PT Bank Rakyat Indonesia (Persero) Tbk (BKRKY)
OTCMKTS
· Delayed Price · Currency is USD
11.14
-0.01 (-0.09%)
Apr 24, 2025, 12:43 PM EDT
BKRKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.84 | 11.15 | 10.84 | 11.13 | - | 3.24% | 26,531 |
| Apr 22, 2025 | 10.99 | 10.99 | 10.66 | 10.78 | 10.78 | -0.19% | 185,762 |
| Apr 21, 2025 | 10.45 | 10.81 | 10.45 | 10.80 | 10.80 | 0.19% | 454,416 |
| Apr 17, 2025 | 10.81 | 10.99 | 10.67 | 10.78 | 10.78 | -0.28% | 116,380 |
| Apr 16, 2025 | 11.17 | 11.17 | 10.67 | 10.81 | 10.81 | -1.46% | 122,282 |
| Apr 15, 2025 | 10.84 | 11.14 | 10.84 | 10.97 | 10.97 | -0.18% | 123,805 |
| Apr 14, 2025 | 11.60 | 11.60 | 10.78 | 10.99 | 10.99 | -4.35% | 125,646 |
| Apr 11, 2025 | 12.35 | 12.35 | 10.88 | 11.49 | 10.87 | 1.32% | 211,059 |
| Apr 10, 2025 | 11.10 | 11.60 | 10.89 | 11.34 | 10.73 | -0.53% | 142,525 |
| Apr 9, 2025 | 10.67 | 11.56 | 10.61 | 11.40 | 10.78 | 9.83% | 342,849 |
| Apr 8, 2025 | 11.10 | 11.10 | 10.25 | 10.38 | 9.82 | -4.24% | 228,680 |
| Apr 7, 2025 | 10.69 | 11.10 | 10.41 | 10.84 | 10.25 | -2.34% | 276,213 |
| Apr 4, 2025 | 11.50 | 12.50 | 10.88 | 11.10 | 10.50 | -6.64% | 166,562 |
| Apr 3, 2025 | 12.32 | 12.32 | 11.46 | 11.89 | 11.25 | -0.92% | 204,025 |
| Apr 2, 2025 | 12.36 | 12.36 | 11.95 | 12.00 | 11.35 | 0.59% | 80,203 |
| Apr 1, 2025 | 12.00 | 12.08 | 11.93 | 11.93 | 11.29 | -1.49% | 142,179 |
| Mar 31, 2025 | 12.29 | 12.29 | 11.93 | 12.11 | 11.46 | -0.08% | 163,186 |
| Mar 28, 2025 | 12.96 | 12.96 | 11.70 | 12.12 | 11.46 | -1.14% | 90,843 |
| Mar 27, 2025 | 12.73 | 12.73 | 12.06 | 12.26 | 11.60 | 1.83% | 216,385 |
| Mar 26, 2025 | 11.70 | 12.04 | 11.70 | 12.04 | 11.39 | 6.20% | 266,773 |
| Mar 25, 2025 | 11.50 | 11.88 | 11.28 | 11.34 | 10.72 | 4.30% | 200,527 |
| Mar 24, 2025 | 10.70 | 11.39 | 10.69 | 10.87 | 10.28 | -1.00% | 362,804 |
| Mar 21, 2025 | 11.00 | 11.20 | 10.96 | 10.98 | 10.39 | 0.37% | 321,892 |
| Mar 20, 2025 | 11.08 | 11.08 | 10.88 | 10.94 | 10.35 | -2.58% | 126,200 |
| Mar 19, 2025 | 11.59 | 11.59 | 11.16 | 11.23 | 10.62 | 1.54% | 748,950 |
| Mar 18, 2025 | 11.05 | 11.25 | 10.95 | 11.06 | 10.46 | -5.91% | 178,189 |
| Mar 17, 2025 | 11.70 | 11.77 | 11.52 | 11.76 | 11.12 | 2.04% | 167,271 |
| Mar 14, 2025 | 11.34 | 11.52 | 11.34 | 11.52 | 10.90 | 0.61% | 91,656 |
| Mar 13, 2025 | 11.60 | 12.00 | 11.31 | 11.45 | 10.83 | -1.46% | 106,497 |
| Mar 12, 2025 | 11.71 | 11.71 | 11.57 | 11.62 | 10.99 | 2.38% | 136,978 |
| Mar 11, 2025 | 11.31 | 11.40 | 11.22 | 11.35 | 10.74 | 1.89% | 342,611 |
| Mar 10, 2025 | 11.20 | 11.93 | 11.14 | 11.14 | 10.54 | -3.80% | 124,335 |
| Mar 7, 2025 | 12.10 | 12.10 | 11.50 | 11.58 | 10.95 | -2.69% | 164,267 |
| Mar 6, 2025 | 12.13 | 12.13 | 11.84 | 11.90 | 11.26 | 1.23% | 144,220 |
| Mar 5, 2025 | 11.86 | 11.86 | 11.64 | 11.76 | 11.12 | 5.90% | 128,093 |
| Mar 4, 2025 | 10.76 | 11.19 | 10.76 | 11.10 | 10.50 | 2.49% | 162,300 |
| Mar 3, 2025 | 11.00 | 11.10 | 10.63 | 10.83 | 10.24 | 2.70% | 546,432 |
| Feb 28, 2025 | 10.68 | 10.80 | 10.20 | 10.55 | 9.98 | -4.05% | 203,878 |
| Feb 27, 2025 | 11.50 | 11.50 | 10.89 | 10.99 | 10.40 | -4.93% | 164,632 |
| Feb 26, 2025 | 11.96 | 11.96 | 11.56 | 11.56 | 10.94 | -0.26% | 112,195 |
| Feb 25, 2025 | 11.85 | 11.91 | 11.59 | 11.59 | 10.96 | -3.17% | 123,495 |
| Feb 24, 2025 | 12.15 | 12.15 | 11.94 | 11.97 | 11.32 | 0.84% | 90,713 |
| Feb 21, 2025 | 11.69 | 12.00 | 11.69 | 11.87 | 11.23 | -1.66% | 70,650 |
| Feb 20, 2025 | 12.20 | 12.20 | 11.85 | 12.07 | 11.42 | -1.07% | 131,058 |
| Feb 19, 2025 | 12.01 | 12.59 | 12.00 | 12.20 | 11.54 | -3.33% | 84,672 |
| Feb 18, 2025 | 12.71 | 12.75 | 12.56 | 12.62 | 11.94 | 5.08% | 154,332 |
| Feb 14, 2025 | 12.26 | 12.26 | 11.97 | 12.01 | 11.36 | -2.99% | 114,995 |
| Feb 13, 2025 | 11.72 | 12.48 | 11.72 | 12.38 | 11.71 | -0.64% | 160,922 |
| Feb 12, 2025 | 12.20 | 12.49 | 12.20 | 12.46 | 11.79 | 0.78% | 1,124,933 |
| Feb 11, 2025 | 12.74 | 12.74 | 12.28 | 12.36 | 11.70 | 1.01% | 96,638 |