PT Bank Rakyat Indonesia (Persero) Tbk (BKRKY)
OTCMKTS
· Delayed Price · Currency is USD
12.12
-0.14 (-1.14%)
Mar 28, 2025, 4:00 PM EST
BKRKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.29 | 12.29 | 11.93 | 12.11 | 12.11 | -0.08% | 163,186 |
| Mar 28, 2025 | 12.96 | 12.96 | 11.70 | 12.12 | 12.12 | -1.14% | 90,843 |
| Mar 27, 2025 | 12.73 | 12.73 | 12.06 | 12.26 | 12.26 | 1.83% | 216,385 |
| Mar 26, 2025 | 11.70 | 12.04 | 11.70 | 12.04 | 12.04 | 6.20% | 266,773 |
| Mar 25, 2025 | 11.50 | 11.88 | 11.28 | 11.34 | 11.34 | 4.30% | 200,527 |
| Mar 24, 2025 | 10.70 | 11.39 | 10.69 | 10.87 | 10.87 | -1.00% | 362,804 |
| Mar 21, 2025 | 11.00 | 11.20 | 10.96 | 10.98 | 10.98 | 0.37% | 321,892 |
| Mar 20, 2025 | 11.08 | 11.08 | 10.88 | 10.94 | 10.94 | -2.58% | 126,200 |
| Mar 19, 2025 | 11.59 | 11.59 | 11.16 | 11.23 | 11.23 | 1.54% | 748,950 |
| Mar 18, 2025 | 11.05 | 11.25 | 10.95 | 11.06 | 11.06 | -5.91% | 178,189 |
| Mar 17, 2025 | 11.70 | 11.77 | 11.52 | 11.76 | 11.76 | 2.04% | 167,271 |
| Mar 14, 2025 | 11.34 | 11.52 | 11.34 | 11.52 | 11.52 | 0.61% | 91,656 |
| Mar 13, 2025 | 11.60 | 12.00 | 11.31 | 11.45 | 11.45 | -1.46% | 106,497 |
| Mar 12, 2025 | 11.71 | 11.71 | 11.57 | 11.62 | 11.62 | 2.38% | 136,978 |
| Mar 11, 2025 | 11.31 | 11.40 | 11.22 | 11.35 | 11.35 | 1.89% | 342,611 |
| Mar 10, 2025 | 11.20 | 11.93 | 11.14 | 11.14 | 11.14 | -3.80% | 124,335 |
| Mar 7, 2025 | 12.10 | 12.10 | 11.50 | 11.58 | 11.58 | -2.69% | 164,267 |
| Mar 6, 2025 | 12.13 | 12.13 | 11.84 | 11.90 | 11.90 | 1.23% | 144,220 |
| Mar 5, 2025 | 11.86 | 11.86 | 11.64 | 11.76 | 11.76 | 5.90% | 128,093 |
| Mar 4, 2025 | 10.76 | 11.19 | 10.76 | 11.10 | 11.10 | 2.49% | 162,300 |
| Mar 3, 2025 | 11.00 | 11.10 | 10.63 | 10.83 | 10.83 | 2.70% | 546,432 |
| Feb 28, 2025 | 10.68 | 10.80 | 10.20 | 10.55 | 10.55 | -4.05% | 203,878 |
| Feb 27, 2025 | 11.50 | 11.50 | 10.89 | 10.99 | 10.99 | -4.93% | 164,632 |
| Feb 26, 2025 | 11.96 | 11.96 | 11.56 | 11.56 | 11.56 | -0.26% | 112,195 |
| Feb 25, 2025 | 11.85 | 11.91 | 11.59 | 11.59 | 11.59 | -3.17% | 123,495 |
| Feb 24, 2025 | 12.15 | 12.15 | 11.94 | 11.97 | 11.97 | 0.84% | 90,713 |
| Feb 21, 2025 | 11.69 | 12.00 | 11.69 | 11.87 | 11.87 | -1.66% | 70,650 |
| Feb 20, 2025 | 12.20 | 12.20 | 11.85 | 12.07 | 12.07 | -1.07% | 131,058 |
| Feb 19, 2025 | 12.01 | 12.59 | 12.00 | 12.20 | 12.20 | -3.33% | 84,672 |
| Feb 18, 2025 | 12.71 | 12.75 | 12.56 | 12.62 | 12.62 | 5.08% | 154,332 |
| Feb 14, 2025 | 12.26 | 12.26 | 11.97 | 12.01 | 12.01 | -2.99% | 114,995 |
| Feb 13, 2025 | 11.72 | 12.48 | 11.72 | 12.38 | 12.38 | -0.64% | 160,922 |
| Feb 12, 2025 | 12.20 | 12.49 | 12.20 | 12.46 | 12.46 | 0.78% | 1,124,933 |
| Feb 11, 2025 | 12.74 | 12.74 | 12.28 | 12.36 | 12.36 | 1.01% | 96,638 |
| Feb 10, 2025 | 12.61 | 12.61 | 12.18 | 12.24 | 12.24 | -0.97% | 70,753 |
| Feb 7, 2025 | 12.80 | 12.80 | 12.02 | 12.36 | 12.36 | 0.65% | 66,443 |
| Feb 6, 2025 | 12.61 | 12.61 | 12.16 | 12.28 | 12.28 | -4.36% | 229,093 |
| Feb 5, 2025 | 12.45 | 13.00 | 12.45 | 12.84 | 12.84 | -2.51% | 216,995 |
| Feb 4, 2025 | 13.00 | 13.53 | 12.80 | 13.17 | 13.17 | 0.46% | 117,481 |
| Feb 3, 2025 | 12.91 | 13.30 | 12.90 | 13.11 | 13.11 | 0.92% | 84,065 |
| Jan 31, 2025 | 13.44 | 13.49 | 12.92 | 12.99 | 12.99 | 1.80% | 99,102 |
| Jan 30, 2025 | 12.90 | 13.50 | 12.41 | 12.76 | 12.76 | -1.24% | 172,334 |
| Jan 29, 2025 | 13.17 | 13.31 | 12.80 | 12.92 | 12.92 | -1.37% | 71,531 |
| Jan 28, 2025 | 12.81 | 13.20 | 12.81 | 13.10 | 13.10 | -0.68% | 152,768 |
| Jan 27, 2025 | 12.83 | 13.26 | 12.83 | 13.19 | 13.19 | 1.23% | 125,956 |
| Jan 24, 2025 | 12.90 | 13.12 | 12.90 | 13.03 | 13.03 | -1.85% | 74,500 |
| Jan 23, 2025 | 13.50 | 13.50 | 13.22 | 13.28 | 13.28 | 0.95% | 192,252 |
| Jan 22, 2025 | 12.88 | 13.50 | 12.88 | 13.15 | 13.15 | 0.54% | 108,067 |
| Jan 21, 2025 | 13.50 | 13.50 | 12.53 | 13.08 | 13.08 | 4.64% | 139,819 |
| Jan 17, 2025 | 12.65 | 12.75 | 12.26 | 12.50 | 12.50 | -1.19% | 248,741 |