Canada markets open in 9 hours 4 minutes

PT Bank Rakyat Indonesia (Persero) Tbk (BKRKY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
14.98+0.22 (+1.49%)
At close: 03:59PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202415.2515.2514.8014.9814.98111,200
May 03, 202415.1915.1914.2214.7614.7658,200
May 02, 202414.8714.8714.5614.7414.74159,900
May 01, 202414.9315.2914.9315.1115.1144,500
Apr 30, 202415.8115.8115.0815.2515.2564,700
Apr 29, 202415.0015.1514.7614.8414.84122,700
Apr 26, 202415.5015.5014.9615.0315.03130,600
Apr 25, 202416.5516.5515.8616.0016.0093,300
Apr 24, 202415.6016.7015.6016.1816.1851,500
Apr 23, 202415.7616.8715.7616.5216.5255,600
Apr 22, 202416.1816.6416.1816.4116.4145,600
Apr 19, 202416.2216.5816.0216.2716.2738,100
Apr 18, 202416.4216.8716.4216.7816.7895,300
Apr 17, 202416.0016.7216.0016.5416.54150,800
Apr 16, 202417.2517.2516.5216.6116.61445,600
Apr 15, 202418.2518.2517.5417.5817.5889,000
Apr 12, 202417.7217.7817.3517.6217.6250,700
Apr 11, 202416.7918.0016.7917.8217.8257,400
Apr 10, 202417.8917.9317.8017.8717.8733,600
Apr 09, 202417.9118.0517.8418.0418.0434,100
Apr 08, 202418.7518.7517.7118.0218.0254,300
Apr 05, 202417.1218.1017.1217.8417.8447,800
Apr 04, 202417.6018.1317.6017.9517.95149,000
Apr 03, 202417.8517.8517.6617.7517.7529,800
Apr 02, 202417.8517.8517.6517.7417.7459,500
Apr 01, 202418.5418.7518.0118.2518.2570,100
Mar 28, 202419.5919.5919.0019.1719.1722,300
Mar 27, 202419.8019.9819.4719.5719.5753,200
Mar 26, 202419.4519.9319.4519.7519.7527,600
Mar 25, 202419.2119.7219.2119.6919.6934,500
Mar 22, 202418.5919.3018.5919.1619.1621,900
Mar 21, 202418.7619.6918.7619.4019.4047,300
Mar 20, 202419.2919.4419.1819.3119.3118,000
Mar 19, 202418.9019.1518.9019.1019.1019,400
Mar 18, 202419.0019.2619.0019.0119.0132,800
Mar 15, 202418.9519.2518.9519.1619.1663,100
Mar 14, 202420.3320.3319.1119.7319.7315,800
Mar 14, 20240.746 Dividend
Mar 13, 202420.4820.7120.4220.4219.6718,200
Mar 12, 202421.3521.3520.3420.4119.6619,400
Mar 11, 202420.8120.8120.1220.2619.5216,000
Mar 08, 202420.9820.9820.0220.2619.5251,100
Mar 07, 202419.6420.0519.4319.8419.1219,100
Mar 06, 202420.4920.4919.5219.7319.0147,100
Mar 05, 202419.3019.9419.3019.5718.8640,600
Mar 04, 202419.5019.5019.3119.3318.62134,200
Mar 01, 202419.6220.0419.6219.8219.10110,000
Feb 29, 202419.5019.8819.5019.6218.9046,900
Feb 28, 202420.0620.4319.8519.8519.1236,100
Feb 27, 202419.6219.6819.5519.6218.9015,300
Feb 26, 202419.7219.8619.5819.6618.9457,200
Feb 23, 202420.3620.3619.6719.6818.9638,100
Feb 22, 202420.8420.8419.9520.2219.4834,100
Feb 21, 202420.9420.9420.0020.0019.2763,600
Feb 20, 202419.4520.3519.4520.1819.4471,300
Feb 16, 202420.2620.2619.4919.7018.9826,500
Feb 15, 202419.7019.7119.5019.6518.9345,000
Feb 14, 202419.5719.5718.8219.5518.8460,800
Feb 13, 202419.8819.8819.0719.2018.50136,100
Feb 12, 202418.4019.7618.4019.4218.71107,300
Feb 09, 202418.9919.0018.7918.9418.2521,800
Feb 08, 202418.1118.9918.1118.7818.0949,400
Feb 07, 202418.6819.3818.2618.6918.0125,300
Feb 06, 202419.1719.1718.5318.6317.9554,300
Feb 05, 202418.5018.6118.3918.5517.87158,400
Feb 02, 202418.7019.4318.2718.7018.0261,800
Feb 01, 202418.9518.9518.2018.4217.7551,100
Jan 31, 202417.9618.1817.5117.9917.3335,300
Jan 30, 202418.5018.5017.7817.8217.1723,500
Jan 29, 202418.2818.2817.4117.7617.1138,300
Jan 26, 202417.8517.8517.1717.3216.6917,800
Jan 25, 202418.1318.1317.3317.5416.9030,800
Jan 24, 202417.8818.4717.8517.8517.2053,900
Jan 23, 202417.6618.3817.6618.1917.5335,100
Jan 22, 202419.1219.1218.4618.5217.8440,600
Jan 19, 202418.1918.6018.1918.5017.8223,100
Jan 18, 202418.0218.6018.0218.5417.8654,900
Jan 17, 202418.5218.6218.3818.3917.7255,100
Jan 16, 202418.8318.8318.5818.6417.9626,000
Jan 12, 202418.6618.9518.6618.8018.1147,000
Jan 11, 202418.6318.6618.2618.4417.7731,000
Jan 10, 202418.3118.4317.9518.3117.6415,900
Jan 09, 202418.6518.6517.8418.3917.7246,500
Jan 08, 202418.9018.9018.2018.3717.7096,500
Jan 05, 202418.0718.6418.0718.5017.8222,900
Jan 04, 202418.9318.9318.2418.2417.5762,500
Jan 03, 202418.7318.7317.3418.1217.46113,900
Jan 02, 202417.8218.7217.8218.3417.6764,800
Dec 29, 202318.1618.8618.1418.3217.6530,400
Dec 29, 20230.271 Dividend
Dec 28, 202319.2919.2918.4518.6217.6827,300
Dec 27, 202319.0319.0318.1918.2617.3438,600
Dec 26, 202318.5719.1018.3818.4717.5428,000
Dec 22, 202317.9518.5817.9518.5817.6486,500
Dec 21, 202318.0018.2517.9017.9517.04138,100
Dec 20, 202317.5417.9717.5017.7516.8526,300
Dec 19, 202318.3218.3217.7617.8116.91117,500
Dec 18, 202317.6618.2517.6617.8616.9624,900
Dec 15, 202317.9018.2117.7617.8016.9046,400
Dec 14, 202317.3518.3217.3517.9817.0727,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...