PT Bank Rakyat Indonesia (Persero) Tbk (BKRKF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3500

0.0000

(0.00%)

At close: 10:30AM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	70,100
Apr 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	128,600
Apr 19, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	2,100
Apr 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,200
Apr 17, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	939,200
Apr 15, 2024	0.3200	0.3600	0.3200	0.3600	0.3600	4,100
Apr 12, 2024	0.3500	0.3500	0.3200	0.3200	0.3200	37,300
Apr 11, 2024	0.4000	0.4000	0.3500	0.3500	0.3500	61,100
Apr 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	15,000
Apr 09, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	126,300
Apr 08, 2024	0.3600	0.3900	0.3600	0.3900	0.3900	3,200
Apr 05, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	11,200
Apr 04, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 03, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	700
Apr 02, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	54,300
Apr 01, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	700
Mar 28, 2024	0.3800	0.4100	0.3800	0.4100	0.4100	7,700
Mar 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 25, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	900
Mar 22, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	10,800
Mar 21, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	14,900
Mar 20, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	112,000
Mar 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	8,000
Mar 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,300
Mar 14, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 14, 2024	0.015 Dividend
Mar 13, 2024	0.3600	0.3600	0.3600	0.3600	0.3450	19,500
Mar 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
Mar 11, 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
Mar 08, 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
Mar 07, 2024	0.3600	0.3600	0.3600	0.3600	0.3450	8,600
Mar 06, 2024	0.3600	0.3600	0.3600	0.3600	0.3450	25,300
Mar 05, 2024	0.3600	0.3600	0.3600	0.3600	0.3450	4,390,000
Mar 04, 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
Mar 01, 2024	0.3600	0.3600	0.3600	0.3600	0.3450	1,900
Feb 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3546	-
Feb 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3546	30,600
Feb 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3546	-
Feb 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3546	-
Feb 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3546	-
Feb 22, 2024	0.4000	0.4000	0.3700	0.3700	0.3546	22,200
Feb 21, 2024	0.4000	0.4000	0.4000	0.4000	0.3833	-
Feb 20, 2024	0.4000	0.4000	0.4000	0.4000	0.3833	-
Feb 16, 2024	0.3600	0.4000	0.3600	0.4000	0.3833	13,100
Feb 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3737	226,100
Feb 14, 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
Feb 13, 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
Feb 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3450	30,600
Feb 09, 2024	0.3800	0.3800	0.3800	0.3800	0.3642	-
Feb 08, 2024	0.3700	0.3800	0.3700	0.3800	0.3642	69,100
Feb 07, 2024	0.3600	0.3600	0.3600	0.3600	0.3450	28,200
Feb 06, 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
Feb 05, 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
Feb 02, 2024	0.3600	0.3600	0.3600	0.3600	0.3450	135,000
Feb 01, 2024	0.3600	0.3600	0.3600	0.3600	0.3450	1,000
Jan 31, 2024	0.3300	0.3300	0.3300	0.3300	0.3162	17,400
Jan 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3354	4,700
Jan 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3354	-
Jan 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3354	1,000
Jan 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3258	14,900
Jan 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3162	34,700
Jan 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3258	-
Jan 22, 2024	0.3700	0.3700	0.3400	0.3400	0.3258	322,500
Jan 19, 2024	0.3600	0.3600	0.3600	0.3600	0.3450	-
Jan 18, 2024	0.3600	0.3600	0.3600	0.3600	0.3450	57,600
Jan 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3258	-
Jan 16, 2024	0.3700	0.3700	0.3400	0.3400	0.3258	8,600
Jan 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3354	21,000
Jan 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3354	-
Jan 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3354	-
Jan 09, 2024	0.3500	0.3500	0.3500	0.3500	0.3354	5,200
Jan 08, 2024	0.3400	0.3400	0.3400	0.3400	0.3258	-
Jan 05, 2024	0.3400	0.3400	0.3400	0.3400	0.3258	-
Jan 04, 2024	0.3600	0.3600	0.3400	0.3400	0.3258	134,900
Jan 03, 2024	0.3600	0.3600	0.3300	0.3300	0.3162	10,000
Jan 02, 2024	0.3900	0.3900	0.3900	0.3900	0.3737	-
Jan 02, 2024	0.005 Dividend
Dec 29, 2023	0.3900	0.3900	0.3900	0.3900	0.3690	-
Dec 28, 2023	0.3900	0.3900	0.3900	0.3900	0.3690	29,700
Dec 27, 2023	0.3900	0.3900	0.3900	0.3900	0.3690	20,500
Dec 26, 2023	0.3600	0.3900	0.3300	0.3900	0.3690	22,700
Dec 22, 2023	0.3600	0.3600	0.3600	0.3600	0.3406	-
Dec 21, 2023	0.3400	0.3600	0.3400	0.3600	0.3406	8,000
Dec 20, 2023	0.3600	0.3600	0.3600	0.3600	0.3406	-
Dec 19, 2023	0.3600	0.3600	0.3600	0.3600	0.3406	-
Dec 18, 2023	0.3600	0.3600	0.3600	0.3600	0.3406	100,000
Dec 15, 2023	0.3600	0.3600	0.3600	0.3600	0.3406	21,700
Dec 14, 2023	0.3500	0.3500	0.3500	0.3500	0.3311	-
Dec 13, 2023	0.3500	0.3500	0.3500	0.3500	0.3311	-
Dec 12, 2023	0.3500	0.3500	0.3500	0.3500	0.3311	200
Dec 11, 2023	0.3100	0.3100	0.3100	0.3100	0.2933	30,300
Dec 08, 2023	0.3500	0.3500	0.3500	0.3500	0.3311	-
Dec 07, 2023	0.3500	0.3500	0.3500	0.3500	0.3311	-
Dec 06, 2023	0.3500	0.3500	0.3500	0.3500	0.3311	176,800
Dec 05, 2023	0.3400	0.3400	0.3400	0.3400	0.3217	-
Dec 04, 2023	0.3400	0.3400	0.3400	0.3400	0.3217	-
Dec 01, 2023	0.3400	0.3400	0.3400	0.3400	0.3217	800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7296-0.0024(-0.33%)

CRUDE OIL82.83+0.02(+0.02%)

Bitcoin CAD88,028.18-3,048.51(-3.35%)

PT Bank Rakyat Indonesia (Persero) Tbk (BKRKF)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7296
-0.0024(-0.33%)

CRUDE OIL
82.83
+0.02(+0.02%)

Bitcoin CAD
88,028.18
-3,048.51(-3.35%)