PT Bank Rakyat Indonesia (Persero) Tbk (BKRKF)
OTCMKTS
· Delayed Price · Currency is USD
0.230
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
BKRKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.86% | 1,001 |
| Feb 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.98% | 496,221 |
| Feb 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -8.31% | 234 |
| Feb 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.08% | 1,000 |
| Feb 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 11.86% | 1,918,914 |
| Feb 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -23.18% | 21,365 |
| Feb 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 34.76% | 234 |
| Jan 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,501,850 |
| Jan 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1 |
| Jan 24, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -11.40% | 11,701 |
| Jan 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 22, 2025 | 0.22 | 0.28 | 0.22 | 0.25 | 0.25 | 4.66% | 94,681 |
| Jan 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.47% | 41,270 |
| Jan 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 13.74% | 11,964 |
| Jan 15, 2025 | 0.25 | 0.29 | 0.21 | 0.21 | 0.21 | 8.76% | 43,964 |
| Jan 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.95% | 26,163 |
| Jan 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jan 10, 2025 | 0.21 | 0.25 | 0.21 | 0.21 | 0.21 | -22.78% | 22,852 |
| Jan 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 790,520 |
| Jan 7, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 22.45% | 2,019,870 |
| Jan 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.57% | 3,901,260 |
| Jan 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 31, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.60% | 39,117 |
| Dec 30, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 27, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 26, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Dec 24, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 4.17% | 10,830 |
| Dec 23, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 767,192 |
| Dec 20, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 14.01% | 11,189,522 |
| Dec 19, 2024 | 0.25 | 0.25 | 0.21 | 0.21 | 0.20 | -18.40% | 7,011,147 |
| Dec 18, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 3.18% | 12,802,317 |
| Dec 17, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -3.85% | 2,638 |
| Dec 16, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Dec 13, 2024 | 0.28 | 0.28 | 0.26 | 0.26 | 0.25 | -0.04% | 49,632 |
| Dec 12, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Dec 11, 2024 | 0.26 | 0.30 | 0.26 | 0.26 | 0.25 | -9.37% | 23,716 |
| Dec 10, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -0.35% | 2,646 |
| Dec 9, 2024 | 0.29 | 0.29 | 0.26 | 0.29 | 0.28 | 10.77% | 22,099 |
| Dec 6, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 993,394 |
| Dec 5, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 14.79% | 8,550 |
| Dec 4, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | - |
| Dec 3, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 1,400,571 |
| Dec 2, 2024 | 0.26 | 0.26 | 0.23 | 0.23 | 0.22 | -5.62% | 1,738,088 |
| Nov 29, 2024 | 0.27 | 0.27 | 0.24 | 0.24 | 0.23 | -2.83% | 8,789 |
| Nov 27, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Nov 26, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | -5.90% | 23,720 |
| Nov 25, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -2.78% | 2,846 |
| Nov 22, 2024 | 0.27 | 0.27 | 0.25 | 0.27 | 0.26 | 15.88% | 24,820 |
| Nov 21, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -13.74% | 8,378 |
| Nov 20, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 233,306 |
| Nov 19, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | - |
| Nov 18, 2024 | 0.28 | 0.29 | 0.27 | 0.27 | 0.26 | 10.03% | 1,270,964 |
| Nov 15, 2024 | 0.28 | 0.28 | 0.25 | 0.25 | 0.24 | -12.66% | 17,761 |
| Nov 14, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 268,580 |
| Nov 13, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | - |
| Nov 12, 2024 | 0.26 | 0.28 | 0.26 | 0.28 | 0.27 | -0.51% | 23,521 |
| Nov 11, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 7.89% | 16,905 |
| Nov 8, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Nov 7, 2024 | 0.27 | 0.28 | 0.26 | 0.26 | 0.25 | -4.96% | 10,597 |
| Nov 6, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | - |
| Nov 5, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | - |
| Nov 4, 2024 | 0.30 | 0.30 | 0.28 | 0.28 | 0.27 | -9.97% | 14,193 |
| Nov 1, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 18.38% | 4,000 |
| Oct 31, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 11,435 |
| Oct 30, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Oct 29, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -11.62% | 3,500 |
| Oct 28, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -7.22% | 291 |
| Oct 25, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | - | - |
| Oct 24, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | - | - |
| Oct 23, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | - | - |
| Oct 22, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 3.11% | 39,900 |
| Oct 21, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -4.51% | 7,000 |
| Oct 18, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 10.38% | 4,230 |
| Oct 17, 2024 | 0.32 | 0.32 | 0.29 | 0.29 | 0.28 | 3.79% | 7,370 |
| Oct 16, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | - |
| Oct 15, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 58 |
| Oct 14, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | - |
| Oct 11, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | - |
| Oct 10, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | - |
| Oct 9, 2024 | 0.31 | 0.31 | 0.28 | 0.28 | 0.27 | 0.18% | 13,120 |
| Oct 8, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -3.56% | 94,043 |
| Oct 7, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | - |
| Oct 4, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | - |
| Oct 3, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | - |
| Oct 2, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | - |
| Oct 1, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | - |
| Sep 30, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -5.15% | 500 |
| Sep 27, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | - |