Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

PT Bank Rakyat Indonesia (Persero) Tbk (BKRKY)

Compare
10.75
-0.15
(-1.38%)
At close: 3:58:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202510.8811.0710.6710.7510.756,020
Apr 15, 202510.8411.1410.8410.9710.97123,800
Apr 14, 202511.6011.6010.7810.9910.99125,600
Apr 11, 202512.3512.3510.8811.4911.49211,100
Apr 10, 202511.1011.6010.8911.3411.34142,500
Apr 9, 202510.6711.5610.6111.4011.40342,800
Apr 8, 202511.1011.1010.2510.3810.38228,700
Apr 7, 202510.6911.1010.4110.8410.84276,200
Apr 4, 202511.5012.5010.8811.1011.10166,600
Apr 3, 202512.3212.3211.4611.8911.89204,000
Apr 2, 202512.3612.3611.9512.0012.0080,200
Apr 1, 202512.0012.0811.9311.9311.93142,200
Mar 31, 202512.2912.2911.9312.1112.11163,200
Mar 28, 202512.9612.9611.7012.1212.1290,800
Mar 27, 202512.7312.7312.0612.2612.26216,400
Mar 26, 202511.7012.0411.7012.0412.04266,800
Mar 25, 202511.5011.8811.2811.3411.34200,500
Mar 24, 202510.7011.3910.6910.8710.87362,800
Mar 21, 202511.0011.2010.9610.9810.98321,900
Mar 20, 202511.0811.0810.8810.9410.94126,200
Mar 19, 202511.5911.5911.1611.2311.23749,000
Mar 18, 202511.0511.2510.9511.0611.06178,200
Mar 17, 202511.7011.7711.5211.7611.76167,300
Mar 14, 202511.3411.5211.3411.5211.5291,700
Mar 13, 202511.6012.0011.3111.4511.45106,500
Mar 12, 202511.7111.7111.5711.6211.62137,000
Mar 11, 202511.3111.4011.2211.3511.35342,600
Mar 10, 202511.2011.9311.1411.1411.14124,300
Mar 7, 202512.1012.1011.5011.5811.58164,300
Mar 6, 202512.1312.1311.8411.9011.90144,200
Mar 5, 202511.8611.8611.6411.7611.76128,100
Mar 4, 202510.7611.1910.7611.1011.10162,300
Mar 3, 202511.0011.1010.6310.8310.83546,400
Feb 28, 202510.6810.8010.2010.5510.55203,900
Feb 27, 202511.5011.5010.8910.9910.99164,600
Feb 26, 202511.9611.9611.5611.5611.56112,200
Feb 25, 202511.8511.9111.5911.5911.59123,500
Feb 24, 202512.1512.1511.9411.9711.9790,700
Feb 21, 202511.6912.0011.6911.8711.8770,700
Feb 20, 202512.2012.2011.8512.0712.07131,100
Feb 19, 202512.0112.5912.0012.2012.2084,700
Feb 18, 202512.7112.7512.5612.6212.62154,300
Feb 14, 202512.2612.2611.9712.0112.01115,000
Feb 13, 202511.7212.4811.7212.3812.38160,900
Feb 12, 202512.2012.4912.2012.4612.461,124,900
Feb 11, 202512.7412.7412.2812.3612.3696,600
Feb 10, 202512.6112.6112.1812.2412.2470,800
Feb 7, 202512.8012.8012.0212.3612.3666,400
Feb 6, 202512.6112.6112.1612.2812.28229,100
Feb 5, 202512.4513.0012.4512.8412.84217,000
Feb 4, 202513.0013.5312.8013.1713.17117,500
Feb 3, 202512.9113.3012.9013.1113.1184,100
Jan 31, 202513.4413.4912.9212.9912.9999,100
Jan 30, 202512.9013.5012.4112.7612.76172,300
Jan 29, 202513.1713.3112.8012.9212.9271,500
Jan 28, 202512.8113.2012.8113.1013.10152,800
Jan 27, 202512.8313.2612.8313.1913.19126,000
Jan 24, 202512.9013.1212.9013.0313.0374,500
Jan 23, 202513.5013.5013.2213.2813.28192,300
Jan 22, 202512.8813.5012.8813.1513.15108,100
Jan 21, 202513.5013.5012.5313.0813.08139,800
Jan 17, 202512.6512.7512.2612.5012.50248,700
Jan 16, 202512.4012.9612.4012.6512.65351,000
Jan 15, 202513.4913.4912.5512.6112.61368,900
Jan 14, 202512.1012.1011.5211.6711.67115,500
Jan 13, 202511.9212.1011.7311.8011.80192,100
Jan 10, 202512.3712.3712.0612.2312.23150,700
Jan 8, 202512.0912.5712.0912.5712.5769,400
Jan 7, 202512.2012.4712.2012.2812.28128,600
Jan 6, 202512.7312.8412.5612.6612.66166,800
Jan 3, 202513.3013.3012.7512.8112.81141,000
Jan 2, 202512.8512.9712.7912.8012.8093,100
Dec 31, 202412.4012.7212.3812.4012.4077,600
Dec 30, 202412.6212.6512.2712.5012.50167,200
Dec 27, 202412.6913.2412.6912.7912.79103,600
Dec 26, 202412.5213.2412.5212.8812.8898,100
Dec 24, 202412.9812.9812.7512.8612.8636,700
Dec 23, 202412.5013.5212.5012.8812.88205,900
Dec 20, 202412.0412.6912.0412.5012.50499,200
Dec 19, 202412.1212.6212.1212.3812.38496,200
Dec 18, 202412.5012.8512.3812.5412.54361,300
Dec 17, 202412.5013.3812.5012.8612.86382,700
Dec 16, 202413.0013.2412.6113.1013.10624,200
Dec 13, 202412.6913.0712.6912.9912.99398,900
Dec 12, 202413.8613.8613.0513.1913.19349,500
Dec 11, 202413.5613.7313.5113.5413.5483,000
Dec 10, 202413.4013.8313.3913.5013.50121,500
Dec 9, 202413.6713.8913.5613.7013.70147,700
Dec 6, 202413.7713.9013.4613.5513.55112,100
Dec 5, 202413.6713.6713.3013.4613.46169,800
Dec 4, 202413.1413.6313.1413.6213.62232,400
Dec 3, 202413.1313.2713.1113.1713.17130,700
Dec 2, 202413.2813.6313.1013.1513.15124,800
Nov 29, 202413.4613.9213.3013.4613.4634,900
Nov 27, 202413.2713.7813.2713.7813.7890,400
Nov 26, 202413.7513.8613.7013.8113.81216,000
Nov 25, 202414.1014.1013.8413.9513.9598,500
Nov 22, 202414.3814.3813.3013.5713.57103,500
Nov 21, 202413.0113.4413.0113.2513.2595,800
Nov 20, 202414.1314.1313.2713.3513.35241,900
Nov 19, 202414.1314.1313.5013.5313.53273,300
Nov 18, 202413.4713.6713.4413.5013.50137,500
Nov 15, 202414.2514.2513.7513.7913.79222,600
Nov 14, 202413.7614.2213.7614.0614.06305,100
Nov 13, 202414.1114.3014.0014.0614.06186,100
Nov 12, 202414.4914.4913.9013.9213.9269,100
Nov 11, 202414.1114.1113.9313.9413.9492,700
Nov 8, 202414.6614.7714.2214.2214.2293,800
Nov 7, 202414.0014.6914.0014.6114.6149,500
Nov 6, 202414.7514.7514.3014.5414.5460,900
Nov 5, 202414.3715.3814.3714.8914.8948,000
Nov 4, 202415.5515.5514.7214.8714.8734,000
Nov 1, 202414.3514.8814.3514.7314.7346,900
Oct 31, 202415.0515.3315.0515.3315.3358,300
Oct 30, 202414.4615.1914.4614.9314.9375,300
Oct 29, 202414.8315.1714.8314.8814.8847,700
Oct 28, 202414.9115.1314.8015.0415.0481,800
Oct 25, 202415.8115.8114.8115.0215.02152,700
Oct 24, 202414.8915.3714.8915.2115.2160,400
Oct 23, 202415.2015.4815.2015.3515.3525,500
Oct 22, 202415.1315.6515.1315.6115.6122,800
Oct 21, 202415.9616.1415.8715.9315.9317,400
Oct 18, 202416.0716.1815.8315.8915.8974,100
Oct 17, 202415.9716.0615.8815.9815.98109,800
Oct 16, 202415.7815.9015.6915.8215.8290,200
Oct 15, 202416.1016.1015.4715.5615.56129,600
Oct 14, 202415.6815.6915.2015.6815.6828,400
Oct 11, 202415.7015.8215.6115.6515.65234,700
Oct 10, 202416.0716.0714.8715.4315.4365,400
Oct 9, 202415.7515.8315.7515.7715.7730,000
Oct 8, 202416.5416.5815.8415.9815.9865,900
Oct 7, 202415.2515.3014.8715.2215.2277,600
Oct 4, 202416.2316.2315.4715.5515.5525,300
Oct 3, 202415.6415.9015.6415.8515.8533,600
Oct 2, 202416.2016.2916.0216.1316.1323,800
Oct 1, 202417.3517.3516.4616.4816.4863,500
Sep 30, 202416.5516.7616.2816.3016.3082,900
Sep 27, 202416.5517.4916.5516.8916.8973,000
Sep 26, 202417.0417.0416.6516.6916.6934,100
Sep 25, 202417.6117.7117.3317.3817.3848,100
Sep 24, 202418.2518.2517.5117.8817.8854,500
Sep 23, 202417.7318.1217.5818.0018.00121,500
Sep 20, 202417.3417.7117.2917.5317.53102,100
Sep 19, 202417.7517.8617.5917.5917.59240,900
Sep 18, 202416.9917.6116.9917.4717.4762,300
Sep 17, 202417.4817.4816.9317.1917.1927,800
Sep 16, 202417.3917.3917.0017.0517.0522,600
Sep 13, 202416.7017.0716.7016.9516.9584,500
Sep 12, 202416.9516.9516.4016.6316.6345,400
Sep 11, 202416.4316.7216.4116.5616.5637,000
Sep 10, 202416.6316.8516.6316.6716.6797,700
Sep 9, 202416.8316.8516.4916.5316.5336,600
Sep 6, 202416.5716.8516.5716.7216.7267,300
Sep 5, 202416.8616.8616.2216.4716.4799,800
Sep 4, 202416.3416.5016.1716.2616.2626,300
Sep 3, 202416.9416.9416.4216.5316.5361,400
Aug 30, 202416.0516.6516.0416.4516.4542,100
Aug 29, 202416.8816.8816.1416.2616.2624,300
Aug 28, 202416.6916.6916.5116.5216.5213,600
Aug 27, 202417.2217.2216.5016.7316.7393,600
Aug 26, 202416.7517.1116.5216.7816.78138,000
Aug 23, 202416.7516.7516.3016.3316.33106,000
Aug 22, 202416.2016.2015.9315.9315.9334,500
Aug 21, 202416.5016.5016.3016.3216.3262,000
Aug 20, 202415.5316.1215.5316.0616.06344,700
Aug 19, 202415.5015.9615.4215.6115.6179,800
Aug 16, 202415.0015.7015.0015.4415.4444,200
Aug 15, 202415.3715.4515.3515.4115.4128,900
Aug 14, 202415.2815.8915.2715.4715.4764,500
Aug 13, 202414.9015.1514.8615.0115.0137,100
Aug 12, 202415.2315.2314.6614.6914.6936,500
Aug 9, 202414.6914.8814.4014.6914.69100,700
Aug 8, 202414.0914.6914.0914.6814.6881,400
Aug 7, 202414.9114.9114.2514.3814.3889,900
Aug 6, 202413.8914.4113.8914.4114.4179,600
Aug 5, 202414.5714.5713.4714.0014.0058,900
Aug 2, 202414.7914.9914.2014.4614.4649,500
Aug 1, 202415.1815.1814.4514.5014.5069,800
Jul 31, 202413.8714.7513.8714.3514.3558,100
Jul 30, 202414.3914.7814.1814.2014.20121,100
Jul 29, 202414.6315.2314.4914.6614.6653,900
Jul 26, 202414.3615.1214.3614.5514.5579,300
Jul 25, 202415.0015.0014.1314.4614.4696,600
Jul 24, 202414.6015.2414.6014.6814.6862,700
Jul 23, 202415.3415.3414.1814.6414.64141,800
Jul 22, 202414.8115.3314.8115.1915.19209,700
Jul 19, 202414.5915.5114.5915.0615.06236,300
Jul 18, 202415.3015.5815.0115.0215.0237,100
Jul 17, 202414.4515.1114.4514.7014.7057,500
Jul 16, 202414.0715.2014.0714.8714.87135,300
Jul 15, 202415.0715.0714.7814.8314.8365,500
Jul 12, 202414.6215.7814.6215.1015.1057,300
Jul 11, 202415.5315.5314.6015.0515.05133,700
Jul 10, 202415.5115.5114.8615.0515.0571,100
Jul 9, 202415.0815.3314.9114.9914.9955,300
Jul 8, 202414.6614.8114.6314.6514.6568,700
Jul 5, 202414.2515.0014.2314.8514.85151,700
Jul 3, 202413.6014.5713.6014.1314.1348,400
Jul 2, 202414.4814.4813.6214.0514.05175,000
Jul 1, 202414.7114.7114.1314.1514.15148,000
Jun 28, 202414.1114.4214.0214.1214.121,039,600
Jun 27, 202413.5513.7813.3013.6513.65638,900
Jun 26, 202413.1113.3713.1113.2713.2792,900
Jun 25, 202413.7013.7013.2513.3513.35110,500
Jun 24, 202413.4313.5013.2513.2813.28324,000
Jun 21, 202413.9913.9913.2213.4713.47152,200
Jun 20, 202412.8713.4712.4512.8912.89163,900
Jun 18, 202413.6513.7912.0012.8712.87400,800
Jun 17, 202413.4713.4712.6812.8812.8888,000
Jun 14, 202412.7013.0612.6912.9712.97117,000
Jun 13, 202412.7213.6612.7213.2513.2592,800
Jun 12, 202413.0013.5513.0013.5313.53169,500
Jun 11, 202413.9113.9112.8813.3213.3288,700
Jun 10, 202413.7113.7113.4513.4613.4650,100
Jun 7, 202412.9113.7312.9113.2613.2646,400
Jun 6, 202414.2814.2813.7113.7213.7283,800
Jun 5, 202412.9914.0112.9913.5213.52165,600
Jun 4, 202413.6214.1113.4313.7813.78995,400
Jun 3, 202414.0414.0413.8013.9013.90241,300
May 31, 202413.4413.5213.3213.3813.38171,900
May 30, 202413.6813.6913.4513.5013.50188,100
May 29, 202414.0014.0013.5713.7013.70216,700
May 28, 202414.6314.6314.0114.1614.16160,500
May 24, 202414.5815.1714.5314.5814.58212,500
May 23, 202414.5815.2314.5814.8014.8075,800
May 22, 202415.0015.0014.3314.8014.80288,000
May 21, 202415.2315.2314.0914.6214.62133,100
May 20, 202415.1815.1814.9015.1115.1195,400
May 17, 202415.5015.5014.8115.4315.4358,800
May 16, 202414.7515.2514.7515.1915.1983,100
May 15, 202414.6515.2014.6514.9714.9783,300
May 14, 202415.1715.1714.5714.6314.6399,600
May 13, 202414.0914.6814.0914.4514.4575,600
May 10, 202414.5914.7814.5914.7014.7070,300
May 9, 202415.4215.4214.7214.8214.8250,100
May 8, 202414.9214.9214.6114.7614.76212,900
May 7, 202415.1115.1114.5114.7714.77230,000
May 6, 202415.2515.2514.8014.9814.98111,200
May 3, 202415.1915.1914.2214.7614.7658,200
May 2, 202414.8714.8714.5614.7414.74159,900
May 1, 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

Related Tickers

PPERY PT Bank Mandiri (Persero) Tbk
11.00
-2.22%
 
PBCRY PT Bank Central Asia Tbk
12.80
+0.39%
 
GBOOY Grupo Financiero Banorte, S.A.B. de C.V.
36.80
-0.22%
 
08S.F PT Bank Sinarmas Tbk
0.0415
0.00%
 
BOZA.F PT Bank Maybank Indonesia Tbk
0.0105
0.00%
 
BSIM.JK PT Bank Sinarmas Tbk
840.00
-1.75%
 
UOB0.F United Overseas Bank Limited
44.60
+0.45%
 
PTBRY PT Bank Negara Indonesia (Persero) Tbk
12.96
+5.97%
 
UOB.F United Overseas Bank Limited
22.50
+0.49%
 
MLYNF Malayan Banking Berhad
2.4300
0.00%