Bank Rakyat Indonesia (PK) (BKRKY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719523200 | 13.65 | 0.38 | 2.86 | 13.55 | 13.78 | 13.2975 | 638901 |
| 1719437040 | 13.27 | -0.08 | -0.60 | 13.11 | 13.373 | 13.11 | 92869 |
| 1719350880 | 13.35 | 0.07 | 0.53 | 13.7 | 13.7 | 13.25 | 110542 |
| 1719264540 | 13.28 | -0.19 | -1.37 | 13.4275 | 13.5 | 13.25 | 324049 |
| 1719005220 | 13.465 | 0.57 | 4.46 | 13.99 | 13.99 | 13 | 152235 |
| 1718918640 | 12.89 | 0.02 | 0.15 | 12.87 | 13.47 | 12.45 | 163852 |
| 1718746140 | 12.8704 | -0.01 | -0.07 | 13.65 | 13.79 | 12 | 400830 |
| 1718659680 | 12.88 | -0.09 | -0.69 | 13.47 | 13.47 | 12.68 | 87997 |
| 1718400300 | 12.97 | -0.28 | -2.12 | 12.7 | 13.06 | 12.69 | 117011 |
| 1718314140 | 13.2515 | -0.28 | -2.06 | 12.72 | 13.66 | 12.72 | 92827 |
| 1718227380 | 13.53 | 0.21 | 1.58 | 13 | 13.55 | 13 | 169502 |
| 1718141340 | 13.32 | -0.14 | -1.04 | 13.91 | 13.91 | 12.88 | 88714 |
| 1718054880 | 13.46 | 0.2 | 1.51 | 13.7135 | 13.7135 | 13.45 | 50143 |
| 1717795800 | 13.26 | -0.46 | -3.34 | 12.9101 | 13.73 | 12.9101 | 46426 |
| 1717709400 | 13.7175 | 0.19 | 1.43 | 14.2775 | 14.2775 | 13.71 | 83810 |
| 1717622460 | 13.524 | -0.26 | -1.86 | 12.99 | 14.005 | 12.99 | 165554 |
| 1717536360 | 13.78 | -0.12 | -0.86 | 13.6205 | 14.11 | 13.43 | 995385 |
| 1717450140 | 13.9 | 0.52 | 3.89 | 14.04 | 14.04 | 13.8 | 241250 |
| 1717190940 | 13.38 | -0.12 | -0.89 | 13.438 | 13.52 | 13.3204 | 171886 |
| 1717104540 | 13.5 | -0.2 | -1.46 | 13.679 | 13.69 | 13.45 | 188071 |
| 1717018020 | 13.7 | -0.46 | -3.21 | 14 | 14 | 13.57 | 216673 |
| 1716931740 | 14.155 | -0.43 | -2.91 | 14.63 | 14.63 | 14.01 | 160491 |
| 1716585840 | 14.58 | -0.22 | -1.49 | 14.58 | 15.172 | 14.53 | 212489 |
| 1716499740 | 14.8 | 0 | 0.00 | 14.58 | 15.23 | 14.58 | 75821 |
| 1716412800 | 14.8 | 0.18 | 1.23 | 15 | 15 | 14.33 | 288034 |
| 1716326940 | 14.62 | -0.49 | -3.24 | 15.23 | 15.23 | 14.09 | 133104 |
| 1716240180 | 15.11 | -0.32 | -2.07 | 15.18 | 15.18 | 14.9 | 95377 |
| 1715981340 | 15.43 | 0.24 | 1.58 | 15.5 | 15.5 | 14.81 | 58811 |
| 1715894940 | 15.19 | 0.22 | 1.47 | 14.75 | 15.25 | 14.75 | 83123 |
| 1715808000 | 14.97 | 0.34 | 2.32 | 14.65 | 15.2 | 14.65 | 83321 |
| 1715722140 | 14.63 | 0.18 | 1.25 | 15.17 | 15.17 | 14.57 | 99608 |
| 1715635200 | 14.45 | -0.25 | -1.70 | 14.09 | 14.68 | 14.09 | 75571 |
| 1715376000 | 14.7 | -0.12 | -0.81 | 14.59 | 14.78 | 14.59 | 70331 |
| 1715289720 | 14.82 | 0.06 | 0.41 | 15.42 | 15.42 | 14.72 | 50058 |
| 1715203200 | 14.76 | -0.01 | -0.07 | 14.92 | 14.92 | 14.61 | 212861 |
| 1715117340 | 14.77 | -0.21 | -1.40 | 15.11 | 15.11 | 14.51 | 230046 |
| 1715030940 | 14.98 | 0.22 | 1.49 | 15.25 | 15.25 | 14.8 | 111227 |
| 1714771740 | 14.76 | 0.02 | 0.14 | 15.19 | 15.19 | 14.22 | 58242 |
| 1714685340 | 14.74 | -0.37 | -2.45 | 14.8745 | 14.8745 | 14.56 | 159947 |
| 1714598400 | 15.11 | -0.14 | -0.92 | 14.93 | 15.29 | 14.93 | 44516 |
| 1714512600 | 15.25 | 0.41 | 2.76 | 15.81 | 15.81 | 15.0798 | 64719 |
| 1714425720 | 14.84 | -0.19 | -1.26 | 15 | 15.15 | 14.762 | 122698 |
| 1714166580 | 15.03 | -0.97 | -6.06 | 15.5 | 15.5 | 14.96 | 130636 |
| 1714080300 | 16 | -0.18 | -1.11 | 16.55 | 16.55 | 15.86 | 93256 |
| 1713994020 | 16.18 | -0.34 | -2.03 | 15.6 | 16.7 | 15.6 | 51522 |
| 1713907740 | 16.515 | 0.11 | 0.64 | 15.76 | 16.87 | 15.76 | 55570 |
| 1713821340 | 16.4099 | 0.14 | 0.86 | 16.184999 | 16.64 | 16.184999 | 45639 |
| 1713561900 | 16.27 | -0.51 | -3.04 | 16.2195 | 16.579999 | 16.02 | 38087 |
| 1713475500 | 16.78 | 0.24 | 1.45 | 16.422999 | 16.87 | 16.422999 | 95290 |
| 1713389100 | 16.54 | -0.07 | -0.42 | 16 | 16.719999 | 16 | 150781 |
| 1713302940 | 16.61 | -0.97 | -5.52 | 17.25 | 17.25 | 16.515 | 445585 |
| 1713216000 | 17.58 | -0.04 | -0.23 | 18.25 | 18.25 | 17.54 | 88999 |
| 1712957160 | 17.62 | -0.2 | -1.12 | 17.72 | 17.78 | 17.35 | 50669 |
| 1712870760 | 17.82 | -0.05 | -0.28 | 16.7901 | 18 | 16.79 | 57375 |
| 1712784000 | 17.87 | -0.17 | -0.94 | 17.894 | 17.93 | 17.804 | 33596 |
| 1712698140 | 18.04 | 0.02 | 0.11 | 17.91 | 18.05 | 17.8407 | 34093 |
| 1712611200 | 18.02 | 0.18 | 1.01 | 18.75 | 18.75 | 17.71 | 54310 |
| 1712352000 | 17.84 | -0.11 | -0.61 | 17.12 | 18.1 | 17.12 | 47827 |
| 1712265780 | 17.95 | 0.2 | 1.13 | 17.6 | 18.13 | 17.6 | 148993 |
| 1712179500 | 17.75 | 0.01 | 0.04 | 17.85 | 17.85 | 17.66 | 29811 |
| 1712092980 | 17.7435 | -0.51 | -2.78 | 17.845 | 17.845 | 17.65 | 59480 |
| 1712006940 | 18.25 | -0.92 | -4.80 | 18.5425 | 18.75 | 18.01 | 70126 |
| 1711660800 | 19.17 | -0.4 | -2.04 | 19.59 | 19.59 | 19 | 22288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
