Bank Rakyat Indonesia (PK) (BKRKF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0005 | 0.179211469534 | 0.279 | 0.3148 | 0.279 | 53582 | 0.27906122 | CS |
| 4 | -0.0715 | -20.3703703704 | 0.351 | 0.351 | 0.279 | 75751 | 0.311645 | CS |
| 12 | -0.02275 | -7.52688172043 | 0.30225 | 0.373 | 0.2576 | 58926 | 0.2964439 | CS |
| 26 | -0.1155 | -29.2405063291 | 0.395 | 0.395 | 0.24 | 143029 | 0.28117995 | CS |
| 52 | -0.0588 | -17.3810227609 | 0.3383 | 0.41 | 0.24 | 133039 | 0.32521445 | CS |
| 156 | -0.009 | -3.11958405546 | 0.2885 | 0.41 | 0.24 | 99448 | 0.31453082 | CS |
| 260 | -0.0005 | -0.178571428571 | 0.28 | 0.41 | 0.12 | 302449 | 0.29610528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728681600 | 0.2795 | 0 | 0.00 | 0.2795 | 0.2795 | 0.2795 | 0 |
| 1728595200 | 0.2795 | 0 | 0.00 | 0.2795 | 0.2795 | 0.2795 | 0 |
| 1728508800 | 0.2795 | 0.0005 | 0.18 | 0.3148 | 0.3148 | 0.2795 | 13120 |
| 1728422580 | 0.279 | -0.0103 | -3.56 | 0.279 | 0.279 | 0.279 | 94043 |
| 1728336180 | 0.2893 | 0 | 0.00 | 0.2893 | 0.2893 | 0.2893 | 0 |
| 1728076980 | 0.2893 | 0 | 0.00 | 0.2893 | 0.2893 | 0.2893 | 0 |
| 1727990580 | 0.2893 | 0 | 0.00 | 0.2893 | 0.2893 | 0.2893 | 0 |
| 1727904180 | 0.2893 | 0 | 0.00 | 0.2893 | 0.2893 | 0.2893 | 0 |
| 1727817780 | 0.2893 | 0 | 0.00 | 0.2893 | 0.2893 | 0.2893 | 0 |
| 1727731380 | 0.2893 | -0.0157 | -5.15 | 0.2893 | 0.2893 | 0.2893 | 500 |
| 1727472600 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1727386200 | 0.305 | -0.015 | -4.69 | 0.305 | 0.305 | 0.305 | 4013 |
| 1727299200 | 0.32 | -0.006 | -1.84 | 0.32 | 0.32 | 0.32 | 414220 |
| 1727212800 | 0.326 | -0.025 | -7.12 | 0.3414 | 0.3414 | 0.326 | 4108 |
| 1727126940 | 0.351 | 0.031 | 9.69 | 0.351 | 0.351 | 0.351 | 250 |
| 1726867560 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1726781160 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1726694760 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1726608360 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1726521960 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1726262760 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1726176360 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1726089960 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1726003560 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1725917160 | 0.32 | -0.0228 | -6.65 | 0.32 | 0.32 | 0.32 | 73240 |
| 1725658140 | 0.3428 | 0 | 0.00 | 0.3428 | 0.3428 | 0.3428 | 0 |
| 1725571740 | 0.3428 | 0 | 0.00 | 0.3428 | 0.3428 | 0.3428 | 0 |
| 1725485340 | 0.3428 | 0 | 0.00 | 0.3428 | 0.3428 | 0.3428 | 0 |
| 1725398940 | 0.3428 | 0 | 0.00 | 0.3428 | 0.3428 | 0.3428 | 0 |
| 1725053340 | 0.3428 | 0.0028 | 0.82 | 0.373 | 0.373 | 0.3428 | 210 |
| 1724966940 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1724880540 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1724794140 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1724707740 | 0.34 | 0.0295 | 9.50 | 0.34 | 0.34 | 0.34 | 110000 |
| 1724448540 | 0.3105 | 0 | 0.00 | 0.3105 | 0.3105 | 0.3105 | 0 |
| 1724362140 | 0.3105 | -0.0095 | -2.97 | 0.32525 | 0.32525 | 0.3105 | 6330 |
| 1724275380 | 0.32 | 0.0518 | 19.31 | 0.32 | 0.32 | 0.32 | 26850 |
| 1724189340 | 0.2682 | 0 | 0.00 | 0.2682 | 0.2682 | 0.2682 | 0 |
| 1724102940 | 0.2682 | 0 | 0.00 | 0.2682 | 0.2682 | 0.2682 | 0 |
| 1723843740 | 0.2682 | -0.039075 | -12.72 | 0.2682 | 0.2682 | 0.2682 | 476260 |
| 1723756860 | 0.307275 | -0.02025 | -6.18 | 0.307275 | 0.307275 | 0.307275 | 6961 |
| 1723670820 | 0.327525 | 0.025725 | 8.52 | 0.2805 | 0.327525 | 0.2805 | 89713 |
| 1723584300 | 0.3018 | 0 | 0.00 | 0.3018 | 0.3018 | 0.3018 | 0 |
| 1723497900 | 0.3018 | 0.0315 | 11.65 | 0.3018 | 0.3018 | 0.3018 | 58715 |
| 1723238400 | 0.2703 | 0.0045 | 1.69 | 0.2929 | 0.2929 | 0.2703 | 5086 |
| 1723152000 | 0.2658 | -0.0391 | -12.82 | 0.3 | 0.3 | 0.2658 | 37666 |
| 1723066200 | 0.3049 | 0 | 0.00 | 0.3049 | 0.3049 | 0.3049 | 0 |
| 1722979800 | 0.3049 | 0 | 0.00 | 0.3049 | 0.3049 | 0.3049 | 0 |
| 1722893340 | 0.3049 | 0 | 0.00 | 0.3049 | 0.3049 | 0.3049 | 0 |
| 1722634140 | 0.3049 | 0.0249 | 8.89 | 0.2909 | 0.3049 | 0.2909 | 1105 |
| 1722547620 | 0.28 | -0.003 | -1.06 | 0.28 | 0.2934 | 0.28 | 77930 |
| 1722461340 | 0.2829999 | 0.0223999 | 8.60 | 0.2829999 | 0.2829999 | 0.2829999 | 17499 |
| 1722374580 | 0.2606 | 0 | 0.00 | 0.2606 | 0.2606 | 0.2606 | 0 |
| 1722288180 | 0.2606 | 0.002 | 0.77 | 0.2929 | 0.2929 | 0.2606 | 21585 |
| 1722029100 | 0.2586 | 0.001 | 0.39 | 0.2919 | 0.2919 | 0.2586 | 21725 |
| 1721942400 | 0.2576 | -0.0313 | -10.83 | 0.2998 | 0.2998 | 0.2576 | 8067 |
| 1721856540 | 0.2889 | 0 | 0.00 | 0.2889 | 0.2889 | 0.2889 | 0 |
| 1721770140 | 0.2889 | 0.0104 | 3.73 | 0.2889 | 0.2889 | 0.2889 | 28080 |
| 1721683740 | 0.2785 | -0.02375 | -7.86 | 0.3018 | 0.3018 | 0.2785 | 17894 |
| 1721424180 | 0.30225 | 0.03725 | 14.06 | 0.30225 | 0.30225 | 0.30225 | 34762 |
| 1721337720 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1721251320 | 0.265 | -0.059 | -18.21 | 0.265 | 0.265 | 0.265 | 9890 |
| 1721136600 | 0.324 | 0 | 0.00 | 0.324 | 0.324 | 0.324 | 0 |
| 1721050200 | 0.324 | 0 | 0.00 | 0.324 | 0.324 | 0.324 | 0 |
| 1720791000 | 0.324 | 0 | 0.00 | 0.324 | 0.324 | 0.324 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
