 |
| February 2017 | $5.30 | $17.92 |
| January 2017 | $5.19 | $17.56 |
| December 2016 | $5.12 | $17.33 |
| November 2016 | $4.76 | $16.09 |
| October 2016 | $5.53 | $18.70 |
| September 2016 | $5.53 | $18.70 |
| August 2016 | $5.19 | $17.56 |
| July 2016 | $5.20 | $17.60 |
| June 2016 | $4.83 | $16.35 |
| May 2016 | $4.48 | $15.15 |
| April 2016 | $4.64 | $15.70 |
| March 2016 | $5.09 | $17.23 |
| February 2016 | $4.76 | $16.56 |
| January 2016 | $4.68 | $16.30 |
| December 2015 | $4.76 | $16.58 |
| November 2015 | $4.48 | $15.58 |
| October 2015 | $4.42 | $15.38 |
| September 2015 | $3.39 | $11.81 |
| August 2015 | $4.35 | $15.12 |
| July 2015 | $4.25 | $14.78 |
| June 2015 | $4.46 | $15.53 |
| May 2015 | $5.12 | $17.81 |
| April 2015 | $5.15 | $17.94 |
| March 2015 | $5.84 | $20.31 |
| February 2015 | $5.60 | $19.92 |
| January 2015 | $5.18 | $18.43 |
| December 2014 | $5.28 | $18.81 |
| November 2014 | $5.30 | $18.89 |
| October 2014 | $5.15 | $18.33 |
| September 2014 | $4.80 | $17.11 |
| August 2014 | $5.30 | $18.89 |
| July 2014 | $5.43 | $19.35 |
| June 2014 | $4.89 | $17.42 |
| May 2014 | $4.91 | $17.47 |
| April 2014 | $4.81 | $17.13 |
| March 2014 | $4.61 | $16.86 |
| February 2014 | $4.37 | $15.98 |
| January 2014 | $3.73 | $13.64 |
| December 2013 | $3.26 | $11.92 |
| November 2013 | $3.40 | $12.46 |
| October 2013 | $3.83 | $14.02 |
| September 2013 | $3.42 | $12.52 |
| August 2013 | $3.30 | $12.09 |
| July 2013 | $4.39 | $16.06 |
| June 2013 | $4.27 | $15.62 |
| May 2013 | $4.97 | $18.17 |
| April 2013 | $5.29 | $19.34 |
| March 2013 | $4.92 | $18.01 |
| February 2013 | $5.11 | $19.56 |
| January 2013 | $4.26 | $16.32 |
| December 2012 | $3.77 | $14.42 |
| November 2012 | $3.84 | $14.70 |
| October 2012 | $4.02 | $15.41 |
| September 2012 | $4.07 | $15.57 |
| August 2012 | $3.81 | $14.58 |
| July 2012 | $3.86 | $14.79 |
| June 2012 | $3.43 | $13.13 |
| May 2012 | $3.14 | $12.02 |
| April 2012 | $3.78 | $14.47 |
| March 2012 | $3.90 | $15.20 |
| February 2012 | $3.92 | $15.30 |
| January 2012 | $3.91 | $15.24 |
| December 2011 | $3.82 | $14.89 |
| November 2011 | $3.66 | $14.27 |
| October 2011 | $3.91 | $15.25 |
| September 2011 | $3.42 | $13.31 |
| August 2011 | $3.94 | $15.35 |
| July 2011 | $4.16 | $16.23 |
| June 2011 | $3.89 | $15.16 |
| May 2011 | $3.82 | $14.88 |
| April 2011 | $3.82 | $15.06 |
| March 2011 | $3.35 | $13.21 |
| February 2011 | $2.70 | $10.66 |
| January 2011 | $2.76 | $10.87 |
| December 2010 | $2.89 | $11.39 |
| November 2010 | $3.42 | $13.56 |
| October 2010 | $2.97 | $11.76 |
| September 2010 | $2.80 | $11.11 |
| June 2010 | $2.38 | $9.53 |
| April 2010 | $2.39 | $9.59 |
| March 2010 | $2.14 | $8.60 |
| February 2010 | $1.91 | $7.66 |
| December 2009 | $2.01 | $8.08 |
| November 2009 | $1.88 | $7.57 |
| October 2009 | $1.96 | $7.91 |
| September 2009 | $1.97 | $7.94 |
| August 2009 | $1.81 | $7.30 |
| July 2009 | $1.57 | $6.33 |
| June 2009 | $1.52 | $6.29 |
| May 2009 | $2.99 | $11.95 |
BKRKY
Price: $8.67
52 week price:
Dividend Yield: 11.53%
5-year range yield:
Forward Dividend Yield: 9.80%
Payout Ratio: 114.36%
Payout Ratio Range:
Dividend Per Share: 0.83 USD
Earnings Per Share: 1.15 USD
P/E Ratio: 8.38
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: Indonesia
Volume: 36300
Market Capitalization: 26.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: 9.35%
DGR5: 18.95%