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 | 0.64 | 3.77581120944 | 16.95 | 17.86 | 16.4 | 48544 | 17.0605583 | DR |
| 4 | 1.39 | 8.58024691358 | 16.2 | 17.86 | 15.93 | 58987 | 16.65916159 | DR |
| 12 | 4.04 | 29.815498155 | 13.55 | 17.86 | 13.2975 | 108467 | 14.94910727 | DR |
| 26 | -1.311 | -6.93614094492 | 18.901 | 19.975 | 12 | 116275 | 14.82784136 | DR |
| 52 | 0.32 | 1.85292414592 | 17.27 | 21.35 | 12 | 83155 | 15.70141288 | DR |
| 156 | 5.47 | 45.1320132013 | 12.12 | 21.35 | 12 | 70610 | 15.64051213 | DR |
| 260 | 2.7699 | 18.6901572864 | 14.8201 | 21.35 | 6.6701 | 64960 | 14.75319048 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 17.59 | 0.12 | 0.69 | 17.75 | 17.86 | 17.01 | 240903 |
| 1726694460 | 17.47 | 0.28 | 1.63 | 16.99 | 17.61 | 16.99 | 62342 |
| 1726608240 | 17.19 | 0.14 | 0.82 | 17.48 | 17.48 | 16.9301 | 27848 |
| 1726521720 | 17.05 | 0.1 | 0.59 | 17.39 | 17.39 | 17 | 22605 |
| 1726262940 | 16.95 | 0.32 | 1.92 | 16.7 | 17.065 | 16.7 | 84529 |
| 1726176540 | 16.629999 | 0.07 | 0.42 | 16.95 | 16.95 | 16.399999 | 45397 |
| 1726090140 | 16.559999 | -0.11 | -0.66 | 16.43 | 16.719999 | 16.41 | 36992 |
| 1726003500 | 16.67 | 0.14 | 0.85 | 16.629999 | 16.85 | 16.629999 | 97693 |
| 1725917160 | 16.53 | -0.19 | -1.14 | 16.825 | 16.85 | 16.219999 | 36582 |
| 1725658020 | 16.719999 | 0.25 | 1.52 | 16.57 | 16.8499 | 16.57 | 67280 |
| 1725571440 | 16.469999 | 0.21 | 1.29 | 16.8575 | 16.8575 | 16.215 | 99760 |
| 1725485040 | 16.26 | -0.27 | -1.63 | 16.335 | 16.5 | 16.17 | 26321 |
| 1725398880 | 16.53 | 0.08 | 0.46 | 16.9355 | 16.9355 | 16.42 | 61355 |
| 1725053340 | 16.454999 | 0.19 | 1.20 | 16.05 | 16.649999 | 16.035 | 42051 |
| 1724966400 | 16.26 | -0.26 | -1.57 | 16.8775 | 16.8775 | 16.14 | 24292 |
| 1724880360 | 16.52 | -0.21 | -1.26 | 16.6883 | 16.6883 | 16.5101 | 13591 |
| 1724794080 | 16.73 | -0.05 | -0.30 | 17.22 | 17.22 | 16.5 | 93619 |
| 1724707740 | 16.78 | 0.45 | 2.76 | 16.75 | 17.105 | 16.52 | 138046 |
| 1724448480 | 16.329999 | 0.4 | 2.51 | 16.75 | 16.75 | 16.3 | 105980 |
| 1724362140 | 15.93 | -0.39 | -2.39 | 16.2 | 16.2 | 15.93 | 34478 |
| 1724275380 | 16.32 | 0.26 | 1.60 | 16.5 | 16.5 | 16.3 | 62024 |
| 1724188800 | 16.0635 | 0.45 | 2.91 | 15.528 | 16.12 | 15.528 | 344702 |
| 1724102880 | 15.61 | 0.17 | 1.10 | 15.5 | 15.96 | 15.42 | 79820 |
| 1723843740 | 15.44 | 0.03 | 0.19 | 15 | 15.703 | 15 | 44240 |
| 1723756860 | 15.41 | -0.06 | -0.39 | 15.3745 | 15.45 | 15.35 | 28916 |
| 1723670820 | 15.47 | 0.46 | 3.07 | 15.28 | 15.89 | 15.27 | 64476 |
| 1723584360 | 15.009 | 0.32 | 2.17 | 14.895 | 15.15 | 14.86 | 37076 |
| 1723497900 | 14.69 | 0 | 0.00 | 15.23 | 15.23 | 14.66 | 36466 |
| 1723238400 | 14.69 | 0.01 | 0.07 | 14.69 | 14.88 | 14.404 | 100701 |
| 1723152000 | 14.68 | 0.3 | 2.09 | 14.09 | 14.69 | 14.09 | 81432 |
| 1723065720 | 14.38 | -0.03 | -0.21 | 14.91 | 14.91 | 14.25 | 89897 |
| 1722979800 | 14.41 | 0.41 | 2.93 | 13.89 | 14.41 | 13.89 | 79598 |
| 1722893340 | 14 | -0.46 | -3.18 | 14.57 | 14.57 | 13.47 | 58857 |
| 1722634140 | 14.46 | -0.04 | -0.28 | 14.7925 | 14.99 | 14.2 | 49500 |
| 1722547620 | 14.4999 | 0.15 | 1.08 | 15.18 | 15.18 | 14.45 | 69802 |
| 1722461340 | 14.345 | 0.15 | 1.06 | 13.87 | 14.75 | 13.87 | 58054 |
| 1722374820 | 14.195 | -0.47 | -3.17 | 14.39 | 14.78 | 14.1775 | 121126 |
| 1722288180 | 14.66 | 0.11 | 0.76 | 14.63 | 15.23 | 14.49 | 53935 |
| 1722029100 | 14.55 | 0.09 | 0.62 | 14.36 | 15.12 | 14.36 | 79296 |
| 1721942400 | 14.46 | -0.22 | -1.50 | 15 | 15 | 14.13 | 96646 |
| 1721856480 | 14.68 | 0.04 | 0.27 | 14.6 | 15.24 | 14.6 | 62719 |
| 1721770140 | 14.64 | -0.55 | -3.62 | 15.34 | 15.34 | 14.18 | 141838 |
| 1721683740 | 15.19 | 0.13 | 0.86 | 14.81 | 15.33 | 14.81 | 209733 |
| 1721424180 | 15.06 | 0.04 | 0.27 | 14.585 | 15.514 | 14.585 | 236284 |
| 1721337960 | 15.02 | 0.32 | 2.18 | 15.3035 | 15.5799 | 15.01 | 37141 |
| 1721251320 | 14.7 | -0.17 | -1.14 | 14.45 | 15.11 | 14.45 | 57517 |
| 1721164920 | 14.87 | 0.04 | 0.27 | 14.07 | 15.2 | 14.07 | 135271 |
| 1721078940 | 14.83 | -0.27 | -1.79 | 15.07 | 15.07 | 14.78 | 65512 |
| 1720819200 | 15.1 | 0.05 | 0.33 | 14.62 | 15.78 | 14.62 | 57262 |
| 1720733280 | 15.05 | 0 | 0.00 | 15.53 | 15.53 | 14.602 | 133650 |
| 1720646880 | 15.05 | 0.06 | 0.40 | 15.51 | 15.51 | 14.86 | 71135 |
| 1720560540 | 14.99 | 0.34 | 2.32 | 15.08 | 15.33 | 14.91 | 55326 |
| 1720473600 | 14.65 | -0.2 | -1.35 | 14.6555 | 14.81 | 14.63 | 68719 |
| 1720214640 | 14.85 | 0.72 | 5.10 | 14.245 | 15 | 14.23 | 151720 |
| 1720041000 | 14.13 | 0.08 | 0.57 | 13.6 | 14.57 | 13.6 | 48378 |
| 1719955740 | 14.05 | -0.1 | -0.71 | 14.48 | 14.48 | 13.616 | 175000 |
| 1719868980 | 14.15 | 0.03 | 0.21 | 14.71 | 14.71 | 14.13 | 148041 |
| 1719610020 | 14.12 | 0.47 | 3.44 | 14.11 | 14.4175 | 14.02 | 1039616 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
