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 |
|---|---|---|
| June 2026 | $7.58 | $7.58 |
| May 2026 | $8.33 | $8.33 |
| April 2026 | $8.68 | $8.68 |
| March 2026 | $9.29 | $9.92 |
| February 2026 | $10.76 | $11.48 |
| January 2026 | $10.42 | $11.12 |
| December 2025 | $9.98 | $11.06 |
| November 2025 | $9.87 | $10.93 |
| October 2025 | $10.71 | $11.86 |
| September 2025 | $10.52 | $11.65 |
| August 2025 | $10.98 | $12.16 |
| July 2025 | $10.15 | $11.24 |
| June 2025 | $10.38 | $11.50 |
| May 2025 | $12.21 | $13.52 |
| April 2025 | $10.44 | $11.56 |
| March 2025 | $10.35 | $12.11 |
| February 2025 | $9.01 | $10.54 |
| January 2025 | $11.10 | $12.99 |
| December 2024 | $10.59 | $12.40 |
| November 2024 | $11.13 | $13.46 |
| October 2024 | $12.68 | $15.33 |
| September 2024 | $13.48 | $16.30 |
| August 2024 | $13.61 | $16.46 |
| July 2024 | $11.86 | $14.34 |
| June 2024 | $11.68 | $14.12 |
| May 2024 | $11.06 | $13.38 |
| April 2024 | $12.61 | $15.25 |
| March 2024 | $15.85 | $19.17 |
| February 2024 | $15.63 | $19.62 |
| January 2024 | $14.33 | $17.99 |
| December 2023 | $14.60 | $18.32 |
| November 2023 | $13.35 | $17 |
| October 2023 | $12.14 | $15.46 |
| September 2023 | $13.28 | $16.92 |
| August 2023 | $14.22 | $18.12 |
| July 2023 | $14.51 | $18.48 |
| June 2023 | $14.30 | $18.22 |
| May 2023 | $14.08 | $17.94 |
| April 2023 | $13.56 | $17.27 |
| March 2023 | $12.29 | $15.66 |
| February 2023 | $11.58 | $15.46 |
| January 2023 | $11.37 | $15.19 |
| December 2022 | $11.63 | $15.73 |
| November 2022 | $11.51 | $15.56 |
| October 2022 | $10.97 | $14.84 |
| September 2022 | $10.37 | $14.03 |
| August 2022 | $10.72 | $14.50 |
| July 2022 | $10.92 | $14.77 |
| June 2022 | $10.27 | $13.88 |
| May 2022 | $11.71 | $15.84 |
| April 2022 | $12.24 | $16.55 |
| March 2022 | $11.98 | $16.20 |
| February 2022 | $11.45 | $16.06 |
| January 2022 | $10.23 | $14.35 |
| December 2021 | $10.23 | $14.35 |
| November 2021 | $10.08 | $14.14 |
| October 2021 | $10.56 | $14.81 |
| September 2021 | $9.61 | $13.66 |
| August 2021 | $9.66 | $13.73 |
| July 2021 | $9.09 | $12.92 |
| June 2021 | $9.51 | $13.51 |
| May 2021 | $10.11 | $14.37 |
| April 2021 | $9.88 | $14.03 |
| March 2021 | $10.54 | $15.32 |
| February 2021 | $11.28 | $16.40 |
| January 2021 | $10.43 | $15.17 |
| December 2020 | $10.12 | $14.71 |
| November 2020 | $9.89 | $14.38 |
| October 2020 | $7.60 | $11.05 |
| September 2020 | $7.12 | $10.35 |
| August 2020 | $8.20 | $11.93 |
| July 2020 | $7.19 | $10.46 |
| June 2020 | $6.98 | $10.15 |
| May 2020 | $6.87 | $9.98 |
| April 2020 | $5.98 | $8.69 |
| March 2020 | $6.19 | $9 |
| February 2020 | $9.73 | $14.14 |
| January 2020 | $10.56 | $16.03 |
| December 2019 | $10.38 | $15.76 |
| November 2019 | $9.46 | $14.35 |
| October 2019 | $9.77 | $14.82 |
| September 2019 | $9.63 | $14.62 |
| August 2019 | $9.79 | $14.86 |
| July 2019 | $10.24 | $15.54 |
| June 2019 | $10.13 | $15.37 |
| May 2019 | $9.39 | $14.25 |
| April 2019 | $9.66 | $15.18 |
| March 2019 | $9.19 | $14.45 |
| February 2019 | $8.66 | $13.60 |
| January 2019 | $8.90 | $13.99 |
| December 2018 | $8.02 | $12.61 |
| November 2018 | $8.09 | $12.71 |
| October 2018 | $6.56 | $10.31 |
| September 2018 | $6.78 | $10.65 |
| August 2018 | $6.85 | $10.77 |
| July 2018 | $6.70 | $10.53 |
| June 2018 | $6.35 | $9.98 |
| May 2018 | $6.91 | $10.86 |
| April 2018 | $7.41 | $11.65 |
| March 2018 | $8.03 | $13 |
| February 2018 | $8.52 | $13.78 |
| January 2018 | $8.60 | $13.92 |
| December 2017 | $8.44 | $13.66 |
| November 2017 | $7.61 | $12.31 |
| October 2017 | $7.10 | $22.99 |
| September 2017 | $6.89 | $22.30 |
| August 2017 | $7.07 | $22.89 |
| July 2017 | $6.85 | $22.17 |
| June 2017 | $7.10 | $22.99 |
| May 2017 | $6.59 | $21.34 |
| April 2017 | $5.98 | $19.34 |
| March 2017 | $5.98 | $19.37 |
| February 2017 | $5.36 | $17.94 |
| January 2017 | $5.30 | $17.72 |
| December 2016 | $5.25 | $17.57 |
| November 2016 | $4.80 | $16.04 |
| October 2016 | $5.54 | $18.55 |
| September 2016 | $5.62 | $18.78 |
| August 2016 | $5.13 | $17.17 |
| July 2016 | $5.35 | $17.90 |
| June 2016 | $4.87 | $16.29 |
| May 2016 | $4.45 | $14.88 |
| April 2016 | $4.57 | $15.30 |
| March 2016 | $4.96 | $16.58 |
| February 2016 | $4.79 | $16.50 |
| January 2016 | $4.68 | $16.11 |
| December 2015 | $4.76 | $16.38 |
| November 2015 | $4.70 | $16.18 |
| October 2015 | $4.43 | $15.24 |
| September 2015 | $3.49 | $12.01 |
| August 2015 | $4.25 | $14.62 |
| July 2015 | $4.20 | $14.46 |
| June 2015 | $4.46 | $15.35 |
| May 2015 | $5.16 | $17.75 |
| April 2015 | $5.25 | $18.08 |
| March 2015 | $5.88 | $20.24 |
| February 2015 | $5.58 | $19.65 |
| January 2015 | $5.17 | $18.20 |
| December 2014 | $5.22 | $18.39 |
| November 2014 | $5.29 | $18.62 |
| October 2014 | $5.14 | $18.11 |
| September 2014 | $4.83 | $17 |
| August 2014 | $5.40 | $19 |
| July 2014 | $5.38 | $18.94 |
| June 2014 | $4.91 | $17.27 |
| May 2014 | $5.04 | $17.74 |
| April 2014 | $4.84 | $17.05 |
| March 2014 | $4.70 | $17 |
| February 2014 | $4.38 | $15.84 |
| January 2014 | $3.83 | $13.85 |
| December 2013 | $3.30 | $11.93 |
| November 2013 | $3.50 | $12.65 |
| October 2013 | $3.87 | $13.98 |
| September 2013 | $3.43 | $12.40 |
| August 2013 | $3.31 | $11.98 |
| July 2013 | $4.38 | $15.83 |
| June 2013 | $4.25 | $15.38 |
| May 2013 | $4.84 | $17.51 |
| April 2013 | $5.31 | $19.19 |
| March 2013 | $5.05 | $18.25 |
| February 2013 | $5.05 | $19.12 |
| January 2013 | $4.33 | $16.39 |
| December 2012 | $3.83 | $14.50 |
| November 2012 | $3.85 | $14.60 |
| October 2012 | $4.06 | $15.39 |
| September 2012 | $4.09 | $15.50 |
| August 2012 | $3.95 | $14.95 |
| July 2012 | $3.86 | $14.60 |
| June 2012 | $3.43 | $13 |
| May 2012 | $3.13 | $11.85 |
| April 2012 | $3.89 | $14.74 |
| March 2012 | $3.92 | $15.10 |
| February 2012 | $4.01 | $15.45 |
| January 2012 | $3.90 | $15.03 |
| December 2011 | $3.97 | $15.31 |
| November 2011 | $3.77 | $14.53 |
| October 2011 | $4 | $15.44 |
| September 2011 | $3.48 | $13.42 |
| August 2011 | $4.23 | $16.32 |
| July 2011 | $4.26 | $16.43 |
| June 2011 | $4.01 | $15.48 |
| May 2011 | $3.86 | $14.90 |
| April 2011 | $3.98 | $15.50 |
| March 2011 | $3.42 | $13.35 |
| February 2011 | $2.79 | $10.89 |
| January 2011 | $3.06 | $10.87 |
| December 2010 | $5.96 | $23.26 |
| November 2010 | $6.97 | $27.25 |
| October 2010 | $5.94 | $23.20 |
| September 2010 | $5.74 | $22.45 |
| June 2010 | $4.73 | $18.60 |
| April 2010 | $4.92 | $19.35 |
| March 2010 | $4.41 | $17.35 |
| February 2010 | $3.86 | $15.20 |
| December 2009 | $4.18 | $16.45 |
| November 2009 | $2.08 | $7.57 |
| October 2009 | $3.92 | $15.48 |
| September 2009 | $4.12 | $16.25 |
| August 2009 | $3.60 | $14.20 |
| July 2009 | $3.20 | $12.61 |
| June 2009 | $1.68 | $6.29 |
| May 2009 | $2.99 | $11.95 |
BKRKY
Price: $7.58
52 week price:
Dividend Yield: 12.30%
5-year range yield:
Forward Dividend Yield: 10.95%
Payout Ratio: 114.36%
Payout Ratio Range:
Dividend Per Share: 0.83 USD
Earnings Per Share: 1.12 USD
P/E Ratio: 8.09
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: Indonesia
Volume: 36300
Market Capitalization: 24.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: 9.35%
DGR5: 18.95%