
Bank Rakyat Indonesia (PK) (BKRKY)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.39 | -3.1810766721 | 12.26 | 12.75 | 11.69 | 121264 | 12.25346351 | DR |
4 | -1.03 | -7.98449612403 | 12.9 | 13.53 | 11.69 | 176241 | 12.58064752 | DR |
12 | -1.59 | -11.8127786033 | 13.46 | 13.92 | 11.52 | 195861 | 12.74586979 | DR |
26 | -4.63 | -28.0606060606 | 16.5 | 18.25 | 11.52 | 134175 | 13.65812802 | DR |
52 | -9.07 | -43.3142311366 | 20.94 | 21.35 | 11.52 | 124337 | 14.26469869 | DR |
156 | -3.48 | -22.671009772 | 15.35 | 21.35 | 11.52 | 76917 | 15.18904627 | DR |
260 | -4.42 | -27.1332105586 | 16.29 | 21.35 | 6.6701 | 74358 | 14.4856076 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
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 |
1733869200 | 13.5 | -0.2 | -1.46 | 13.4001 | 13.83 | 13.39 | 121530 |
1733782800 | 13.7 | 0.15 | 1.11 | 13.6722 | 13.89 | 13.56 | 147724 |
1733523600 | 13.55 | 0.09 | 0.67 | 13.767 | 13.9 | 13.458 | 112127 |
1733437500 | 13.46 | -0.16 | -1.17 | 13.665 | 13.665 | 13.3 | 169835 |
1733350980 | 13.62 | 0.45 | 3.42 | 13.14 | 13.64 | 13.14 | 232404 |
1733264700 | 13.17 | 0.02 | 0.15 | 13.13 | 13.27 | 13.11 | 130652 |
1733178180 | 13.15 | -0.31 | -2.30 | 13.28 | 13.63 | 13.1 | 124806 |
1732918200 | 13.46 | -0.32 | -2.32 | 13.46 | 13.92 | 13.3 | 34882 |
1732746540 | 13.78 | -0.03 | -0.22 | 13.27 | 13.78 | 13.27 | 90426 |
1732660140 | 13.81 | -0.14 | -0.97 | 13.746 | 13.86 | 13.7 | 216036 |
1732573560 | 13.945 | 0.38 | 2.76 | 14.1 | 14.1 | 13.84 | 98520 |
1732314000 | 13.57 | 0.32 | 2.42 | 14.38 | 14.38 | 13.3 | 103458 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約