PT Bank Rakyat Indonesia (Persero) Tbk (BKRKY)
OTCMKTS
· Delayed Price · Currency is USD
12.87
-0.01 (-0.08%)
Dec 24, 2024, 12:40 PM EST
BKRKY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 23, 2024 | 12.50 | 13.52 | 12.50 | 12.88 | 12.88 | 3.04% | 205,853 |
Dec 20, 2024 | 12.04 | 12.69 | 12.04 | 12.50 | 12.50 | 0.97% | 499,182 |
Dec 19, 2024 | 12.12 | 12.62 | 12.12 | 12.38 | 12.38 | -1.28% | 496,186 |
Dec 18, 2024 | 12.50 | 12.85 | 12.38 | 12.54 | 12.54 | -2.49% | 361,313 |
Dec 17, 2024 | 12.50 | 13.38 | 12.50 | 12.86 | 12.86 | -1.83% | 382,693 |
Dec 16, 2024 | 13.00 | 13.24 | 12.61 | 13.10 | 13.10 | 0.85% | 624,150 |
Dec 13, 2024 | 12.69 | 13.07 | 12.69 | 12.99 | 12.99 | -1.48% | 398,858 |
Dec 12, 2024 | 13.86 | 13.86 | 13.05 | 13.19 | 13.19 | -2.62% | 349,472 |
Dec 11, 2024 | 13.56 | 13.73 | 13.51 | 13.54 | 13.54 | 0.30% | 82,955 |
Dec 10, 2024 | 13.40 | 13.83 | 13.39 | 13.50 | 13.50 | -1.46% | 121,530 |
Dec 9, 2024 | 13.67 | 13.89 | 13.56 | 13.70 | 13.70 | 1.11% | 147,724 |
Dec 6, 2024 | 13.77 | 13.90 | 13.46 | 13.55 | 13.55 | 0.67% | 112,127 |
Dec 5, 2024 | 13.67 | 13.67 | 13.30 | 13.46 | 13.46 | -1.17% | 169,835 |
Dec 4, 2024 | 13.14 | 13.63 | 13.14 | 13.62 | 13.62 | 3.42% | 232,404 |
Dec 3, 2024 | 13.13 | 13.27 | 13.11 | 13.17 | 13.17 | 0.15% | 130,652 |
Dec 2, 2024 | 13.28 | 13.63 | 13.10 | 13.15 | 13.15 | -2.30% | 124,806 |
Nov 29, 2024 | 13.46 | 13.92 | 13.30 | 13.46 | 13.46 | -2.32% | 34,882 |
Nov 27, 2024 | 13.27 | 13.78 | 13.27 | 13.78 | 13.78 | -0.22% | 90,426 |
Nov 26, 2024 | 13.75 | 13.86 | 13.70 | 13.81 | 13.81 | -0.97% | 216,036 |
Nov 25, 2024 | 14.10 | 14.10 | 13.84 | 13.95 | 13.95 | 2.76% | 98,520 |
Nov 22, 2024 | 14.38 | 14.38 | 13.30 | 13.57 | 13.57 | 2.42% | 103,458 |
Nov 21, 2024 | 13.01 | 13.44 | 13.01 | 13.25 | 13.25 | -0.75% | 95,820 |
Nov 20, 2024 | 14.13 | 14.13 | 13.27 | 13.35 | 13.35 | -1.33% | 241,915 |
Nov 19, 2024 | 14.13 | 14.13 | 13.50 | 13.53 | 13.53 | 0.22% | 273,250 |
Nov 18, 2024 | 13.47 | 13.67 | 13.44 | 13.50 | 13.50 | -2.12% | 137,540 |
Nov 15, 2024 | 14.25 | 14.25 | 13.75 | 13.79 | 13.79 | -1.91% | 222,587 |
Nov 14, 2024 | 13.76 | 14.22 | 13.76 | 14.06 | 14.06 | - | 305,107 |
Nov 13, 2024 | 14.11 | 14.30 | 14.00 | 14.06 | 14.06 | 1.01% | 186,095 |
Nov 12, 2024 | 14.49 | 14.49 | 13.90 | 13.92 | 13.92 | -0.14% | 69,061 |
Nov 11, 2024 | 14.11 | 14.11 | 13.93 | 13.94 | 13.94 | -1.98% | 92,697 |
Nov 8, 2024 | 14.66 | 14.77 | 14.22 | 14.22 | 14.22 | -2.66% | 93,758 |
Nov 7, 2024 | 14.00 | 14.70 | 14.00 | 14.61 | 14.61 | 0.48% | 49,500 |
Nov 6, 2024 | 14.75 | 14.75 | 14.30 | 14.54 | 14.54 | -2.35% | 60,935 |
Nov 5, 2024 | 14.37 | 15.38 | 14.37 | 14.89 | 14.89 | 0.13% | 48,021 |
Nov 4, 2024 | 15.55 | 15.55 | 14.72 | 14.87 | 14.87 | 0.95% | 33,995 |
Nov 1, 2024 | 14.35 | 14.88 | 14.35 | 14.73 | 14.73 | -3.91% | 46,898 |
Oct 31, 2024 | 15.05 | 15.33 | 15.05 | 15.33 | 15.33 | 2.64% | 58,275 |
Oct 30, 2024 | 14.46 | 15.19 | 14.46 | 14.94 | 14.94 | 0.40% | 75,345 |
Oct 29, 2024 | 14.83 | 15.17 | 14.83 | 14.88 | 14.88 | -1.06% | 47,669 |
Oct 28, 2024 | 14.91 | 15.13 | 14.80 | 15.04 | 15.04 | 0.10% | 81,787 |
Oct 25, 2024 | 15.81 | 15.81 | 14.81 | 15.02 | 15.02 | -1.25% | 152,736 |
Oct 24, 2024 | 14.89 | 15.37 | 14.89 | 15.21 | 15.21 | -0.91% | 60,426 |
Oct 23, 2024 | 15.20 | 15.48 | 15.20 | 15.35 | 15.35 | -1.67% | 25,504 |
Oct 22, 2024 | 15.13 | 15.65 | 15.13 | 15.61 | 15.61 | -2.01% | 22,812 |
Oct 21, 2024 | 15.96 | 16.14 | 15.87 | 15.93 | 15.93 | 0.25% | 17,440 |
Oct 18, 2024 | 16.07 | 16.18 | 15.83 | 15.89 | 15.89 | -0.56% | 74,130 |
Oct 17, 2024 | 15.97 | 16.06 | 15.88 | 15.98 | 15.98 | 1.01% | 109,772 |
Oct 16, 2024 | 15.78 | 15.90 | 15.69 | 15.82 | 15.82 | 1.67% | 90,203 |
Oct 15, 2024 | 16.10 | 16.10 | 15.47 | 15.56 | 15.56 | -0.77% | 129,579 |
Oct 14, 2024 | 15.68 | 15.69 | 15.20 | 15.68 | 15.68 | 0.19% | 28,420 |
Oct 11, 2024 | 15.70 | 15.82 | 15.61 | 15.65 | 15.65 | 1.43% | 234,720 |
Oct 10, 2024 | 16.07 | 16.07 | 14.87 | 15.43 | 15.43 | -2.14% | 65,428 |
Oct 9, 2024 | 15.75 | 15.83 | 15.75 | 15.77 | 15.77 | -1.33% | 30,033 |
Oct 8, 2024 | 16.54 | 16.58 | 15.84 | 15.98 | 15.98 | 4.99% | 65,879 |
Oct 7, 2024 | 15.25 | 15.30 | 14.87 | 15.22 | 15.22 | -2.12% | 77,632 |
Oct 4, 2024 | 16.23 | 16.23 | 15.47 | 15.55 | 15.55 | -1.89% | 25,340 |
Oct 3, 2024 | 15.64 | 15.90 | 15.64 | 15.85 | 15.85 | -1.74% | 33,617 |
Oct 2, 2024 | 16.20 | 16.29 | 16.02 | 16.13 | 16.13 | -2.12% | 23,753 |
Oct 1, 2024 | 17.35 | 17.35 | 16.46 | 16.48 | 16.48 | 1.10% | 63,468 |
Sep 30, 2024 | 16.55 | 16.76 | 16.28 | 16.30 | 16.30 | -3.49% | 82,877 |
Sep 27, 2024 | 16.55 | 17.49 | 16.55 | 16.89 | 16.89 | 1.20% | 73,027 |
Sep 26, 2024 | 17.04 | 17.04 | 16.65 | 16.69 | 16.69 | -3.97% | 34,121 |
Sep 25, 2024 | 17.61 | 17.71 | 17.33 | 17.38 | 17.38 | -2.80% | 48,080 |
Sep 24, 2024 | 18.25 | 18.25 | 17.51 | 17.88 | 17.88 | -0.67% | 54,537 |
Sep 23, 2024 | 17.73 | 18.12 | 17.58 | 18.00 | 18.00 | 2.69% | 121,528 |
Sep 20, 2024 | 17.34 | 17.71 | 17.29 | 17.53 | 17.53 | -0.35% | 102,085 |
Sep 19, 2024 | 17.75 | 17.86 | 17.59 | 17.59 | 17.59 | 0.69% | 240,903 |
Sep 18, 2024 | 16.99 | 17.61 | 16.99 | 17.47 | 17.47 | 1.63% | 62,342 |
Sep 17, 2024 | 17.48 | 17.48 | 16.93 | 17.19 | 17.19 | 0.82% | 27,848 |
Sep 16, 2024 | 17.39 | 17.39 | 17.00 | 17.05 | 17.05 | 0.59% | 22,605 |
Sep 13, 2024 | 16.70 | 17.07 | 16.70 | 16.95 | 16.95 | 1.92% | 84,529 |
Sep 12, 2024 | 16.95 | 16.95 | 16.40 | 16.63 | 16.63 | 0.42% | 45,397 |
Sep 11, 2024 | 16.43 | 16.72 | 16.41 | 16.56 | 16.56 | -0.66% | 36,992 |
Sep 10, 2024 | 16.63 | 16.85 | 16.63 | 16.67 | 16.67 | 0.85% | 97,693 |
Sep 9, 2024 | 16.83 | 16.85 | 16.49 | 16.53 | 16.53 | -1.14% | 36,582 |
Sep 6, 2024 | 16.57 | 16.85 | 16.57 | 16.72 | 16.72 | 1.52% | 67,280 |
Sep 5, 2024 | 16.86 | 16.86 | 16.22 | 16.47 | 16.47 | 1.29% | 99,760 |
Sep 4, 2024 | 16.34 | 16.50 | 16.17 | 16.26 | 16.26 | -1.63% | 26,321 |
Sep 3, 2024 | 16.94 | 16.94 | 16.42 | 16.53 | 16.53 | 0.46% | 61,355 |
Aug 30, 2024 | 16.05 | 16.65 | 16.04 | 16.46 | 16.46 | 1.20% | 42,051 |
Aug 29, 2024 | 16.88 | 16.88 | 16.14 | 16.26 | 16.26 | -1.57% | 24,292 |
Aug 28, 2024 | 16.69 | 16.69 | 16.51 | 16.52 | 16.52 | -1.26% | 13,591 |
Aug 27, 2024 | 17.22 | 17.22 | 16.50 | 16.73 | 16.73 | -0.30% | 93,619 |
Aug 26, 2024 | 16.75 | 17.11 | 16.52 | 16.78 | 16.78 | 2.76% | 138,046 |
Aug 23, 2024 | 16.75 | 16.75 | 16.30 | 16.33 | 16.33 | 2.51% | 105,980 |
Aug 22, 2024 | 16.20 | 16.20 | 15.93 | 15.93 | 15.93 | -2.39% | 34,478 |
Aug 21, 2024 | 16.50 | 16.50 | 16.30 | 16.32 | 16.32 | 1.59% | 62,024 |
Aug 20, 2024 | 15.53 | 16.12 | 15.53 | 16.06 | 16.06 | 2.91% | 337,929 |
Aug 19, 2024 | 15.50 | 15.96 | 15.42 | 15.61 | 15.61 | 1.10% | 79,820 |
Aug 16, 2024 | 15.00 | 15.70 | 15.00 | 15.44 | 15.44 | 0.19% | 44,240 |
Aug 15, 2024 | 15.38 | 15.45 | 15.35 | 15.41 | 15.41 | -0.39% | 28,916 |
Aug 14, 2024 | 15.28 | 15.89 | 15.27 | 15.47 | 15.47 | 3.07% | 64,476 |
Aug 13, 2024 | 14.90 | 15.15 | 14.86 | 15.01 | 15.01 | 2.17% | 37,076 |
Aug 12, 2024 | 15.23 | 15.23 | 14.66 | 14.69 | 14.69 | - | 36,466 |
Aug 9, 2024 | 14.69 | 14.88 | 14.40 | 14.69 | 14.69 | 0.07% | 100,701 |
Aug 8, 2024 | 14.09 | 14.69 | 14.09 | 14.68 | 14.68 | 2.09% | 81,432 |
Aug 7, 2024 | 14.91 | 14.91 | 14.25 | 14.38 | 14.38 | -0.21% | 89,897 |
Aug 6, 2024 | 13.89 | 14.41 | 13.89 | 14.41 | 14.41 | 2.93% | 79,598 |
Aug 5, 2024 | 14.57 | 14.57 | 13.47 | 14.00 | 14.00 | -3.18% | 58,857 |
Aug 2, 2024 | 14.79 | 14.99 | 14.20 | 14.46 | 14.46 | -0.28% | 49,500 |