Bank Rakyat Indonesia (PK) (BKRKY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 5.94795539033 | 10.76 | 12.125 | 10.76 | 144643 | 11.49144442 | DR |
| 4 | -1.34 | -10.5180533752 | 12.74 | 12.75 | 10.2 | 205408 | 11.78342142 | DR |
| 12 | -1.1 | -8.8 | 12.5 | 13.53 | 10.2 | 186876 | 12.31625562 | DR |
| 26 | -5.03 | -30.614729154 | 16.43 | 18.25 | 10.2 | 145561 | 13.23632702 | DR |
| 52 | -9.41 | -45.2186448823 | 20.81 | 21.35 | 10.2 | 130228 | 13.95818796 | DR |
| 156 | -4.275 | -27.2727272727 | 15.675 | 21.35 | 10.2 | 77576 | 15.02870058 | DR |
| 260 | -1.32 | -10.3773584906 | 12.72 | 21.35 | 6.6701 | 75252 | 14.41780261 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 11.14 | -0.44 | -3.80 | 11.2 | 11.93 | 11.14 | 124335 |
| 1741386000 | 11.58 | -0.32 | -2.69 | 12.1 | 12.1 | 11.5 | 164267 |
| 1741300140 | 11.9 | 0.15 | 1.23 | 12.125 | 12.125 | 11.842 | 144220 |
| 1741213440 | 11.755 | 0.66 | 5.90 | 11.856 | 11.856 | 11.64 | 128093 |
| 1741126800 | 11.1 | 0.27 | 2.49 | 10.76 | 11.19 | 10.76 | 162300 |
| 1741040760 | 10.83 | 0.29 | 2.70 | 11 | 11.1 | 10.63 | 546432 |
| 1740781260 | 10.545 | -0.45 | -4.05 | 10.68 | 10.8 | 10.2 | 203878 |
| 1740695340 | 10.99 | -0.57 | -4.93 | 11.5 | 11.5 | 10.89 | 164632 |
| 1740608400 | 11.56 | -0.03 | -0.26 | 11.96 | 11.96 | 11.56 | 112195 |
| 1740522480 | 11.59 | -0.38 | -3.17 | 11.85 | 11.95 | 11.59 | 123495 |
| 1740435600 | 11.97 | 0.1 | 0.84 | 12.146 | 12.146 | 11.94 | 90713 |
| 1740176400 | 11.87 | -0.2 | -1.66 | 11.69 | 12 | 11.69 | 70650 |
| 1740090480 | 12.07 | -0.13 | -1.07 | 12.2 | 12.2 | 11.85 | 131058 |
| 1740003960 | 12.2 | -0.42 | -3.33 | 12.01 | 12.59 | 12 | 84672 |
| 1739917740 | 12.62 | 0.61 | 5.08 | 12.71 | 12.75 | 12.27 | 154332 |
| 1739572020 | 12.01 | -0.37 | -2.99 | 12.26 | 12.26 | 11.97 | 114995 |
| 1739485320 | 12.38 | -0.08 | -0.64 | 11.72 | 12.48 | 11.72 | 160922 |
| 1739398920 | 12.46 | 0.1 | 0.78 | 12.2 | 12.49 | 12.2 | 1124933 |
| 1739312940 | 12.3635 | 0.12 | 1.01 | 12.74 | 12.74 | 12.2825 | 96638 |
| 1739226000 | 12.24 | -0.12 | -0.97 | 12.61 | 12.61 | 12.184 | 70753 |
| 1738967160 | 12.36 | 0.08 | 0.65 | 12.8 | 12.8 | 12.02 | 66443 |
| 1738880400 | 12.28 | -0.56 | -4.36 | 12.61 | 12.61 | 12.16 | 229093 |
| 1738794000 | 12.84 | -0.33 | -2.51 | 12.45 | 13 | 12.45 | 216995 |
| 1738708080 | 13.17 | 0.06 | 0.46 | 13 | 13.53 | 12.8 | 117481 |
| 1738621740 | 13.11 | 0.12 | 0.92 | 12.908 | 13.3 | 12.9 | 84065 |
| 1738362000 | 12.99 | 0.23 | 1.80 | 13.44 | 13.4899 | 12.92 | 99102 |
| 1738276080 | 12.76 | -0.16 | -1.24 | 12.9 | 13.5 | 12.4101 | 172334 |
| 1738189740 | 12.92 | -0.18 | -1.37 | 13.1715 | 13.31 | 12.8 | 71531 |
| 1738103280 | 13.1 | -0.09 | -0.68 | 12.81 | 13.2 | 12.81 | 152768 |
| 1738016820 | 13.19 | 0.16 | 1.23 | 12.83 | 13.26 | 12.83 | 125956 |
| 1737757440 | 13.03 | -0.25 | -1.85 | 12.9 | 13.12 | 12.9 | 74500 |
| 1737671220 | 13.275 | 0.13 | 0.95 | 13.5 | 13.5 | 13.22 | 192252 |
| 1737584640 | 13.15 | 0.07 | 0.54 | 12.88 | 13.5 | 12.88 | 108067 |
| 1737498540 | 13.08 | 0.58 | 4.64 | 13.5 | 13.5 | 12.53 | 139819 |
| 1737152880 | 12.5 | -0.15 | -1.19 | 12.65 | 12.75 | 12.26 | 248741 |
| 1737066420 | 12.65 | 0.04 | 0.32 | 12.4 | 12.96 | 12.4 | 350987 |
| 1736979720 | 12.61 | 0.94 | 8.05 | 13.49 | 13.49 | 12.55 | 368937 |
| 1736893380 | 11.67 | -0.13 | -1.10 | 12.1 | 12.1 | 11.52 | 115532 |
| 1736806800 | 11.8 | -0.43 | -3.52 | 11.92 | 12.1 | 11.73 | 192093 |
| 1736547720 | 12.23 | -0.34 | -2.70 | 12.37 | 12.37 | 12.06 | 150658 |
| 1736375340 | 12.57 | 0.29 | 2.36 | 12.09 | 12.57 | 12.09 | 69416 |
| 1736288940 | 12.28 | -0.38 | -3.00 | 12.2 | 12.47 | 12.2 | 128560 |
| 1736202360 | 12.66 | -0.15 | -1.17 | 12.725 | 12.84 | 12.56 | 166830 |
| 1735942980 | 12.81 | 0.01 | 0.08 | 13.3 | 13.3 | 12.75 | 141023 |
| 1735856700 | 12.8 | 0.4 | 3.23 | 12.8475 | 12.97 | 12.793 | 93107 |
| 1735683960 | 12.4 | -0.1 | -0.80 | 12.4 | 12.72 | 12.38 | 77579 |
| 1735597740 | 12.5 | -0.29 | -2.27 | 12.62 | 12.65 | 12.27 | 167177 |
| 1735338000 | 12.79 | -0.09 | -0.70 | 12.69 | 13.24 | 12.69 | 103642 |
| 1735252020 | 12.88 | 0.03 | 0.19 | 12.52 | 13.24 | 12.52 | 98079 |
| 1735078200 | 12.855 | -0.03 | -0.19 | 12.98 | 12.98 | 12.75 | 36672 |
| 1734992400 | 12.88 | 0.38 | 3.04 | 12.5 | 13.52 | 12.5 | 205853 |
| 1734733200 | 12.5 | 0.12 | 0.97 | 12.04 | 12.69 | 12.04 | 499182 |
| 1734646800 | 12.38 | -0.16 | -1.28 | 12.12 | 12.62 | 12.12 | 496186 |
| 1734560940 | 12.54 | -0.32 | -2.49 | 12.5 | 12.85 | 12.38 | 361313 |
| 1734474360 | 12.86 | -0.24 | -1.83 | 12.5 | 13.38 | 12.5 | 382693 |
| 1734388140 | 13.1 | 0.11 | 0.85 | 13.0001 | 13.239 | 12.61 | 624150 |
| 1734128940 | 12.99 | -0.2 | -1.48 | 12.69 | 13.16 | 12.69 | 398858 |
| 1734042480 | 13.185 | -0.36 | -2.62 | 13.86 | 13.86 | 13.05 | 349472 |
| 1733955900 | 13.54 | 0.04 | 0.30 | 13.5585 | 13.73 | 13.51 | 82955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
