PT Bank Rakyat Indonesia (Persero) Tbk (BKRKF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3063

0.0000

(0.00%)

As of 11:56AM EDT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
30 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
29 Apr 2024	0.3200	0.3200	0.3100	0.3100	0.3100	49,200
26 Apr 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,233,500
25 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
24 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
23 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	70,100
22 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	128,600
19 Apr 2024	0.3300	0.3500	0.3300	0.3500	0.3500	2,100
18 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,200
17 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
16 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	939,200
15 Apr 2024	0.3200	0.3600	0.3200	0.3600	0.3600	4,100
12 Apr 2024	0.3500	0.3500	0.3200	0.3200	0.3200	37,300
11 Apr 2024	0.4000	0.4000	0.3500	0.3500	0.3500	61,100
10 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	15,000
09 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	126,300
08 Apr 2024	0.3600	0.3900	0.3600	0.3900	0.3900	3,200
05 Apr 2024	0.3600	0.3600	0.3500	0.3500	0.3500	11,200
04 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
03 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	700
02 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	54,300
01 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	700
28 Mar 2024	0.3800	0.4100	0.3800	0.4100	0.4100	7,700
27 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
26 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
25 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	900
22 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	10,800
21 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	14,900
20 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	112,000
19 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	8,000
18 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
15 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,300
14 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
14 Mar 2024	0.015 Dividend
13 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3450	19,500
12 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
11 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
08 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
07 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3450	8,600
06 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3450	25,300
05 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3450	4,390,000
04 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
01 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3450	1,900
29 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3546	-
28 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3546	30,600
27 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3546	-
26 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3546	-
23 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3546	-
22 Feb 2024	0.4000	0.4000	0.3700	0.3700	0.3546	22,200
21 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.3833	-
20 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.3833	-
16 Feb 2024	0.3600	0.4000	0.3600	0.4000	0.3833	13,100
15 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3737	226,100
14 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
13 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
12 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3450	30,600
09 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3642	-
08 Feb 2024	0.3700	0.3800	0.3700	0.3800	0.3642	69,100
07 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3450	28,200
06 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
05 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
02 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3450	135,000
01 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3450	1,000
31 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3162	17,400
30 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3354	4,700
29 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3354	-
26 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3354	1,000
25 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3258	14,900
24 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3162	34,700
23 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3258	-
22 Jan 2024	0.3700	0.3700	0.3400	0.3400	0.3258	322,500
19 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
18 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3450	57,600
17 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3258	-
16 Jan 2024	0.3700	0.3700	0.3400	0.3400	0.3258	8,600
12 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3354	21,000
11 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3354	-
10 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3354	-
09 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3354	5,200
08 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3258	-
05 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3258	-
04 Jan 2024	0.3600	0.3600	0.3400	0.3400	0.3258	134,900
03 Jan 2024	0.3600	0.3600	0.3300	0.3300	0.3162	10,000
02 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3737	-
02 Jan 2024	0.005 Dividend
29 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3690	-
28 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3690	29,700
27 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3690	20,500
26 Dec 2023	0.3600	0.3900	0.3300	0.3900	0.3690	22,700
22 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3406	-
21 Dec 2023	0.3400	0.3600	0.3400	0.3600	0.3406	8,000
20 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3406	-
19 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3406	-
18 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3406	100,000
15 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3406	21,700
14 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3311	-
13 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3311	-
12 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3311	200
11 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.2933	30,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6568+0.0041(+0.62%)

ASX 2007,587.00+17.10(+0.23%)

OIL78.92-0.08(-0.10%)

GOLD2,317.40+6.40(+0.28%)

Bitcoin AUD90,471.58+2,070.38(+2.34%)

PT Bank Rakyat Indonesia (Persero) Tbk (BKRKF)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6568
+0.0041(+0.62%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
78.92
-0.08(-0.10%)

GOLD
2,317.40
+6.40(+0.28%)

Bitcoin AUD
90,471.58
+2,070.38(+2.34%)