PT Bank Rakyat Indonesia (Persero) Tbk (BKRKY)
14.82
+0.06
(+0.41%)
USD |
OTCM |
May 09, 16:00
PT Bank Rakyat Indonesia Price: 14.82 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 08, 2024 | 14.92 | 14.92 | 14.61 | 14.76 | 162861.0 |
| May 07, 2024 | 15.11 | 15.11 | 14.51 | 14.77 | 230046.0 |
| May 06, 2024 | 15.25 | 15.25 | 14.80 | 14.98 | 111227.0 |
| May 03, 2024 | 15.19 | 15.19 | 14.22 | 14.76 | 58242.00 |
| May 02, 2024 | 14.87 | 14.87 | 14.56 | 14.74 | 159947.0 |
| May 01, 2024 | 14.93 | 15.29 | 14.93 | 15.11 | 44516.00 |
| Apr 30, 2024 | 15.81 | 15.81 | 15.08 | 15.25 | 64719.00 |
| Apr 29, 2024 | 15.00 | 15.15 | 14.76 | 14.84 | 122698.0 |
| Apr 26, 2024 | 15.50 | 15.50 | 14.96 | 15.03 | 130636.0 |
| Apr 25, 2024 | 16.55 | 16.55 | 15.86 | 16.00 | 93256.00 |
| Apr 24, 2024 | 15.60 | 16.70 | 15.60 | 16.18 | 51522.00 |
| Apr 23, 2024 | 15.76 | 16.87 | 15.76 | 16.52 | 55570.00 |
| Apr 22, 2024 | 16.18 | 16.64 | 16.18 | 16.41 | 45639.00 |
| Apr 19, 2024 | 16.22 | 16.58 | 16.02 | 16.27 | 38087.00 |
| Apr 18, 2024 | 16.42 | 16.87 | 16.42 | 16.78 | 95290.00 |
| Apr 17, 2024 | 16.00 | 16.72 | 16.00 | 16.54 | 150781.0 |
| Apr 16, 2024 | 17.25 | 17.25 | 16.52 | 16.61 | 445585.0 |
| Apr 15, 2024 | 18.25 | 18.25 | 17.54 | 17.58 | 88999.00 |
| Apr 12, 2024 | 17.72 | 17.78 | 17.35 | 17.62 | 50669.00 |
| Apr 11, 2024 | 16.79 | 18.00 | 16.79 | 17.82 | 57375.00 |
| Apr 10, 2024 | 17.89 | 17.93 | 17.80 | 17.87 | 33596.00 |
| Apr 09, 2024 | 17.91 | 18.05 | 17.84 | 18.04 | 34093.00 |
| Apr 08, 2024 | 18.75 | 18.75 | 17.71 | 18.02 | 54310.00 |
| Apr 05, 2024 | 17.12 | 18.10 | 17.12 | 17.84 | 47827.00 |
| Apr 04, 2024 | 17.60 | 18.13 | 17.60 | 17.95 | 148993.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.31
Minimum
May 15 2020
20.42
Maximum
Mar 13 2024
14.94
Average
15.01
Median
Oct 23 2019
Price Benchmarks
| PT Bank Mandiri (Persero) Tbk | 15.73 |
| PT Bank Negara Indonesia (Persero) Tbk | 13.40 |
| PT Bank Central Asia Tbk | 0.5988 |
| PT Bank BTPN Tbk | 0.175 |
| PT Bank Aladin Syariah Tbk | 0.0688 |
Price Related Metrics
| Market Cap | 36.34B |