Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Bank Rakyat Indonesia (PK) (BKRKY)
Bank Rakyat Indonesia (PK) (BKRKY) Historical

BKRKY Bank Rakyat Indonesia (PK)

16.89

0.00 (0.00%)

Sep 30 2024 - Closed

Delayed by 15 minutes

BKRKY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 27 2024	16.89	0.20	1.20%	16.5501	17.485	16.5501	73,027
Sep 26 2024	16.69	-0.69	-3.97%	17.04	17.04	16.65	34,121
Sep 25 2024	17.38	-0.50	-2.80%	17.61	17.71	17.33	48,080
Sep 24 2024	17.88	-0.12	-0.67%	18.25	18.25	17.51	54,537
Sep 23 2024	18.00	0.47	2.69%	17.725	18.12	17.575	121,528
Sep 20 2024	17.528	-0.06	-0.35%	17.34	17.71	17.29	102,085
Sep 19 2024	17.59	0.12	0.69%	17.75	17.86	17.01	240,903
Sep 18 2024	17.47	0.28	1.63%	16.99	17.61	16.99	62,342
Sep 17 2024	17.19	0.14	0.82%	17.48	17.48	16.9301	27,848
Sep 16 2024	17.05	0.10	0.59%	17.39	17.39	17.00	22,605
Sep 13 2024	16.95	0.32	1.92%	16.70	17.065	16.70	84,529
Sep 12 2024	16.63	0.07	0.42%	16.95	16.95	16.40	45,397
Sep 11 2024	16.56	-0.11	-0.66%	16.43	16.72	16.41	36,992
Sep 10 2024	16.67	0.14	0.85%	16.63	16.85	16.63	97,693
Sep 09 2024	16.53	-0.19	-1.14%	16.825	16.85	16.22	36,582
Sep 06 2024	16.72	0.25	1.52%	16.57	16.8499	16.57	67,280
Sep 05 2024	16.47	0.21	1.29%	16.8575	16.8575	16.215	99,760
Sep 04 2024	16.26	-0.27	-1.63%	16.335	16.50	16.17	26,321
Sep 03 2024	16.53	0.08	0.46%	16.9355	16.9355	16.42	61,355
Aug 30 2024	16.455	0.19	1.20%	16.05	16.65	16.035	42,051
Aug 29 2024	16.26	-0.26	-1.57%	16.8775	16.8775	16.14	24,292
Aug 28 2024	16.52	-0.21	-1.26%	16.6883	16.6883	16.5101	13,591
Aug 27 2024	16.73	-0.05	-0.30%	17.22	17.22	16.50	93,619
Aug 26 2024	16.78	0.45	2.76%	16.75	17.105	16.52	138,046
Aug 23 2024	16.33	0.40	2.51%	16.75	16.75	16.30	105,980
Aug 22 2024	15.93	-0.39	-2.39%	16.20	16.20	15.93	34,478
Aug 21 2024	16.32	0.26	1.60%	16.50	16.50	16.30	62,024
Aug 20 2024	16.0635	0.45	2.91%	15.528	16.12	15.528	344,702
Aug 19 2024	15.61	0.17	1.10%	15.50	15.96	15.42	79,820
Aug 16 2024	15.44	0.03	0.19%	15.00	15.703	15.00	44,240
Aug 15 2024	15.41	-0.06	-0.39%	15.3745	15.45	15.35	28,916
Aug 14 2024	15.47	0.46	3.07%	15.28	15.89	15.27	64,476
Aug 13 2024	15.009	0.32	2.17%	14.895	15.15	14.86	37,076
Aug 12 2024	14.69	0.00	0.00%	15.23	15.23	14.66	36,466
Aug 09 2024	14.69	0.01	0.07%	14.69	14.88	14.404	100,701
Aug 08 2024	14.68	0.30	2.09%	14.09	14.69	14.09	81,432
Aug 07 2024	14.38	-0.03	-0.21%	14.91	14.91	14.25	89,897
Aug 06 2024	14.41	0.41	2.93%	13.89	14.41	13.89	79,598
Aug 05 2024	14.00	-0.46	-3.18%	14.57	14.57	13.47	58,857
Aug 02 2024	14.46	-0.04	-0.28%	14.7925	14.99	14.20	49,500
Aug 01 2024	14.4999	0.15	1.08%	15.18	15.18	14.45	69,802
Jul 31 2024	14.345	0.15	1.06%	13.87	14.75	13.87	58,054
Jul 30 2024	14.195	-0.47	-3.17%	14.39	14.78	14.1775	121,126
Jul 29 2024	14.66	0.11	0.76%	14.63	15.23	14.49	53,935
Jul 26 2024	14.55	0.09	0.62%	14.36	15.12	14.36	79,296
Jul 25 2024	14.46	-0.22	-1.50%	15.00	15.00	14.13	96,646
Jul 24 2024	14.68	0.04	0.27%	14.60	15.24	14.60	62,719
Jul 23 2024	14.64	-0.55	-3.62%	15.34	15.34	14.18	141,838
Jul 22 2024	15.19	0.13	0.86%	14.81	15.33	14.81	203,240
Jul 19 2024	15.06	0.04	0.27%	14.585	15.514	14.585	236,284
Jul 18 2024	15.02	0.32	2.18%	15.3035	15.5799	15.01	37,141
Jul 17 2024	14.70	-0.17	-1.14%	14.45	15.11	14.45	57,517
Jul 16 2024	14.87	0.04	0.27%	14.07	15.20	14.07	135,271
Jul 15 2024	14.83	-0.27	-1.79%	15.07	15.07	14.78	65,512
Jul 12 2024	15.10	0.05	0.33%	14.62	15.78	14.62	57,262
Jul 11 2024	15.05	0.00	0.00%	15.53	15.53	14.602	133,650
Jul 10 2024	15.05	0.06	0.40%	15.51	15.51	14.86	71,135
Jul 09 2024	14.99	0.34	2.32%	15.08	15.33	14.91	55,326
Jul 08 2024	14.65	-0.20	-1.35%	14.6555	14.81	14.63	68,719
Jul 05 2024	14.85	0.72	5.10%	14.245	15.00	14.23	151,720
Jul 03 2024	14.13	0.08	0.57%	13.60	14.57	13.60	48,378
Jul 02 2024	14.05	-0.10	-0.71%	14.48	14.48	13.616	175,000

Bank Rakyat Indonesia (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions