PT Bank Rakyat Indonesia (Persero) Tbk (BKRKF)

BKRKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	0.24	0.24	0.24	0.24	0.24	-	767,192
Dec 20, 2024	0.24	0.24	0.24	0.24	0.24	14.01%	11,189,522
Dec 19, 2024	0.25	0.25	0.21	0.21	0.21	-18.40%	7,011,147
Dec 18, 2024	0.26	0.26	0.26	0.26	0.26	3.18%	12,802,317
Dec 17, 2024	0.25	0.25	0.25	0.25	0.25	-3.85%	2,638
Dec 16, 2024	0.26	0.26	0.26	0.26	0.26	-	-
Dec 13, 2024	0.28	0.28	0.26	0.26	0.26	-0.04%	49,632
Dec 12, 2024	0.26	0.26	0.26	0.26	0.26	-	-
Dec 11, 2024	0.26	0.30	0.26	0.26	0.26	-9.37%	23,716
Dec 10, 2024	0.29	0.29	0.29	0.29	0.29	-0.35%	2,646
Dec 9, 2024	0.29	0.29	0.26	0.29	0.29	10.77%	22,099
Dec 6, 2024	0.26	0.26	0.26	0.26	0.26	-	993,394
Dec 5, 2024	0.26	0.26	0.26	0.26	0.26	14.79%	8,550
Dec 4, 2024	0.23	0.23	0.23	0.23	0.23	-	-
Dec 3, 2024	0.23	0.23	0.23	0.23	0.23	-	1,400,571
Dec 2, 2024	0.26	0.26	0.23	0.23	0.23	-5.62%	1,738,088
Nov 29, 2024	0.27	0.27	0.24	0.24	0.24	-2.83%	8,789
Nov 27, 2024	0.25	0.25	0.25	0.25	0.25	-	-
Nov 26, 2024	0.24	0.25	0.24	0.25	0.25	-5.90%	23,720
Nov 25, 2024	0.26	0.26	0.26	0.26	0.26	-2.78%	2,846
Nov 22, 2024	0.27	0.27	0.25	0.27	0.27	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	0.27	-	233,306
Nov 19, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Nov 18, 2024	0.28	0.29	0.27	0.27	0.27	10.03%	1,270,964
Nov 15, 2024	0.28	0.28	0.25	0.25	0.25	-12.66%	17,761
Nov 14, 2024	0.28	0.28	0.28	0.28	0.28	-	268,580
Nov 13, 2024	0.28	0.28	0.28	0.28	0.28	-	-
Nov 12, 2024	0.26	0.28	0.26	0.28	0.28	-0.51%	23,521
Nov 11, 2024	0.28	0.28	0.28	0.28	0.28	7.89%	16,905
Nov 8, 2024	0.26	0.26	0.26	0.26	0.26	-	-
Nov 7, 2024	0.27	0.28	0.26	0.26	0.26	-4.96%	10,597
Nov 6, 2024	0.28	0.28	0.28	0.28	0.28	-	-
Nov 5, 2024	0.28	0.28	0.28	0.28	0.28	-	-
Nov 4, 2024	0.30	0.30	0.28	0.28	0.28	-9.97%	14,193
Nov 1, 2024	0.31	0.31	0.31	0.31	0.31	18.38%	4,000
Oct 31, 2024	0.26	0.26	0.26	0.26	0.26	-	11,435
Oct 30, 2024	0.26	0.26	0.26	0.26	0.26	-	-
Oct 29, 2024	0.26	0.26	0.26	0.26	0.26	-11.62%	3,500
Oct 28, 2024	0.29	0.29	0.29	0.29	0.29	-7.22%	291
Oct 25, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Oct 24, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Oct 23, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Oct 22, 2024	0.32	0.32	0.32	0.32	0.32	3.11%	39,900
Oct 21, 2024	0.31	0.31	0.31	0.31	0.31	-4.51%	7,000
Oct 18, 2024	0.32	0.32	0.32	0.32	0.32	10.38%	4,230
Oct 17, 2024	0.32	0.32	0.29	0.29	0.29	3.79%	7,370
Oct 16, 2024	0.28	0.28	0.28	0.28	0.28	-	-
Oct 15, 2024	0.28	0.28	0.28	0.28	0.28	-	58
Oct 14, 2024	0.28	0.28	0.28	0.28	0.28	-	-
Oct 11, 2024	0.28	0.28	0.28	0.28	0.28	-	-
Oct 10, 2024	0.28	0.28	0.28	0.28	0.28	-	-
Oct 9, 2024	0.31	0.31	0.28	0.28	0.28	0.18%	13,120
Oct 8, 2024	0.28	0.28	0.28	0.28	0.28	-3.56%	94,043
Oct 7, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Oct 4, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Oct 3, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Oct 2, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Oct 1, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Sep 30, 2024	0.29	0.29	0.29	0.29	0.29	-5.15%	500
Sep 27, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Sep 26, 2024	0.31	0.31	0.31	0.31	0.31	-4.69%	4,013
Sep 25, 2024	0.32	0.32	0.32	0.32	0.32	-1.84%	414,220
Sep 24, 2024	0.34	0.34	0.33	0.33	0.33	-7.12%	4,108
Sep 23, 2024	0.35	0.35	0.35	0.35	0.35	9.69%	250
Sep 20, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Sep 19, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Sep 18, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Sep 17, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Sep 16, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Sep 13, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Sep 12, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Sep 11, 2024	0.32	0.32	0.32	0.32	0.32	-	76,900
Sep 10, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Sep 9, 2024	0.32	0.32	0.32	0.32	0.32	-6.65%	73,240
Sep 6, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Sep 5, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Sep 4, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Sep 3, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Aug 30, 2024	0.37	0.37	0.34	0.34	0.34	0.82%	210
Aug 29, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Aug 28, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Aug 27, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Aug 26, 2024	0.34	0.34	0.34	0.34	0.34	9.50%	110,000
Aug 23, 2024	0.31	0.31	0.31	0.31	0.31	-	1
Aug 22, 2024	0.33	0.33	0.31	0.31	0.31	-2.97%	6,330
Aug 21, 2024	0.32	0.32	0.32	0.32	0.32	19.31%	26,850
Aug 20, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Aug 19, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Aug 16, 2024	0.27	0.27	0.27	0.27	0.27	-12.72%	476,260
Aug 15, 2024	0.31	0.31	0.31	0.31	0.31	-6.18%	6,961
Aug 14, 2024	0.28	0.33	0.28	0.33	0.33	8.53%	89,713
Aug 13, 2024	0.30	0.30	0.30	0.30	0.30	-	-
Aug 12, 2024	0.30	0.30	0.30	0.30	0.30	11.65%	58,715
Aug 9, 2024	0.29	0.29	0.27	0.27	0.27	1.69%	5,086
Aug 8, 2024	0.30	0.30	0.27	0.27	0.27	-12.82%	37,666
Aug 7, 2024	0.30	0.30	0.30	0.30	0.30	-	9,000
Aug 6, 2024	0.30	0.30	0.30	0.30	0.30	-	-
Aug 5, 2024	0.30	0.30	0.30	0.30	0.30	-	46,229
Aug 2, 2024	0.29	0.30	0.29	0.30	0.30	8.89%	1,105

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.