OTC Markets OTCPK - Delayed Quote USD

PT Bank Rakyat Indonesia (Persero) Tbk (BKRKY)

Compare
14.51 -0.37 (-2.49%)
As of 2:05 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 14.60 14.60 14.50 14.51 14.51 2,633
Nov 5, 2024 14.37 15.38 14.37 14.89 14.89 48,000
Nov 4, 2024 15.55 15.55 14.72 14.87 14.87 34,000
Nov 1, 2024 14.35 14.88 14.35 14.73 14.73 46,900
Oct 31, 2024 15.05 15.33 15.05 15.33 15.33 58,300
Oct 30, 2024 14.46 15.19 14.46 14.93 14.93 75,300
Oct 29, 2024 14.83 15.17 14.83 14.88 14.88 47,700
Oct 28, 2024 14.91 15.13 14.80 15.04 15.04 81,800
Oct 25, 2024 15.81 15.81 14.81 15.02 15.02 152,700
Oct 24, 2024 14.89 15.37 14.89 15.21 15.21 60,400
Oct 23, 2024 15.20 15.48 15.20 15.35 15.35 25,500
Oct 22, 2024 15.13 15.65 15.13 15.61 15.61 22,800
Oct 21, 2024 15.96 16.14 15.87 15.93 15.93 17,400
Oct 18, 2024 16.07 16.18 15.83 15.89 15.89 74,100
Oct 17, 2024 15.97 16.06 15.88 15.98 15.98 109,800
Oct 16, 2024 15.78 15.90 15.69 15.82 15.82 90,200
Oct 15, 2024 16.10 16.10 15.47 15.56 15.56 129,600
Oct 14, 2024 15.68 15.69 15.20 15.68 15.68 28,400
Oct 11, 2024 15.70 15.82 15.61 15.65 15.65 234,700
Oct 10, 2024 16.07 16.07 14.87 15.43 15.43 65,400
Oct 9, 2024 15.75 15.83 15.75 15.77 15.77 30,000
Oct 8, 2024 16.54 16.58 15.84 15.98 15.98 65,900
Oct 7, 2024 15.25 15.30 14.87 15.22 15.22 77,600
Oct 4, 2024 16.23 16.23 15.47 15.55 15.55 25,300
Oct 3, 2024 15.64 15.90 15.64 15.85 15.85 33,600
Oct 2, 2024 16.20 16.29 16.02 16.13 16.13 23,800
Oct 1, 2024 17.35 17.35 16.46 16.48 16.48 63,500
Sep 30, 2024 16.55 16.76 16.28 16.30 16.30 82,900
Sep 27, 2024 16.55 17.49 16.55 16.89 16.89 73,000
Sep 26, 2024 17.04 17.04 16.65 16.69 16.69 34,100
Sep 25, 2024 17.61 17.71 17.33 17.38 17.38 48,100
Sep 24, 2024 18.25 18.25 17.51 17.88 17.88 54,500
Sep 23, 2024 17.73 18.12 17.58 18.00 18.00 121,500
Sep 20, 2024 17.34 17.71 17.29 17.53 17.53 102,100
Sep 19, 2024 17.75 17.86 17.59 17.59 17.59 240,900
Sep 18, 2024 16.99 17.61 16.99 17.47 17.47 62,300
Sep 17, 2024 17.48 17.48 16.93 17.19 17.19 27,800
Sep 16, 2024 17.39 17.39 17.00 17.05 17.05 22,600
Sep 13, 2024 16.70 17.07 16.70 16.95 16.95 84,500
Sep 12, 2024 16.95 16.95 16.40 16.63 16.63 45,400
Sep 11, 2024 16.43 16.72 16.41 16.56 16.56 37,000
Sep 10, 2024 16.63 16.85 16.63 16.67 16.67 97,700
Sep 9, 2024 16.83 16.85 16.49 16.53 16.53 36,600
Sep 6, 2024 16.57 16.85 16.57 16.72 16.72 67,300
Sep 5, 2024 16.86 16.86 16.22 16.47 16.47 99,800
Sep 4, 2024 16.34 16.50 16.17 16.26 16.26 26,300
Sep 3, 2024 16.94 16.94 16.42 16.53 16.53 61,400
Aug 30, 2024 16.05 16.65 16.04 16.45 16.45 42,100
Aug 29, 2024 16.88 16.88 16.14 16.26 16.26 24,300
Aug 28, 2024 16.69 16.69 16.51 16.52 16.52 13,600
Aug 27, 2024 17.22 17.22 16.50 16.73 16.73 93,600
Aug 26, 2024 16.75 17.11 16.52 16.78 16.78 138,000
Aug 23, 2024 16.75 16.75 16.30 16.33 16.33 106,000
Aug 22, 2024 16.20 16.20 15.93 15.93 15.93 34,500
Aug 21, 2024 16.50 16.50 16.30 16.32 16.32 62,000
Aug 20, 2024 15.53 16.12 15.53 16.06 16.06 344,700
Aug 19, 2024 15.50 15.96 15.42 15.61 15.61 79,800
Aug 16, 2024 15.00 15.70 15.00 15.44 15.44 44,200
Aug 15, 2024 15.37 15.45 15.35 15.41 15.41 28,900
Aug 14, 2024 15.28 15.89 15.27 15.47 15.47 64,500
Aug 13, 2024 14.90 15.15 14.86 15.01 15.01 37,100
Aug 12, 2024 15.23 15.23 14.66 14.69 14.69 36,500
Aug 9, 2024 14.69 14.88 14.40 14.69 14.69 100,700
Aug 8, 2024 14.09 14.69 14.09 14.68 14.68 81,400
Aug 7, 2024 14.91 14.91 14.25 14.38 14.38 89,900
Aug 6, 2024 13.89 14.41 13.89 14.41 14.41 79,600
Aug 5, 2024 14.57 14.57 13.47 14.00 14.00 58,900
Aug 2, 2024 14.79 14.99 14.20 14.46 14.46 49,500
Aug 1, 2024 15.18 15.18 14.45 14.50 14.50 69,800
Jul 31, 2024 13.87 14.75 13.87 14.35 14.35 58,100
Jul 30, 2024 14.39 14.78 14.18 14.20 14.20 121,100
Jul 29, 2024 14.63 15.23 14.49 14.66 14.66 53,900
Jul 26, 2024 14.36 15.12 14.36 14.55 14.55 79,300
Jul 25, 2024 15.00 15.00 14.13 14.46 14.46 96,600
Jul 24, 2024 14.60 15.24 14.60 14.68 14.68 62,700
Jul 23, 2024 15.34 15.34 14.18 14.64 14.64 141,800
Jul 22, 2024 14.81 15.33 14.81 15.19 15.19 209,700
Jul 19, 2024 14.59 15.51 14.59 15.06 15.06 236,300
Jul 18, 2024 15.30 15.58 15.01 15.02 15.02 37,100
Jul 17, 2024 14.45 15.11 14.45 14.70 14.70 57,500
Jul 16, 2024 14.07 15.20 14.07 14.87 14.87 135,300
Jul 15, 2024 15.07 15.07 14.78 14.83 14.83 65,500
Jul 12, 2024 14.62 15.78 14.62 15.10 15.10 57,300
Jul 11, 2024 15.53 15.53 14.60 15.05 15.05 133,700
Jul 10, 2024 15.51 15.51 14.86 15.05 15.05 71,100
Jul 9, 2024 15.08 15.33 14.91 14.99 14.99 55,300
Jul 8, 2024 14.66 14.81 14.63 14.65 14.65 68,700
Jul 5, 2024 14.25 15.00 14.23 14.85 14.85 151,700
Jul 3, 2024 13.60 14.57 13.60 14.13 14.13 48,400
Jul 2, 2024 14.48 14.48 13.62 14.05 14.05 175,000
Jul 1, 2024 14.71 14.71 14.13 14.15 14.15 148,000
Jun 28, 2024 14.11 14.42 14.02 14.12 14.12 1,039,600
Jun 27, 2024 13.55 13.78 13.30 13.65 13.65 638,900
Jun 26, 2024 13.11 13.37 13.11 13.27 13.27 92,900
Jun 25, 2024 13.70 13.70 13.25 13.35 13.35 110,500
Jun 24, 2024 13.43 13.50 13.25 13.28 13.28 324,000
Jun 21, 2024 13.99 13.99 13.22 13.47 13.47 152,200
Jun 20, 2024 12.87 13.47 12.45 12.89 12.89 163,900
Jun 18, 2024 13.65 13.79 12.00 12.87 12.87 400,800
Jun 17, 2024 13.47 13.47 12.68 12.88 12.88 88,000
Jun 14, 2024 12.70 13.06 12.69 12.97 12.97 117,000
Jun 13, 2024 12.72 13.66 12.72 13.25 13.25 92,800
Jun 12, 2024 13.00 13.55 13.00 13.53 13.53 169,500
Jun 11, 2024 13.91 13.91 12.88 13.32 13.32 88,700
Jun 10, 2024 13.71 13.71 13.45 13.46 13.46 50,100
Jun 7, 2024 12.91 13.73 12.91 13.26 13.26 46,400
Jun 6, 2024 14.28 14.28 13.71 13.72 13.72 83,800
Jun 5, 2024 12.99 14.01 12.99 13.52 13.52 165,600
Jun 4, 2024 13.62 14.11 13.43 13.78 13.78 995,400
Jun 3, 2024 14.04 14.04 13.80 13.90 13.90 241,300
May 31, 2024 13.44 13.52 13.32 13.38 13.38 171,900
May 30, 2024 13.68 13.69 13.45 13.50 13.50 188,100
May 29, 2024 14.00 14.00 13.57 13.70 13.70 216,700
May 28, 2024 14.63 14.63 14.01 14.16 14.16 160,500
May 24, 2024 14.58 15.17 14.53 14.58 14.58 212,500
May 23, 2024 14.58 15.23 14.58 14.80 14.80 75,800
May 22, 2024 15.00 15.00 14.33 14.80 14.80 288,000
May 21, 2024 15.23 15.23 14.09 14.62 14.62 133,100
May 20, 2024 15.18 15.18 14.90 15.11 15.11 95,400
May 17, 2024 15.50 15.50 14.81 15.43 15.43 58,800
May 16, 2024 14.75 15.25 14.75 15.19 15.19 83,100
May 15, 2024 14.65 15.20 14.65 14.97 14.97 83,300
May 14, 2024 15.17 15.17 14.57 14.63 14.63 99,600
May 13, 2024 14.09 14.68 14.09 14.45 14.45 75,600
May 10, 2024 14.59 14.78 14.59 14.70 14.70 70,300
May 9, 2024 15.42 15.42 14.72 14.82 14.82 50,100
May 8, 2024 14.92 14.92 14.61 14.76 14.76 212,900
May 7, 2024 15.11 15.11 14.51 14.77 14.77 230,000
May 6, 2024 15.25 15.25 14.80 14.98 14.98 111,200
May 3, 2024 15.19 15.19 14.22 14.76 14.76 58,200
May 2, 2024 14.87 14.87 14.56 14.74 14.74 159,900
May 1, 2024 14.93 15.29 14.93 15.11 15.11 44,500
Apr 30, 2024 15.81 15.81 15.08 15.25 15.25 64,700
Apr 29, 2024 15.00 15.15 14.76 14.84 14.84 122,700
Apr 26, 2024 15.50 15.50 14.96 15.03 15.03 130,600
Apr 25, 2024 16.55 16.55 15.86 16.00 16.00 93,300
Apr 24, 2024 15.60 16.70 15.60 16.18 16.18 51,500
Apr 23, 2024 15.76 16.87 15.76 16.52 16.52 55,600
Apr 22, 2024 16.18 16.64 16.18 16.41 16.41 45,600
Apr 19, 2024 16.22 16.58 16.02 16.27 16.27 38,100
Apr 18, 2024 16.42 16.87 16.42 16.78 16.78 95,300
Apr 17, 2024 16.00 16.72 16.00 16.54 16.54 150,800
Apr 16, 2024 17.25 17.25 16.52 16.61 16.61 445,600
Apr 15, 2024 18.25 18.25 17.54 17.58 17.58 89,000
Apr 12, 2024 17.72 17.78 17.35 17.62 17.62 50,700
Apr 11, 2024 16.79 18.00 16.79 17.82 17.82 57,400
Apr 10, 2024 17.89 17.93 17.80 17.87 17.87 33,600
Apr 9, 2024 17.91 18.05 17.84 18.04 18.04 34,100
Apr 8, 2024 18.75 18.75 17.71 18.02 18.02 54,300
Apr 5, 2024 17.12 18.10 17.12 17.84 17.84 47,800
Apr 4, 2024 17.60 18.13 17.60 17.95 17.95 149,000
Apr 3, 2024 17.85 17.85 17.66 17.75 17.75 29,800
Apr 2, 2024 17.85 17.85 17.65 17.74 17.74 59,500
Apr 1, 2024 18.54 18.75 18.01 18.25 18.25 70,100
Mar 28, 2024 19.59 19.59 19.00 19.17 19.17 22,300
Mar 27, 2024 19.80 19.98 19.47 19.57 19.57 53,200
Mar 26, 2024 19.45 19.93 19.45 19.75 19.75 27,600
Mar 25, 2024 19.21 19.72 19.21 19.69 19.69 34,500
Mar 22, 2024 18.59 19.30 18.59 19.16 19.16 21,900
Mar 21, 2024 18.76 19.69 18.76 19.40 19.40 47,300
Mar 20, 2024 19.29 19.44 19.18 19.31 19.31 18,000
Mar 19, 2024 18.90 19.15 18.90 19.10 19.10 19,400
Mar 18, 2024 19.00 19.26 19.00 19.01 19.01 32,800
Mar 15, 2024 18.95 19.25 18.95 19.16 19.16 63,100
Mar 14, 2024 0.75 Dividend
Mar 14, 2024 20.33 20.33 19.11 19.73 19.73 15,800
Mar 13, 2024 20.48 20.71 20.42 20.42 19.67 18,200
Mar 12, 2024 21.35 21.35 20.34 20.41 19.66 19,400
Mar 11, 2024 20.81 20.81 20.12 20.26 19.52 16,000
Mar 8, 2024 20.98 20.98 20.02 20.26 19.52 51,100
Mar 7, 2024 19.64 20.05 19.43 19.84 19.12 19,100
Mar 6, 2024 20.49 20.49 19.52 19.73 19.01 47,100
Mar 5, 2024 19.30 19.94 19.30 19.57 18.86 40,600
Mar 4, 2024 19.50 19.50 19.31 19.33 18.62 134,200
Mar 1, 2024 19.62 20.04 19.62 19.82 19.10 110,000
Feb 29, 2024 19.50 19.88 19.50 19.62 18.90 46,900
Feb 28, 2024 20.06 20.43 19.85 19.85 19.12 36,100
Feb 27, 2024 19.62 19.68 19.55 19.62 18.90 15,300
Feb 26, 2024 19.72 19.86 19.58 19.66 18.94 57,200
Feb 23, 2024 20.36 20.36 19.67 19.68 18.96 38,100
Feb 22, 2024 20.84 20.84 19.95 20.22 19.48 34,100
Feb 21, 2024 20.94 20.94 20.00 20.00 19.27 63,600
Feb 20, 2024 19.45 20.35 19.45 20.18 19.44 71,300
Feb 16, 2024 20.26 20.26 19.49 19.70 18.98 26,500
Feb 15, 2024 19.70 19.71 19.50 19.65 18.93 45,000
Feb 14, 2024 19.57 19.57 18.82 19.55 18.84 60,800
Feb 13, 2024 19.88 19.88 19.07 19.20 18.50 136,100
Feb 12, 2024 18.40 19.76 18.40 19.42 18.71 107,300
Feb 9, 2024 18.99 19.00 18.79 18.94 18.25 21,800
Feb 8, 2024 18.11 18.99 18.11 18.78 18.09 49,400
Feb 7, 2024 18.68 19.38 18.26 18.69 18.01 25,300
Feb 6, 2024 19.17 19.17 18.53 18.63 17.95 54,300
Feb 5, 2024 18.50 18.61 18.39 18.55 17.87 158,400
Feb 2, 2024 18.70 19.43 18.27 18.70 18.02 61,800
Feb 1, 2024 18.95 18.95 18.20 18.42 17.75 51,100
Jan 31, 2024 17.96 18.18 17.51 17.99 17.33 35,300
Jan 30, 2024 18.50 18.50 17.78 17.82 17.17 23,500
Jan 29, 2024 18.28 18.28 17.41 17.76 17.11 38,300
Jan 26, 2024 17.85 17.85 17.17 17.32 16.69 17,800
Jan 25, 2024 18.13 18.13 17.33 17.54 16.90 30,800
Jan 24, 2024 17.88 18.47 17.85 17.85 17.20 53,900
Jan 23, 2024 17.66 18.38 17.66 18.19 17.53 35,100
Jan 22, 2024 19.12 19.12 18.46 18.52 17.84 40,600
Jan 19, 2024 18.19 18.60 18.19 18.50 17.82 23,100
Jan 18, 2024 18.02 18.60 18.02 18.54 17.86 54,900
Jan 17, 2024 18.52 18.62 18.38 18.39 17.72 55,100
Jan 16, 2024 18.83 18.83 18.58 18.64 17.96 26,000
Jan 12, 2024 18.66 18.95 18.66 18.80 18.11 47,000
Jan 11, 2024 18.63 18.66 18.26 18.44 17.77 31,000
Jan 10, 2024 18.31 18.43 17.95 18.31 17.64 15,900
Jan 9, 2024 18.65 18.65 17.84 18.39 17.72 46,500
Jan 8, 2024 18.90 18.90 18.20 18.37 17.70 96,500
Jan 5, 2024 18.07 18.64 18.07 18.50 17.82 22,900
Jan 4, 2024 18.93 18.93 18.24 18.24 17.57 62,500
Jan 3, 2024 18.73 18.73 17.34 18.12 17.46 113,900
Jan 2, 2024 17.82 18.72 17.82 18.34 17.67 64,800
Dec 29, 2023 0.27 Dividend
Dec 29, 2023 18.16 18.86 18.14 18.32 17.65 30,400
Dec 28, 2023 19.29 19.29 18.45 18.62 17.68 27,300
Dec 27, 2023 19.03 19.03 18.19 18.26 17.34 38,600
Dec 26, 2023 18.57 19.10 18.38 18.47 17.54 28,000
Dec 22, 2023 17.95 18.58 17.95 18.58 17.64 86,500
Dec 21, 2023 18.00 18.25 17.90 17.95 17.04 138,100
Dec 20, 2023 17.54 17.97 17.50 17.75 16.85 26,300
Dec 19, 2023 18.32 18.32 17.76 17.81 16.91 117,500
Dec 18, 2023 17.66 18.25 17.66 17.86 16.96 24,900
Dec 15, 2023 17.90 18.21 17.76 17.80 16.90 46,400
Dec 14, 2023 17.35 18.32 17.35 17.98 17.07 27,000
Dec 13, 2023 16.86 17.19 16.86 17.19 16.32 34,900
Dec 12, 2023 16.53 17.27 16.53 17.19 16.32 28,100
Dec 11, 2023 16.96 17.14 16.75 16.88 16.03 39,100
Dec 8, 2023 17.85 17.85 17.20 17.27 16.40 26,700
Dec 7, 2023 17.24 17.74 17.24 17.58 16.69 20,900
Dec 6, 2023 17.77 17.77 17.32 17.42 16.54 44,000
Dec 5, 2023 18.17 18.25 17.55 17.55 16.66 56,100
Dec 4, 2023 17.68 17.71 17.60 17.64 16.75 113,000
Dec 1, 2023 16.87 17.57 16.87 17.25 16.38 55,500
Nov 30, 2023 17.10 17.10 16.86 17.01 16.15 37,800
Nov 29, 2023 16.70 17.24 16.70 17.00 16.14 32,200
Nov 28, 2023 17.87 17.87 17.22 17.22 16.35 38,300
Nov 27, 2023 17.11 17.58 17.01 17.26 16.39 73,600
Nov 24, 2023 17.85 17.85 17.16 17.68 16.79 20,500
Nov 22, 2023 17.26 17.61 16.86 16.88 16.03 29,700
Nov 21, 2023 16.79 16.84 16.60 16.67 15.83 121,400
Nov 20, 2023 16.77 16.94 16.50 16.85 16.00 54,000
Nov 17, 2023 16.50 17.10 16.50 16.75 15.90 91,000
Nov 16, 2023 16.22 17.54 16.22 16.89 16.04 43,300
Nov 15, 2023 16.60 17.44 16.60 16.76 15.91 46,900
Nov 14, 2023 16.79 16.79 15.74 16.41 15.58 98,300
Nov 13, 2023 16.14 16.31 15.91 16.12 15.31 43,000
Nov 10, 2023 16.36 16.47 16.13 16.13 15.31 51,800
Nov 9, 2023 16.86 16.98 16.52 16.52 15.68 28,600
Nov 8, 2023 16.49 16.98 16.49 16.70 15.86 44,700
Nov 7, 2023 17.20 17.20 16.69 16.69 15.85 36,700
Nov 6, 2023 16.49 16.81 16.49 16.62 15.78 47,300

Related Tickers