UK markets open in 33 minutes

PT Bank Rakyat Indonesia (Persero) Tbk (BKRKY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
14.14-0.34 (-2.36%)
At close: 03:40PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202114.4114.4113.7914.1414.1432,100
29 Nov 202114.0314.8014.0314.4814.48102,900
26 Nov 202114.8414.8414.0114.3014.3021,800
24 Nov 202114.2315.1214.2314.7914.7942,300
23 Nov 202115.0415.0414.1314.6414.6441,100
22 Nov 202114.5215.0414.5214.8314.8346,000
19 Nov 202114.4715.3614.4714.8214.8238,400
18 Nov 202115.0715.0714.1814.6114.6137,100
17 Nov 202114.2515.1314.2514.7114.7164,100
16 Nov 202114.7314.7314.2314.3814.38132,100
15 Nov 202114.1615.0614.1614.5814.58144,700
12 Nov 202115.0715.2314.4314.7614.7640,500
11 Nov 202114.8614.9814.4414.8714.87123,300
10 Nov 202114.4014.9914.4014.7814.7840,100
09 Nov 202114.9515.2014.4114.6914.6939,200
08 Nov 202115.3315.5214.3514.9614.9623,200
05 Nov 202114.6115.0814.4214.8614.8621,600
04 Nov 202114.6315.0414.6314.8314.8349,000
03 Nov 202114.4415.3414.4414.9214.9296,500
02 Nov 202114.7714.7714.3114.5714.5724,300
01 Nov 202114.3015.1814.3014.6614.6623,700
29 Oct 202115.1115.1114.7714.8114.8116,400
28 Oct 202115.3515.3514.4114.8414.8424,000
27 Oct 202114.5715.4714.5714.8814.8837,900
26 Oct 202115.6315.6314.9015.3615.3623,300
25 Oct 202115.3915.3914.6614.8214.82212,000
22 Oct 202115.7715.7715.4715.5015.50109,200
21 Oct 202115.5715.5715.2215.5015.5057,600
20 Oct 202115.5515.8015.5515.7115.7123,100
19 Oct 202115.6715.8015.4115.7815.78181,900
18 Oct 202115.4516.1815.4515.7815.781,511,900
15 Oct 202114.8315.5314.8315.4115.411,113,800
14 Oct 202115.1115.4015.1015.2915.2919,200
13 Oct 202115.4015.4015.0115.1115.1157,400
12 Oct 202114.8115.0614.4415.0615.06257,800
11 Oct 202114.8814.9614.5714.7014.7090,900
08 Oct 202114.7014.8314.1914.6714.6711,300
07 Oct 202114.3114.8914.0814.8114.8155,600
06 Oct 202114.2414.7914.2414.7614.7643,300
05 Oct 202114.0414.6013.9814.3814.3891,100
04 Oct 202114.2914.4613.4614.0914.0973,900
01 Oct 202114.0714.1613.7613.8113.8121,600
30 Sept 202114.1714.1713.4313.6613.6620,000
29 Sept 202113.5613.7413.2013.6213.6220,600
28 Sept 202113.0813.4713.0813.4013.4035,500
27 Sept 202113.4313.5213.1513.3913.3965,200
24 Sept 202113.4213.8413.4113.4113.4122,700
23 Sept 202112.7714.0012.7713.5013.5055,700
22 Sept 202113.3013.4912.4713.3113.3130,600
21 Sept 202112.2013.0012.1712.6312.6369,300
20 Sept 202112.1212.8012.1212.8012.8036,100
17 Sept 202112.5313.1412.5312.9812.9825,800
16 Sept 202113.2113.2112.6113.1113.1130,300
15 Sept 202113.2813.5012.8813.0013.0075,700
14 Sept 202112.8013.7012.8013.1013.1083,400
13 Sept 202113.6613.6612.8213.2113.2144,800
10 Sept 202113.0513.6613.0513.3213.32271,400
09 Sept 202113.7013.8113.2113.3013.30211,500
08 Sept 202113.8114.5113.1913.7013.70102,100
07 Sept 202113.8514.2513.8014.2514.2596,000
03 Sept 202113.8614.4913.8514.4514.4517,000
02 Sept 202113.9413.9413.2513.6413.6430,700
01 Sept 202113.7013.7513.5313.6813.6813,500
31 Aug 202113.9213.9213.6313.7313.7353,900
30 Aug 202113.2513.8513.2513.7813.7813,600
27 Aug 202113.4113.4713.1913.4413.4435,500
26 Aug 202113.5713.5713.3213.3413.3418,700
25 Aug 202113.6013.6413.3913.5613.5612,100
24 Aug 202113.3913.6412.7913.6113.6130,300
23 Aug 202113.8013.8813.6813.8013.8015,000
20 Aug 202113.7913.7913.4713.7413.7483,700
19 Aug 202113.4913.6913.2913.4413.4419,000
18 Aug 202114.0114.1113.9813.9813.9831,400
17 Aug 202113.6413.7513.4013.5413.5426,900
16 Aug 202113.6213.7013.5413.6513.6534,400
13 Aug 202113.3013.5413.3013.5313.5325,100
12 Aug 202113.2413.3613.1113.1413.1436,200
11 Aug 202113.3513.3512.9213.2713.2715,500
10 Aug 202113.3713.3713.2013.3013.3026,900
09 Aug 202112.9913.4512.9913.3213.3215,300
06 Aug 202113.6313.7813.4413.6013.6023,600
05 Aug 202114.0114.2714.0014.0614.0613,000
04 Aug 202113.1613.4413.1613.3913.3947,000
03 Aug 202112.9213.1712.8313.0613.0625,300
02 Aug 202113.0013.1712.8613.0313.0319,100
30 Jul 202112.3913.0712.3912.9212.9228,900
29 Jul 202112.8713.1412.8713.0013.0049,400
28 Jul 202113.0213.0212.7312.9512.9526,600
27 Jul 202113.0013.2113.0013.1613.1628,000
26 Jul 202112.7413.4912.6713.3413.3434,400
23 Jul 202113.3913.3913.1713.2613.2628,700
22 Jul 202113.3613.4913.3413.4413.4412,500
21 Jul 202113.1313.2712.9913.1813.1828,300
20 Jul 202112.8513.0912.8512.9812.9830,400
19 Jul 202112.5113.2612.5112.8812.8829,800
16 Jul 202113.2413.3113.1313.1713.1728,100
15 Jul 202113.2213.2413.0413.0413.0441,600
14 Jul 202112.7912.9112.6412.8512.8534,600
13 Jul 202113.1413.2013.0313.0313.03246,100
12 Jul 202113.1313.1312.9413.0013.00451,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...