Bank Rakyat Indonesia (PK) (BKRKF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.044875 | 23.131443299 | 0.194 | 0.285 | 0.194 | 30840 | 0.21953257 | CS |
| 4 | -0.011125 | -4.45 | 0.25 | 0.285 | 0.194 | 690781 | 0.23868747 | CS |
| 12 | -0.019625 | -7.5918762089 | 0.2585 | 0.306 | 0.194 | 1245204 | 0.24231977 | CS |
| 26 | -0.062925 | -20.8499005964 | 0.3018 | 0.373 | 0.194 | 675464 | 0.24433647 | CS |
| 52 | -0.126125 | -34.5547945205 | 0.365 | 0.41 | 0.194 | 457292 | 0.26179885 | CS |
| 156 | -0.048625 | -16.9130434783 | 0.2875 | 0.41 | 0.194 | 203077 | 0.27340656 | CS |
| 260 | -0.108625 | -31.2589928058 | 0.3475 | 0.41 | 0.12 | 354658 | 0.28730096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737498480 | 0.238875 | 0 | 0.00 | 0.238875 | 0.238875 | 0.238875 | 0 |
| 1737152880 | 0.238875 | -0.001125 | -0.47 | 0.24 | 0.24 | 0.238875 | 41270 |
| 1737066420 | 0.24 | 0.029 | 13.74 | 0.24 | 0.24 | 0.24 | 11964 |
| 1736979720 | 0.211 | 0.017 | 8.76 | 0.2489 | 0.2849999 | 0.211 | 43964 |
| 1736893380 | 0.194 | -0.0145 | -6.95 | 0.194 | 0.194 | 0.194 | 26163 |
| 1736806920 | 0.2085 | 0 | 0.00 | 0.2085 | 0.2085 | 0.2085 | 0 |
| 1736547720 | 0.2085 | -0.0439 | -17.39 | 0.207 | 0.247 | 0.207 | 22852 |
| 1736375340 | 0.2524 | -0.0176 | -6.52 | 0.2510279 | 0.2524 | 0.2510279 | 790520 |
| 1736288940 | 0.27 | 0.0495 | 22.45 | 0.24975 | 0.27 | 0.24 | 2019870 |
| 1736202180 | 0.2205 | 0 | 0.00 | 0.2205 | 0.2205 | 0.2205 | 0 |
| 1735942980 | 0.2205 | -0.013 | -5.57 | 0.2205 | 0.2607999 | 0.2205 | 3901260 |
| 1735856760 | 0.2335 | 0 | 0.00 | 0.2335 | 0.2335 | 0.2335 | 0 |
| 1735683960 | 0.2335 | -0.0165 | -6.60 | 0.2335 | 0.2335 | 0.2335 | 39117 |
| 1735596600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1735337400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1735251000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1735078200 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.25 | 10830 |
| 1734992400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
