Skip to main content
PT Bank Rakyat Indonesia (Persero) Tbk (BKRKY)
OTCMKTS · Delayed Price · Currency is USD
13.35
-0.18 (-1.33%)
Nov 20, 2024, 4:00 PM EST

BKRKY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202413.0113.4413.0113.2513.25-0.75%95,820
Nov 20, 202414.1314.1313.2713.3513.35-1.33%241,915
Nov 19, 202414.1314.1313.5013.5313.530.22%273,250
Nov 18, 202413.4713.6713.4413.5013.50-2.12%137,540
Nov 15, 202414.2514.2513.7513.7913.79-1.91%222,587
Nov 14, 202413.7614.2213.7614.0614.06-305,107
Nov 13, 202414.1114.3014.0014.0614.061.01%186,095
Nov 12, 202414.4914.4913.9013.9213.92-0.14%69,061
Nov 11, 202414.1114.1113.9313.9413.94-1.98%92,697
Nov 8, 202414.6614.7714.2214.2214.22-2.66%93,758
Nov 7, 202414.0014.7014.0014.6114.610.48%49,500
Nov 6, 202414.7514.7514.3014.5414.54-2.35%60,935
Nov 5, 202414.3715.3814.3714.8914.890.13%48,021
Nov 4, 202415.5515.5514.7214.8714.870.95%33,995
Nov 1, 202414.3514.8814.3514.7314.73-3.91%46,898
Oct 31, 202415.0515.3315.0515.3315.332.64%58,275
Oct 30, 202414.4615.1914.4614.9414.940.40%75,345
Oct 29, 202414.8315.1714.8314.8814.88-1.06%47,669
Oct 28, 202414.9115.1314.8015.0415.040.10%81,787
Oct 25, 202415.8115.8114.8115.0215.02-1.25%152,736
Oct 24, 202414.8915.3714.8915.2115.21-0.91%60,426
Oct 23, 202415.2015.4815.2015.3515.35-1.67%25,504
Oct 22, 202415.1315.6515.1315.6115.61-2.01%22,812
Oct 21, 202415.9616.1415.8715.9315.930.25%17,440
Oct 18, 202416.0716.1815.8315.8915.89-0.56%74,130
Oct 17, 202415.9716.0615.8815.9815.981.01%109,772
Oct 16, 202415.7815.9015.6915.8215.821.67%90,203
Oct 15, 202416.1016.1015.4715.5615.56-0.77%129,579
Oct 14, 202415.6815.6915.2015.6815.680.19%28,420
Oct 11, 202415.7015.8215.6115.6515.651.43%234,720
Oct 10, 202416.0716.0714.8715.4315.43-2.14%65,428
Oct 9, 202415.7515.8315.7515.7715.77-1.33%30,033
Oct 8, 202416.5416.5815.8415.9815.984.99%65,879
Oct 7, 202415.2515.3014.8715.2215.22-2.12%77,632
Oct 4, 202416.2316.2315.4715.5515.55-1.89%25,340
Oct 3, 202415.6415.9015.6415.8515.85-1.74%33,617
Oct 2, 202416.2016.2916.0216.1316.13-2.12%23,753
Oct 1, 202417.3517.3516.4616.4816.481.10%63,468
Sep 30, 202416.5516.7616.2816.3016.30-3.49%82,877
Sep 27, 202416.5517.4916.5516.8916.891.20%73,027
Sep 26, 202417.0417.0416.6516.6916.69-3.97%34,121
Sep 25, 202417.6117.7117.3317.3817.38-2.80%48,080
Sep 24, 202418.2518.2517.5117.8817.88-0.67%54,537
Sep 23, 202417.7318.1217.5818.0018.002.69%121,528
Sep 20, 202417.3417.7117.2917.5317.53-0.35%102,085
Sep 19, 202417.7517.8617.5917.5917.590.69%240,903
Sep 18, 202416.9917.6116.9917.4717.471.63%62,342
Sep 17, 202417.4817.4816.9317.1917.190.82%27,848
Sep 16, 202417.3917.3917.0017.0517.050.59%22,605
Sep 13, 202416.7017.0716.7016.9516.951.92%84,529
Sep 12, 202416.9516.9516.4016.6316.630.42%45,397
Sep 11, 202416.4316.7216.4116.5616.56-0.66%36,992
Sep 10, 202416.6316.8516.6316.6716.670.85%97,693
Sep 9, 202416.8316.8516.4916.5316.53-1.14%36,582
Sep 6, 202416.5716.8516.5716.7216.721.52%67,280
Sep 5, 202416.8616.8616.2216.4716.471.29%99,760
Sep 4, 202416.3416.5016.1716.2616.26-1.63%26,321
Sep 3, 202416.9416.9416.4216.5316.530.46%61,355
Aug 30, 202416.0516.6516.0416.4616.461.20%42,051
Aug 29, 202416.8816.8816.1416.2616.26-1.57%24,292
Aug 28, 202416.6916.6916.5116.5216.52-1.26%13,591
Aug 27, 202417.2217.2216.5016.7316.73-0.30%93,619
Aug 26, 202416.7517.1116.5216.7816.782.76%138,046
Aug 23, 202416.7516.7516.3016.3316.332.51%105,980
Aug 22, 202416.2016.2015.9315.9315.93-2.39%34,478
Aug 21, 202416.5016.5016.3016.3216.321.59%62,024
Aug 20, 202415.5316.1215.5316.0616.062.91%337,929
Aug 19, 202415.5015.9615.4215.6115.611.10%79,820
Aug 16, 202415.0015.7015.0015.4415.440.19%44,240
Aug 15, 202415.3815.4515.3515.4115.41-0.39%28,916
Aug 14, 202415.2815.8915.2715.4715.473.07%64,476
Aug 13, 202414.9015.1514.8615.0115.012.17%37,076
Aug 12, 202415.2315.2314.6614.6914.69-36,466
Aug 9, 202414.6914.8814.4014.6914.690.07%100,701
Aug 8, 202414.0914.6914.0914.6814.682.09%81,432
Aug 7, 202414.9114.9114.2514.3814.38-0.21%89,897
Aug 6, 202413.8914.4113.8914.4114.412.93%79,598
Aug 5, 202414.5714.5713.4714.0014.00-3.18%58,857
Aug 2, 202414.7914.9914.2014.4614.46-0.28%49,500
Aug 1, 202415.1815.1814.4514.5014.501.08%69,802
Jul 31, 202413.8714.7513.8714.3514.351.06%58,054
Jul 30, 202414.3914.7814.1814.2014.20-3.17%121,126
Jul 29, 202414.6315.2314.4914.6614.660.76%53,935
Jul 26, 202414.3615.1214.3614.5514.550.62%79,296
Jul 25, 202415.0015.0014.1314.4614.46-1.50%96,646
Jul 24, 202414.6015.2414.6014.6814.680.27%62,719
Jul 23, 202415.3415.3414.1814.6414.64-3.62%141,838
Jul 22, 202414.8115.3314.8115.1915.190.86%209,733
Jul 19, 202414.5915.5114.5915.0615.060.27%236,284
Jul 18, 202415.3015.5815.0115.0215.022.18%37,141
Jul 17, 202414.4515.1114.4514.7014.70-1.14%57,517
Jul 16, 202414.0715.2014.0714.8714.870.27%135,271
Jul 15, 202415.0715.0714.7814.8314.83-1.79%65,512
Jul 12, 202414.6215.7814.6215.1015.100.33%57,262
Jul 11, 202415.5315.5314.6015.0515.05-133,650
Jul 10, 202415.5115.5114.8615.0515.050.40%71,135
Jul 9, 202415.0815.3314.9114.9914.992.32%55,326
Jul 8, 202414.6614.8114.6314.6514.65-1.35%68,719
Jul 5, 202414.2515.0014.2314.8514.855.10%151,720
Jul 3, 202413.6014.5713.6014.1314.130.57%48,378