PT Bank Rakyat Indonesia (Persero) Tbk (BKRKF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.2910

-0.0590

(-16.86%)

Al cierre: 02:13PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,233,500
25 abr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
24 abr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
23 abr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	70,100
22 abr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	128,600
19 abr 2024	0.3300	0.3500	0.3300	0.3500	0.3500	2,100
18 abr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,200
17 abr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
16 abr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	939,200
15 abr 2024	0.3200	0.3600	0.3200	0.3600	0.3600	4,100
12 abr 2024	0.3500	0.3500	0.3200	0.3200	0.3200	37,300
11 abr 2024	0.4000	0.4000	0.3500	0.3500	0.3500	61,100
10 abr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	15,000
09 abr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	126,300
08 abr 2024	0.3600	0.3900	0.3600	0.3900	0.3900	3,200
05 abr 2024	0.3600	0.3600	0.3500	0.3500	0.3500	11,200
04 abr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
03 abr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	700
02 abr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	54,300
01 abr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	700
28 mar 2024	0.3800	0.4100	0.3800	0.4100	0.4100	7,700
27 mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
26 mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
25 mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	900
22 mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	10,800
21 mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	14,900
20 mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	112,000
19 mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	8,000
18 mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
15 mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,300
14 mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
14 mar 2024	0.015 Dividendo
13 mar 2024	0.3600	0.3600	0.3600	0.3600	0.3450	19,500
12 mar 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
11 mar 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
08 mar 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
07 mar 2024	0.3600	0.3600	0.3600	0.3600	0.3450	8,600
06 mar 2024	0.3600	0.3600	0.3600	0.3600	0.3450	25,300
05 mar 2024	0.3600	0.3600	0.3600	0.3600	0.3450	4,390,000
04 mar 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
01 mar 2024	0.3600	0.3600	0.3600	0.3600	0.3450	1,900
29 feb 2024	0.3700	0.3700	0.3700	0.3700	0.3546	-
28 feb 2024	0.3700	0.3700	0.3700	0.3700	0.3546	30,600
27 feb 2024	0.3700	0.3700	0.3700	0.3700	0.3546	-
26 feb 2024	0.3700	0.3700	0.3700	0.3700	0.3546	-
23 feb 2024	0.3700	0.3700	0.3700	0.3700	0.3546	-
22 feb 2024	0.4000	0.4000	0.3700	0.3700	0.3546	22,200
21 feb 2024	0.4000	0.4000	0.4000	0.4000	0.3833	-
20 feb 2024	0.4000	0.4000	0.4000	0.4000	0.3833	-
16 feb 2024	0.3600	0.4000	0.3600	0.4000	0.3833	13,100
15 feb 2024	0.3900	0.3900	0.3900	0.3900	0.3737	226,100
14 feb 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
13 feb 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
12 feb 2024	0.3600	0.3600	0.3600	0.3600	0.3450	30,600
09 feb 2024	0.3800	0.3800	0.3800	0.3800	0.3642	-
08 feb 2024	0.3700	0.3800	0.3700	0.3800	0.3642	69,100
07 feb 2024	0.3600	0.3600	0.3600	0.3600	0.3450	28,200
06 feb 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
05 feb 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
02 feb 2024	0.3600	0.3600	0.3600	0.3600	0.3450	135,000
01 feb 2024	0.3600	0.3600	0.3600	0.3600	0.3450	1,000
31 ene 2024	0.3300	0.3300	0.3300	0.3300	0.3162	17,400
30 ene 2024	0.3500	0.3500	0.3500	0.3500	0.3354	4,700
29 ene 2024	0.3500	0.3500	0.3500	0.3500	0.3354	-
26 ene 2024	0.3500	0.3500	0.3500	0.3500	0.3354	1,000
25 ene 2024	0.3400	0.3400	0.3400	0.3400	0.3258	14,900
24 ene 2024	0.3300	0.3300	0.3300	0.3300	0.3162	34,700
23 ene 2024	0.3400	0.3400	0.3400	0.3400	0.3258	-
22 ene 2024	0.3700	0.3700	0.3400	0.3400	0.3258	322,500
19 ene 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
18 ene 2024	0.3600	0.3600	0.3600	0.3600	0.3450	57,600
17 ene 2024	0.3400	0.3400	0.3400	0.3400	0.3258	-
16 ene 2024	0.3700	0.3700	0.3400	0.3400	0.3258	8,600
12 ene 2024	0.3500	0.3500	0.3500	0.3500	0.3354	21,000
11 ene 2024	0.3500	0.3500	0.3500	0.3500	0.3354	-
10 ene 2024	0.3500	0.3500	0.3500	0.3500	0.3354	-
09 ene 2024	0.3500	0.3500	0.3500	0.3500	0.3354	5,200
08 ene 2024	0.3400	0.3400	0.3400	0.3400	0.3258	-
05 ene 2024	0.3400	0.3400	0.3400	0.3400	0.3258	-
04 ene 2024	0.3600	0.3600	0.3400	0.3400	0.3258	134,900
03 ene 2024	0.3600	0.3600	0.3300	0.3300	0.3162	10,000
02 ene 2024	0.3900	0.3900	0.3900	0.3900	0.3737	-
02 ene 2024	0.005 Dividendo
29 dic 2023	0.3900	0.3900	0.3900	0.3900	0.3690	-
28 dic 2023	0.3900	0.3900	0.3900	0.3900	0.3690	29,700
27 dic 2023	0.3900	0.3900	0.3900	0.3900	0.3690	20,500
26 dic 2023	0.3600	0.3900	0.3300	0.3900	0.3690	22,700
22 dic 2023	0.3600	0.3600	0.3600	0.3600	0.3406	-
21 dic 2023	0.3400	0.3600	0.3400	0.3600	0.3406	8,000
20 dic 2023	0.3600	0.3600	0.3600	0.3600	0.3406	-
19 dic 2023	0.3600	0.3600	0.3600	0.3600	0.3406	-
18 dic 2023	0.3600	0.3600	0.3600	0.3600	0.3406	100,000
15 dic 2023	0.3600	0.3600	0.3600	0.3600	0.3406	21,700
14 dic 2023	0.3500	0.3500	0.3500	0.3500	0.3311	-
13 dic 2023	0.3500	0.3500	0.3500	0.3500	0.3311	-
12 dic 2023	0.3500	0.3500	0.3500	0.3500	0.3311	200
11 dic 2023	0.3100	0.3100	0.3100	0.3100	0.2933	30,300
08 dic 2023	0.3500	0.3500	0.3500	0.3500	0.3311	-
07 dic 2023	0.3500	0.3500	0.3500	0.3500	0.3311	-
06 dic 2023	0.3500	0.3500	0.3500	0.3500	0.3311	176,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

PT Bank Rakyat Indonesia (Persero) Tbk (BKRKF)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)