PT Bank Rakyat Indonesia (Persero) Tbk (BKRKF)
OTCMKTS · Delayed Price · Currency is USD
0.1500
0.00 (0.00%)
Jun 2, 2026, 9:30 AM EST
BKRKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.29% | 220 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.76% | 10,000 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.26% | 150 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.88% | 1,000 |
| Apr 21, 2026 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | 21.39% | 14,266 |
| Apr 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | -5.56% | 141,160 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.17 | -10.00% | 303,038 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -11.41% | 3,750 |
| Mar 10, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.21 | 8.27% | 54,197 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | -4.69% | 500 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | -8.85% | 797 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | 6.67% | 800 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | 8.70% | 12,625 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | 3.50% | 9,040 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.50% | 139,509 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -16.13% | 5,000 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | 4.54% | 350 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | 16.17% | 15,473 |
| Dec 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.18 | 8.16% | 15,000 |
| Dec 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.17 | -9.52% | 6,858 |
| Dec 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | 5.00% | 46,784 |