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 | -0.04025 | -14.362176628 | 0.28025 | 0.28025 | 0.2105 | 4966434 | 0.2412077 | CS |
| 4 | -0.03 | -11.1111111111 | 0.27 | 0.3 | 0.2105 | 1607665 | 0.24286646 | CS |
| 12 | -0.0493 | -17.0411337712 | 0.2893 | 0.3202 | 0.2105 | 801601 | 0.24462217 | CS |
| 26 | -0.0325 | -11.9266055046 | 0.2725 | 0.373 | 0.2105 | 463360 | 0.24927657 | CS |
| 52 | -0.101 | -29.6187683284 | 0.341 | 0.41 | 0.2105 | 320011 | 0.27272968 | CS |
| 156 | -0.0455 | -15.9369527145 | 0.2855 | 0.41 | 0.2105 | 158816 | 0.2845447 | CS |
| 260 | -0.067 | -21.8241042345 | 0.307 | 0.41 | 0.12 | 332041 | 0.29082705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.24 | 0.0295 | 14.01 | 0.24 | 0.2511 | 0.24 | 11189522 |
| 1734646800 | 0.2105 | -0.04745 | -18.40 | 0.2489 | 0.2489 | 0.2105 | 7011147 |
| 1734560940 | 0.25795 | 0.00795 | 3.18 | 0.25795 | 0.25795 | 0.2571 | 12802317 |
| 1734474360 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.25 | 2638 |
| 1734388140 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1734128940 | 0.26 | -0.0001 | -0.04 | 0.28025 | 0.28025 | 0.26 | 49632 |
| 1734042300 | 0.2601 | 0 | 0.00 | 0.2601 | 0.2601 | 0.2601 | 0 |
| 1733955900 | 0.2601 | -0.0269 | -9.37 | 0.26 | 0.3 | 0.26 | 23716 |
| 1733869200 | 0.287 | -0.001 | -0.35 | 0.287 | 0.287 | 0.287 | 2646 |
| 1733782800 | 0.288 | 0.01875 | 6.96 | 0.288 | 0.288 | 0.2601 | 22099 |
| 1733523600 | 0.26925 | 0.00925 | 3.56 | 0.26925 | 0.26925 | 0.26925 | 993394 |
| 1733437500 | 0.26 | -0.0062 | -2.33 | 0.26 | 0.26 | 0.26 | 8550 |
| 1733351100 | 0.2662 | 0 | 0.00 | 0.2662 | 0.2662 | 0.2662 | 0 |
| 1733264700 | 0.2662 | 0.0397 | 17.53 | 0.2662 | 0.2662 | 0.2662 | 1400571 |
| 1733178180 | 0.2265 | -0.0178 | -7.29 | 0.2619 | 0.2641 | 0.2265 | 1738088 |
| 1732918200 | 0.2443 | -0.0027 | -1.09 | 0.2669 | 0.2669 | 0.2443 | 8789 |
| 1732746540 | 0.247 | 0 | 0.00 | 0.247 | 0.247 | 0.247 | 0 |
| 1732660140 | 0.247 | -0.0155 | -5.90 | 0.242 | 0.247 | 0.242 | 23720 |
| 1732573560 | 0.2625 | -0.0075 | -2.78 | 0.2625 | 0.2625 | 0.2625 | 2846 |
| 1732314000 | 0.27 | 0.037 | 15.88 | 0.27 | 0.27 | 0.25 | 24820 |
| 1732227900 | 0.233 | -0.0371 | -13.74 | 0.233 | 0.233 | 0.233 | 8378 |
| 1732141440 | 0.2701 | 0 | 0.00 | 0.2701 | 0.2701 | 0.2701 | 0 |
| 1732055040 | 0.2701 | 0 | 0.00 | 0.2701 | 0.2701 | 0.2701 | 0 |
| 1731968640 | 0.2701 | 0.024625 | 10.03 | 0.275 | 0.2925 | 0.2701 | 1270964 |
| 1731709260 | 0.245475 | -0.035575 | -12.66 | 0.2809 | 0.2809 | 0.245475 | 17761 |
| 1731623280 | 0.28105 | 0 | 0.00 | 0.28105 | 0.28105 | 0.28105 | 0 |
| 1731536880 | 0.28105 | 0 | 0.00 | 0.28105 | 0.28105 | 0.28105 | 0 |
| 1731450480 | 0.28105 | -0.00145 | -0.51 | 0.255 | 0.28105 | 0.255 | 23521 |
| 1731363600 | 0.2824999 | 0.0206599 | 7.89 | 0.28 | 0.2824999 | 0.28 | 16905 |
| 1731104940 | 0.26184 | 0 | 0.00 | 0.26184 | 0.26184 | 0.26184 | 0 |
| 1731018540 | 0.26184 | -0.01366 | -4.96 | 0.27125 | 0.2759 | 0.26184 | 10597 |
| 1730931960 | 0.2755 | 0 | 0.00 | 0.2755 | 0.2755 | 0.2755 | 0 |
| 1730845560 | 0.2755 | 0 | 0.00 | 0.2755 | 0.2755 | 0.2755 | 0 |
| 1730759160 | 0.2755 | -0.0305 | -9.97 | 0.2989 | 0.2989 | 0.2755 | 14193 |
| 1730496420 | 0.306 | 0.0475 | 18.38 | 0.306 | 0.306 | 0.306 | 4000 |
| 1730410080 | 0.2585 | 0 | 0.00 | 0.2585 | 0.2585 | 0.2585 | 0 |
| 1730323680 | 0.2585 | 0 | 0.00 | 0.2585 | 0.2585 | 0.2585 | 0 |
| 1730237280 | 0.2585 | -0.034 | -11.62 | 0.2585 | 0.2585 | 0.2585 | 3500 |
| 1730150880 | 0.2925 | -0.02275 | -7.22 | 0.2925 | 0.2925 | 0.2925 | 291 |
| 1729891500 | 0.3152499 | 0 | 0.00 | 0.3152499 | 0.3152499 | 0.3152499 | 0 |
| 1729805100 | 0.3152499 | 0 | 0.00 | 0.3152499 | 0.3152499 | 0.3152499 | 0 |
| 1729718700 | 0.3152499 | 0 | 0.00 | 0.3152499 | 0.3152499 | 0.3152499 | 0 |
| 1729632300 | 0.3152499 | 0.0094999 | 3.11 | 0.3152499 | 0.3195 | 0.3152499 | 39900 |
| 1729545600 | 0.30575 | -0.01445 | -4.51 | 0.30575 | 0.30575 | 0.30575 | 7000 |
| 1729286400 | 0.3202 | 0.0301 | 10.38 | 0.3202 | 0.3202 | 0.3202 | 4230 |
| 1729200000 | 0.2901 | 0.0106 | 3.79 | 0.3197999 | 0.3197999 | 0.2901 | 7370 |
| 1729113600 | 0.2795 | 0 | 0.00 | 0.2795 | 0.2795 | 0.2795 | 0 |
| 1729027200 | 0.2795 | 0 | 0.00 | 0.2795 | 0.2795 | 0.2795 | 0 |
| 1728940800 | 0.2795 | 0 | 0.00 | 0.2795 | 0.2795 | 0.2795 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
