Other OTC - Delayed Quote USD

PT Bank Rakyat Indonesia (Persero) Tbk (BKRKY)

16.50 +0.09 (+0.52%)
As of 1:18 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 15.76 16.87 15.76 16.50 16.50 43,331
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
Nov 3, 2023 16.11 16.76 15.90 16.48 15.65 47,000
Nov 2, 2023 15.40 16.00 15.40 15.70 14.91 51,400
Nov 1, 2023 15.30 15.30 15.13 15.26 14.49 80,800
Oct 31, 2023 15.27 16.06 15.27 15.46 14.68 105,400
Oct 30, 2023 15.20 16.26 15.20 15.69 14.90 45,700
Oct 27, 2023 15.96 15.96 15.69 15.78 14.98 31,900
Oct 26, 2023 15.49 15.57 15.36 15.53 14.74 62,900
Oct 25, 2023 16.79 16.79 16.12 16.17 15.35 101,000
Oct 24, 2023 16.45 16.45 15.44 16.10 15.29 32,500
Oct 23, 2023 15.94 15.99 15.68 15.89 15.09 44,000
Oct 20, 2023 15.73 16.03 15.73 15.95 15.14 21,200
Oct 19, 2023 15.95 16.15 15.76 15.89 15.09 65,500
Oct 18, 2023 16.48 16.65 16.24 16.38 15.55 56,500
Oct 17, 2023 16.04 16.46 16.04 16.43 15.60 33,600
Oct 16, 2023 16.75 16.95 16.71 16.72 15.87 35,100
Oct 13, 2023 16.21 16.71 16.21 16.65 15.81 24,300
Oct 12, 2023 16.38 16.90 16.38 16.68 15.84 69,400
Oct 11, 2023 16.60 16.75 16.59 16.59 15.75 27,900
Oct 10, 2023 15.98 16.81 15.98 16.33 15.50 44,700
Oct 9, 2023 16.63 16.63 16.29 16.36 15.53 59,400
Oct 6, 2023 17.12 17.12 16.75 16.80 15.95 59,700
Oct 5, 2023 16.84 16.84 16.20 16.67 15.83 46,200
Oct 4, 2023 16.70 16.88 16.61 16.74 15.89 26,400
Oct 3, 2023 16.98 17.05 16.70 16.85 16.00 37,000
Oct 2, 2023 17.46 17.46 16.83 16.89 16.04 26,100
Sep 29, 2023 17.20 17.20 16.88 16.92 16.06 28,800
Sep 28, 2023 16.91 17.00 16.83 17.00 16.14 38,400
Sep 27, 2023 17.04 17.11 16.79 16.82 15.97 48,700
Sep 26, 2023 16.91 16.91 16.69 16.75 15.90 28,600
Sep 25, 2023 17.69 17.69 17.10 17.22 16.35 24,100
Sep 22, 2023 17.48 17.55 17.33 17.40 16.52 52,900
Sep 21, 2023 17.56 17.56 17.29 17.32 16.44 38,300
Sep 20, 2023 17.55 17.88 17.21 17.52 16.63 44,700
Sep 19, 2023 17.27 17.57 17.27 17.34 16.46 35,800
Sep 18, 2023 17.20 17.63 17.20 17.39 16.51 43,800
Sep 15, 2023 17.06 17.65 17.06 17.38 16.50 26,400
Sep 14, 2023 18.15 18.15 17.29 17.60 16.71 35,300
Sep 13, 2023 17.58 17.63 17.26 17.52 16.63 24,600
Sep 12, 2023 17.48 17.60 17.48 17.58 16.69 32,800
Sep 11, 2023 18.16 18.16 17.59 17.59 16.70 23,700
Sep 8, 2023 17.90 17.91 17.21 17.43 16.55 21,700
Sep 7, 2023 17.96 18.05 17.66 17.79 16.89 34,700
Sep 6, 2023 18.05 18.36 18.05 18.28 17.36 62,000
Sep 5, 2023 18.56 18.91 18.40 18.44 17.51 46,700
Sep 1, 2023 17.60 18.51 17.60 18.30 17.37 24,600
Aug 31, 2023 18.65 18.65 17.83 18.11 17.19 25,400
Aug 30, 2023 18.31 18.42 18.08 18.24 17.32 14,600
Aug 29, 2023 17.55 18.66 17.55 18.14 17.22 19,100
Aug 28, 2023 17.92 18.65 17.92 18.34 17.41 19,500
Aug 25, 2023 18.50 18.54 18.26 18.37 17.44 35,800
Aug 24, 2023 18.34 18.66 17.79 18.13 17.21 25,800
Aug 23, 2023 18.46 18.65 18.01 18.56 17.62 12,200
Aug 22, 2023 18.40 18.40 18.12 18.19 17.27 17,300
Aug 21, 2023 18.30 18.52 17.72 18.00 17.09 12,900
Aug 18, 2023 17.59 18.48 17.59 18.26 17.34 17,000
Aug 17, 2023 18.52 18.52 17.70 18.07 17.16 33,100
Aug 16, 2023 17.85 18.33 17.85 18.09 17.18 48,600
Aug 15, 2023 17.55 18.65 17.55 18.23 17.31 38,800
Aug 14, 2023 17.82 18.60 17.82 18.60 17.66 34,100
Aug 11, 2023 17.89 18.85 17.89 18.55 17.61 13,400
Aug 10, 2023 18.84 18.87 18.72 18.86 17.91 48,200
Aug 9, 2023 18.52 18.84 18.11 18.70 17.75 23,000
Aug 8, 2023 19.07 19.07 18.55 18.55 17.61 72,200
Aug 7, 2023 18.97 18.97 18.64 18.80 17.85 16,600
Aug 4, 2023 18.74 18.74 18.17 18.43 17.50 21,400
Aug 3, 2023 19.49 19.49 18.72 18.93 17.97 42,400
Aug 2, 2023 18.52 18.89 18.52 18.81 17.86 28,200
Aug 1, 2023 18.19 19.41 18.19 18.95 17.99 50,800
Jul 31, 2023 18.51 18.69 18.47 18.48 17.55 25,100
Jul 28, 2023 18.94 19.03 18.76 18.76 17.81 16,600
Jul 27, 2023 18.48 18.89 18.48 18.71 17.76 73,200
Jul 26, 2023 19.04 19.04 18.70 18.75 17.80 29,000
Jul 25, 2023 18.80 19.00 18.63 18.63 17.69 29,400
Jul 24, 2023 18.78 18.78 18.58 18.73 17.78 24,700
Jul 21, 2023 17.91 18.80 17.91 18.54 17.60 28,700
Jul 20, 2023 17.95 18.80 17.95 18.65 17.71 81,000
Jul 19, 2023 18.85 19.00 18.65 18.78 17.83 24,300
Jul 18, 2023 19.04 19.04 18.14 18.82 17.87 49,100
Jul 17, 2023 18.53 18.70 18.48 18.64 17.70 12,500
Jul 14, 2023 18.54 18.54 18.35 18.40 17.47 55,100
Jul 13, 2023 18.22 18.37 18.22 18.32 17.39 17,100
Jul 12, 2023 17.75 18.58 17.75 18.39 17.46 30,600
Jul 11, 2023 17.74 18.14 17.74 17.95 17.04 31,700
Jul 10, 2023 17.89 17.92 17.46 17.87 16.97 73,100
Jul 7, 2023 18.04 18.10 17.68 17.86 16.96 60,400
Jul 6, 2023 17.55 18.22 17.55 17.68 16.79 36,000
Jul 5, 2023 17.75 18.22 17.75 18.21 17.29 76,300
Jul 3, 2023 18.05 18.53 17.89 18.27 17.35 23,900
Jun 30, 2023 18.32 18.32 17.73 18.22 17.30 21,800
Jun 29, 2023 18.37 18.37 17.72 18.00 17.09 68,500
Jun 28, 2023 18.03 18.18 17.97 18.16 17.24 26,300
Jun 27, 2023 18.10 18.24 18.05 18.05 17.14 22,900
Jun 26, 2023 17.71 18.36 17.71 18.05 17.14 39,700
Jun 23, 2023 18.13 18.13 17.56 18.00 17.09 19,500
Jun 22, 2023 18.82 18.82 18.20 18.28 17.36 28,400
Jun 21, 2023 18.37 18.45 18.31 18.31 17.38 548,400
Jun 20, 2023 18.11 18.40 17.96 17.99 17.08 1,574,200
Jun 16, 2023 18.12 18.28 18.00 18.23 17.31 62,700
Jun 15, 2023 17.96 18.47 17.96 18.25 17.33 95,600
Jun 14, 2023 18.46 18.50 18.29 18.47 17.54 29,400
Jun 13, 2023 18.38 18.50 18.35 18.40 17.47 18,100
Jun 12, 2023 18.02 18.10 17.88 18.02 17.11 15,300
Jun 9, 2023 18.10 18.20 18.01 18.01 17.10 37,100
Jun 8, 2023 17.71 18.39 17.71 18.28 17.36 35,300
Jun 7, 2023 17.30 18.07 17.30 18.07 17.16 22,000
Jun 6, 2023 18.63 18.63 17.95 18.13 17.21 42,000
Jun 5, 2023 18.73 18.73 17.71 17.95 17.04 20,300
Jun 2, 2023 18.42 18.66 18.24 18.42 17.49 25,900
Jun 1, 2023 18.25 18.25 18.00 18.07 17.16 70,800
May 31, 2023 18.50 18.50 17.81 17.94 17.03 25,100
May 30, 2023 18.63 18.63 18.18 18.36 17.43 14,700
May 26, 2023 18.20 18.60 18.20 18.40 17.47 15,700
May 25, 2023 18.38 18.72 18.04 18.27 17.35 25,700
May 24, 2023 18.60 18.71 18.28 18.31 17.38 33,800
May 23, 2023 18.25 18.37 18.02 18.22 17.30 57,300
May 22, 2023 18.10 18.24 18.05 18.14 17.22 17,800
May 19, 2023 18.05 18.11 17.84 17.89 16.99 15,700
May 18, 2023 17.33 17.33 17.14 17.19 16.32 36,600
May 17, 2023 18.40 18.40 17.06 17.37 16.49 13,600
May 16, 2023 17.69 17.69 17.15 17.17 16.30 28,300
May 15, 2023 17.20 17.39 17.13 17.34 16.46 21,200
May 12, 2023 17.69 17.69 17.08 17.24 16.37 19,800
May 11, 2023 17.72 17.72 17.10 17.42 16.54 33,900
May 10, 2023 17.74 17.74 17.14 17.33 16.45 45,000
May 9, 2023 17.53 17.53 17.02 17.20 16.33 14,800
May 8, 2023 16.94 17.44 16.94 17.08 16.22 43,600
May 5, 2023 17.16 17.75 17.16 17.62 16.73 34,300
May 4, 2023 17.57 17.57 16.76 16.76 15.91 25,900
May 3, 2023 17.50 17.50 16.92 16.97 16.11 74,100
May 2, 2023 17.11 17.49 16.91 17.00 16.14 64,300
May 1, 2023 17.08 17.79 17.08 17.40 16.52 32,900
Apr 28, 2023 17.14 17.69 17.14 17.27 16.40 20,800
Apr 27, 2023 17.18 17.56 17.18 17.56 16.67 20,800
Apr 26, 2023 16.50 16.90 16.40 16.73 15.88 22,700
Apr 25, 2023 17.26 17.26 16.41 16.68 15.84 68,200
Apr 24, 2023 16.40 16.84 16.40 16.61 15.77 17,500

Related Tickers

SGBLY Standard Bank Group Limited
8.99
+0.99%
 
PPERY PT Bank Mandiri (Persero) Tbk
16.83
+2.07%
 
PBCRY PT Bank Central Asia Tbk
15.04
+2.31%
 
HSNGY Hang Seng Bank Limited
12.62
+1.04%
 
JPSTF JAPAN POST BANK Co., Ltd.
9.93
0.00%
 
PTBRY PT Bank Negara Indonesia (Persero) Tbk
16.94
-10.52%
 
BNKHF BOC Hong Kong (Holdings) Limited
2.9100
0.00%
 
PBNNF PT Bank Negara Indonesia (Persero) Tbk
0.3085
-0.32%
 
CAIXY CaixaBank, S.A.
1.7796
+2.28%
 
CIXPF CaixaBank, S.A.
4.9900
-0.60%