PT Bank Rakyat Indonesia (Persero) Tbk (BKRKF)
OTCMKTS · Delayed Price · Currency is USD
0.2400
0.00 (0.00%)
Jul 21, 2025, 4:00 PM EDT
BKRKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 54,610 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 21,331 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 229,231 |
| Jul 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| 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 |
| Jul 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 30, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -9.80% | 74,542 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.25% | 5,601 |
| Jun 26, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.99% | 4,546 |
| Jun 25, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 7.01% | 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 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 57,500 |
| 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 | -7.08% | 71,524 |
| Jun 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 10, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 1.33% | 12,154 |
| Jun 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| 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 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| 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 | 0.79% | 15,125 |
| May 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.09% | 3,167 |
| May 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.84% | 7,513 |
| May 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.77% | 2,998 |
| May 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| 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 | -3.43% | 20,621 |
| May 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.24% | 117,776 |
| May 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 30.21% | 2,733 |
| May 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -16.52% | 4,139 |
| May 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.34% | 2,780 |