PT Bank Rakyat Indonesia (Persero) Tbk (BKRKF)
OTCMKTS · Delayed Price · Currency is USD
0.2200
0.00 (0.00%)
Nov 21, 2025, 4:00 PM EST
BKRKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 23,645 |
| Nov 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 70,000 |
| Nov 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 40,237 |
| Nov 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.91% | 42,292 |
| Oct 31, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.45% | 19,592 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.45% | 3,500 |
| Oct 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.52% | 415,344 |
| Aug 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -9.35% | 114,127 |
| Jul 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 20.73% | 5,300 |
| Jul 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.03% | 28,944 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -28.47% | 11,070 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 18.09% | 100 |
| Jul 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 359,604 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.72% | 449,497 |
| Jul 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.15% | 3,308,592 |
| Jun 30, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -9.81% | 74,542 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.23% | 5,601 |
| Jun 26, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 5.01% | 4,546 |
| Jun 25, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 7.00% | 21,799 |
| Jun 24, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | -2.36% | 7,840 |
| Jun 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.42% | 4,139 |
| Jun 20, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -4.54% | 89,878 |
| Jun 17, 2025 | 0.20 | 0.28 | 0.20 | 0.24 | 0.24 | -6.91% | 1,195,715 |
| Jun 16, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -4.65% | 6,306 |
| Jun 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.63% | 6,416 |
| Jun 12, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -7.09% | 71,524 |
| Jun 10, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 1.35% | 12,154 |
| Jun 6, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | -3.08% | 761,088 |
| Jun 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 19.83% | 11,380 |
| Jun 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -18.44% | 3,191 |
| Jun 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.91% | 4,343 |
| May 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.68% | 2,578 |
| May 29, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | -1.27% | 87,033 |
| May 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.04% | 12,826 |
| May 27, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 0.78% | 15,125 |
| May 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.11% | 3,167 |
| May 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.83% | 7,513 |
| May 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.75% | 2,998 |
| May 19, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -2.01% | 7,669 |
| May 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.20% | 16,918 |
| May 15, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | -3.41% | 20,621 |
| May 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.24% | 117,776 |