U.S. markets open in 2 hours 40 minutes

PT Bank Rakyat Indonesia (Persero) Tbk (BKRKF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.36500.0000 (0.00%)
Al cierre: 02:20PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 20240.37000.37000.37000.37000.3700-
26 mar 20240.37000.37000.37000.37000.3700-
25 mar 20240.37000.37000.37000.37000.3700900
22 mar 20240.36000.36000.36000.36000.360010,800
21 mar 20240.36000.36000.36000.36000.360014,900
20 mar 20240.38000.38000.38000.38000.3800112,000
19 mar 20240.38000.38000.38000.38000.38008,000
18 mar 20240.35000.35000.35000.35000.3500-
15 mar 20240.35000.35000.35000.35000.35002,300
14 mar 20240.36000.36000.36000.36000.3600-
14 mar 20240.015 Dividendo
13 mar 20240.36000.36000.36000.36000.345019,500
12 mar 20240.36000.36000.36000.36000.3450-
11 mar 20240.36000.36000.36000.36000.3450-
08 mar 20240.36000.36000.36000.36000.3450-
07 mar 20240.36000.36000.36000.36000.34508,600
06 mar 20240.36000.36000.36000.36000.345025,300
05 mar 20240.36000.36000.36000.36000.34504,390,000
04 mar 20240.36000.36000.36000.36000.3450-
01 mar 20240.36000.36000.36000.36000.34501,900
29 feb 20240.37000.37000.37000.37000.3546-
28 feb 20240.37000.37000.37000.37000.354630,600
27 feb 20240.37000.37000.37000.37000.3546-
26 feb 20240.37000.37000.37000.37000.3546-
23 feb 20240.37000.37000.37000.37000.3546-
22 feb 20240.40000.40000.37000.37000.354622,200
21 feb 20240.40000.40000.40000.40000.3833-
20 feb 20240.40000.40000.40000.40000.3833-
16 feb 20240.36000.40000.36000.40000.383313,100
15 feb 20240.39000.39000.39000.39000.3737226,100
14 feb 20240.36000.36000.36000.36000.3450-
13 feb 20240.36000.36000.36000.36000.3450-
12 feb 20240.36000.36000.36000.36000.345030,600
09 feb 20240.38000.38000.38000.38000.3642-
08 feb 20240.37000.38000.37000.38000.364269,100
07 feb 20240.36000.36000.36000.36000.345028,200
06 feb 20240.36000.36000.36000.36000.3450-
05 feb 20240.36000.36000.36000.36000.3450-
02 feb 20240.36000.36000.36000.36000.3450135,000
01 feb 20240.36000.36000.36000.36000.34501,000
31 ene 20240.33000.33000.33000.33000.316217,400
30 ene 20240.35000.35000.35000.35000.33544,700
29 ene 20240.35000.35000.35000.35000.3354-
26 ene 20240.35000.35000.35000.35000.33541,000
25 ene 20240.34000.34000.34000.34000.325814,900
24 ene 20240.33000.33000.33000.33000.316234,700
23 ene 20240.34000.34000.34000.34000.3258-
22 ene 20240.37000.37000.34000.34000.3258322,500
19 ene 20240.36000.36000.36000.36000.3450-
18 ene 20240.36000.36000.36000.36000.345057,600
17 ene 20240.34000.34000.34000.34000.3258-
16 ene 20240.37000.37000.34000.34000.32588,600
12 ene 20240.35000.35000.35000.35000.335421,000
11 ene 20240.35000.35000.35000.35000.3354-
10 ene 20240.35000.35000.35000.35000.3354-
09 ene 20240.35000.35000.35000.35000.33545,200
08 ene 20240.34000.34000.34000.34000.3258-
05 ene 20240.34000.34000.34000.34000.3258-
04 ene 20240.36000.36000.34000.34000.3258134,900
03 ene 20240.36000.36000.33000.33000.316210,000
02 ene 20240.39000.39000.39000.39000.3737-
02 ene 20240.005 Dividendo
29 dic 20230.39000.39000.39000.39000.3690-
28 dic 20230.39000.39000.39000.39000.369029,700
27 dic 20230.39000.39000.39000.39000.369020,500
26 dic 20230.36000.39000.33000.39000.369022,700
22 dic 20230.36000.36000.36000.36000.3406-
21 dic 20230.34000.36000.34000.36000.34068,000
20 dic 20230.36000.36000.36000.36000.3406-
19 dic 20230.36000.36000.36000.36000.3406-
18 dic 20230.36000.36000.36000.36000.3406100,000
15 dic 20230.36000.36000.36000.36000.340621,700
14 dic 20230.35000.35000.35000.35000.3311-
13 dic 20230.35000.35000.35000.35000.3311-
12 dic 20230.35000.35000.35000.35000.3311200
11 dic 20230.31000.31000.31000.31000.293330,300
08 dic 20230.35000.35000.35000.35000.3311-
07 dic 20230.35000.35000.35000.35000.3311-
06 dic 20230.35000.35000.35000.35000.3311176,800
05 dic 20230.34000.34000.34000.34000.3217-
04 dic 20230.34000.34000.34000.34000.3217-
01 dic 20230.34000.34000.34000.34000.3217800
30 nov 20230.33000.33000.33000.33000.3122-
29 nov 20230.35000.35000.33000.33000.312224,500
28 nov 20230.33000.33000.33000.33000.312219,600
27 nov 20230.33000.33000.33000.33000.3122-
24 nov 20230.33000.33000.33000.33000.3122-
22 nov 20230.33000.33000.33000.33000.3122-
21 nov 20230.33000.33000.33000.33000.31223,000
20 nov 20230.31000.31000.31000.31000.2933-
17 nov 20230.31000.31000.31000.31000.2933-
16 nov 20230.31000.31000.31000.31000.293327,400
15 nov 20230.31000.31000.31000.31000.2933-
14 nov 20230.31000.31000.31000.31000.293326,200
13 nov 20230.32000.32000.32000.32000.3027-
10 nov 20230.32000.32000.32000.32000.3027-
09 nov 20230.32000.32000.32000.32000.3027-
08 nov 20230.32000.32000.32000.32000.3027-
07 nov 20230.32000.32000.32000.32000.3027-
06 nov 20230.32000.32000.32000.32000.3027-
*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...