PT Bank Rakyat Indonesia (Persero) Tbk (BKRKF)
OTCMKTS
· Delayed Price · Currency is USD
0.2756
+0.0456 (19.83%)
Jun 5, 2025, 3:34 PM EDT
BKRKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30,000 |
| May 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.73% | 4,064 |
| May 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -14.70% | 3,832 |
| Apr 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 29.24% | 2,866 |
| Apr 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 11.11% | 6,210 |
| Apr 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -15.72% | 11,880 |
| Apr 25, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 4.30% | 8,009 |
| Apr 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.23% | 254,523 |
| Apr 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 94,290 |
| Apr 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -15.82% | 3,083 |
| Apr 16, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 44.63% | 14,134 |
| Apr 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 11, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -5.09% | 37,073 |
| Apr 10, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | 5.91% | 205,328 |
| Apr 9, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.17 | -15.34% | 16,460 |
| Apr 8, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.20 | 6.39% | 1,399,684 |
| Apr 7, 2025 | 0.24 | 0.27 | 0.20 | 0.20 | 0.18 | -19.38% | 62,444 |
| Apr 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Apr 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 15.48% | 23,493 |
| Apr 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -4.55% | 155,360 |
| Apr 1, 2025 | 0.28 | 0.28 | 0.22 | 0.22 | 0.21 | -10.24% | 8,582 |
| Mar 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | - | - |
| Mar 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 4.74% | 350 |
| Mar 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | - |
| Mar 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.22 | 10.28% | 34,287 |