Other OTC - Delayed Quote USD

PT Bank Rakyat Indonesia (Persero) Tbk (BKRKF)

0.2910 -0.0590 (-16.86%)
At close: 2:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.2900 0.2910 0.2900 0.2910 0.2910 1,233,507
Apr 25, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Apr 24, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
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 9, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 126,300
Apr 8, 2024 0.3600 0.3900 0.3600 0.3900 0.3900 3,200
Apr 5, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 11,200
Apr 4, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Apr 3, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 700
Apr 2, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 54,300
Apr 1, 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 0.0150 Dividend
Mar 14, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
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 8, 2024 0.3600 0.3600 0.3600 0.3600 0.3450 -
Mar 7, 2024 0.3600 0.3600 0.3600 0.3600 0.3450 8,600
Mar 6, 2024 0.3600 0.3600 0.3600 0.3600 0.3450 25,300
Mar 5, 2024 0.3600 0.3600 0.3600 0.3600 0.3450 4,390,000
Mar 4, 2024 0.3600 0.3600 0.3600 0.3600 0.3450 -
Mar 1, 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 9, 2024 0.3800 0.3800 0.3800 0.3800 0.3642 -
Feb 8, 2024 0.3700 0.3800 0.3700 0.3800 0.3642 69,100
Feb 7, 2024 0.3600 0.3600 0.3600 0.3600 0.3450 28,200
Feb 6, 2024 0.3600 0.3600 0.3600 0.3600 0.3450 -
Feb 5, 2024 0.3600 0.3600 0.3600 0.3600 0.3450 -
Feb 2, 2024 0.3600 0.3600 0.3600 0.3600 0.3450 135,000
Feb 1, 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 9, 2024 0.3500 0.3500 0.3500 0.3500 0.3354 5,200
Jan 8, 2024 0.3400 0.3400 0.3400 0.3400 0.3258 -
Jan 5, 2024 0.3400 0.3400 0.3400 0.3400 0.3258 -
Jan 4, 2024 0.3600 0.3600 0.3400 0.3400 0.3258 134,900
Jan 3, 2024 0.3600 0.3600 0.3300 0.3300 0.3162 10,000
Jan 2, 2024 0.0050 Dividend
Jan 2, 2024 0.3900 0.3900 0.3900 0.3900 0.3737 -
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 8, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 -
Dec 7, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 -
Dec 6, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 176,800
Dec 5, 2023 0.3400 0.3400 0.3400 0.3400 0.3217 -
Dec 4, 2023 0.3400 0.3400 0.3400 0.3400 0.3217 -
Dec 1, 2023 0.3400 0.3400 0.3400 0.3400 0.3217 800
Nov 30, 2023 0.3300 0.3300 0.3300 0.3300 0.3122 -
Nov 29, 2023 0.3500 0.3500 0.3300 0.3300 0.3122 24,500
Nov 28, 2023 0.3300 0.3300 0.3300 0.3300 0.3122 19,600
Nov 27, 2023 0.3300 0.3300 0.3300 0.3300 0.3122 -
Nov 24, 2023 0.3300 0.3300 0.3300 0.3300 0.3122 -
Nov 22, 2023 0.3300 0.3300 0.3300 0.3300 0.3122 -
Nov 21, 2023 0.3300 0.3300 0.3300 0.3300 0.3122 3,000
Nov 20, 2023 0.3100 0.3100 0.3100 0.3100 0.2933 -
Nov 17, 2023 0.3100 0.3100 0.3100 0.3100 0.2933 -
Nov 16, 2023 0.3100 0.3100 0.3100 0.3100 0.2933 27,400
Nov 15, 2023 0.3100 0.3100 0.3100 0.3100 0.2933 -
Nov 14, 2023 0.3100 0.3100 0.3100 0.3100 0.2933 26,200
Nov 13, 2023 0.3200 0.3200 0.3200 0.3200 0.3027 -
Nov 10, 2023 0.3200 0.3200 0.3200 0.3200 0.3027 -
Nov 9, 2023 0.3200 0.3200 0.3200 0.3200 0.3027 -
Nov 8, 2023 0.3200 0.3200 0.3200 0.3200 0.3027 -
Nov 7, 2023 0.3200 0.3200 0.3200 0.3200 0.3027 -
Nov 6, 2023 0.3200 0.3200 0.3200 0.3200 0.3027 -
Nov 3, 2023 0.3200 0.3200 0.3200 0.3200 0.3027 69,800
Nov 2, 2023 0.2900 0.2900 0.2900 0.2900 0.2744 71,800
Nov 1, 2023 0.3100 0.3100 0.3100 0.3100 0.2933 -
Oct 31, 2023 0.3100 0.3100 0.3100 0.3100 0.2933 -
Oct 30, 2023 0.3100 0.3100 0.3100 0.3100 0.2933 -
Oct 27, 2023 0.3100 0.3100 0.3100 0.3100 0.2933 43,400
Oct 26, 2023 0.3100 0.3100 0.3100 0.3100 0.2933 -
Oct 25, 2023 0.3100 0.3100 0.3100 0.3100 0.2933 -
Oct 24, 2023 0.3100 0.3100 0.3100 0.3100 0.2933 -
Oct 23, 2023 0.3100 0.3100 0.3100 0.3100 0.2933 95,200
Oct 20, 2023 0.3300 0.3300 0.3300 0.3300 0.3122 -
Oct 19, 2023 0.3300 0.3300 0.3300 0.3300 0.3122 -
Oct 18, 2023 0.3300 0.3300 0.3300 0.3300 0.3122 1,400
Oct 17, 2023 0.3100 0.3100 0.3100 0.3100 0.2933 300
Oct 16, 2023 0.3300 0.3300 0.3300 0.3300 0.3122 45,400
Oct 13, 2023 0.3300 0.3300 0.3300 0.3300 0.3122 -
Oct 12, 2023 0.3300 0.3300 0.3300 0.3300 0.3122 -
Oct 11, 2023 0.3300 0.3300 0.3300 0.3300 0.3122 -
Oct 10, 2023 0.3300 0.3300 0.3300 0.3300 0.3122 40,100
Oct 9, 2023 0.3300 0.3300 0.3300 0.3300 0.3122 25,800
Oct 6, 2023 0.3200 0.3200 0.3200 0.3200 0.3027 -
Oct 5, 2023 0.3200 0.3200 0.3200 0.3200 0.3027 1,000
Oct 4, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 200
Oct 3, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 -
Oct 2, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 -
Sep 29, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 5,000
Sep 28, 2023 0.3400 0.3500 0.3400 0.3500 0.3311 31,800
Sep 27, 2023 0.3300 0.3300 0.3300 0.3300 0.3122 26,200
Sep 26, 2023 0.3300 0.3300 0.3300 0.3300 0.3122 -
Sep 25, 2023 0.3300 0.3300 0.3300 0.3300 0.3122 1,500
Sep 22, 2023 0.3500 0.3500 0.3300 0.3300 0.3122 3,200
Sep 21, 2023 0.3600 0.3600 0.3600 0.3600 0.3406 -
Sep 20, 2023 0.3600 0.3600 0.3600 0.3600 0.3406 -
Sep 19, 2023 0.3600 0.3600 0.3600 0.3600 0.3406 100
Sep 18, 2023 0.3500 0.3600 0.3500 0.3600 0.3406 1,100
Sep 15, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 27,100
Sep 14, 2023 0.3400 0.3400 0.3400 0.3400 0.3217 -
Sep 13, 2023 0.3400 0.3400 0.3400 0.3400 0.3217 -
Sep 12, 2023 0.3400 0.3400 0.3400 0.3400 0.3217 3,300
Sep 11, 2023 0.3400 0.3400 0.3400 0.3400 0.3217 -
Sep 8, 2023 0.3400 0.3400 0.3400 0.3400 0.3217 25,600
Sep 7, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 -
Sep 6, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 -
Sep 5, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 -
Sep 1, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 9,300
Aug 31, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 -
Aug 30, 2023 0.3800 0.3800 0.3500 0.3500 0.3311 134,100
Aug 29, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 275,300
Aug 28, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 -
Aug 25, 2023 0.3700 0.3700 0.3500 0.3500 0.3311 39,100
Aug 24, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 -
Aug 23, 2023 0.3700 0.3700 0.3500 0.3500 0.3311 2,000
Aug 22, 2023 0.3400 0.3400 0.3400 0.3400 0.3217 41,400
Aug 21, 2023 0.3400 0.3400 0.3400 0.3400 0.3217 -
Aug 18, 2023 0.3400 0.3400 0.3400 0.3400 0.3217 -
Aug 17, 2023 0.3500 0.3500 0.3400 0.3400 0.3217 37,500
Aug 16, 2023 0.3400 0.3500 0.3400 0.3500 0.3311 13,700
Aug 15, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 2,000
Aug 14, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 45,500
Aug 11, 2023 0.3600 0.3600 0.3600 0.3600 0.3406 50,700
Aug 10, 2023 0.3600 0.3600 0.3600 0.3600 0.3406 114,900
Aug 9, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 900
Aug 8, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 -
Aug 7, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 -
Aug 4, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 1,000
Aug 3, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 28,700
Aug 2, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 -
Aug 1, 2023 0.3700 0.3700 0.3500 0.3500 0.3311 23,500
Jul 31, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 1,500
Jul 28, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 900
Jul 27, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 4,900
Jul 26, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 1,800
Jul 25, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 -
Jul 24, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 -
Jul 21, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 -
Jul 20, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 102,000
Jul 19, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 2,000
Jul 18, 2023 0.3800 0.3800 0.3700 0.3700 0.3500 4,600
Jul 17, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 74,200
Jul 14, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 -
Jul 13, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 -
Jul 12, 2023 0.3600 0.3600 0.3500 0.3500 0.3311 17,600
Jul 11, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 8,400
Jul 10, 2023 0.3600 0.3600 0.3600 0.3600 0.3406 -
Jul 7, 2023 0.3600 0.3600 0.3600 0.3600 0.3406 -
Jul 6, 2023 0.3600 0.3600 0.3600 0.3600 0.3406 -
Jul 5, 2023 0.3600 0.3600 0.3600 0.3600 0.3406 144,100
Jul 3, 2023 0.3600 0.3600 0.3600 0.3600 0.3406 2,100
Jun 30, 2023 0.3400 0.3400 0.3400 0.3400 0.3217 -
Jun 29, 2023 0.3400 0.3400 0.3400 0.3400 0.3217 -
Jun 28, 2023 0.3400 0.3400 0.3400 0.3400 0.3217 -
Jun 27, 2023 0.3400 0.3400 0.3400 0.3400 0.3217 -
Jun 26, 2023 0.3400 0.3400 0.3400 0.3400 0.3217 58,300
Jun 23, 2023 0.3400 0.3400 0.3400 0.3400 0.3217 1,007,900
Jun 22, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 -
Jun 21, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 100
Jun 20, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 3,200
Jun 16, 2023 0.3800 0.3800 0.3800 0.3800 0.3595 200
Jun 15, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 -
Jun 14, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 -
Jun 13, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 -
Jun 12, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 -
Jun 9, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 100
Jun 8, 2023 0.3600 0.3600 0.3600 0.3600 0.3406 9,600
Jun 7, 2023 0.3600 0.3600 0.3600 0.3600 0.3406 67,500
Jun 6, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 11,900
Jun 5, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 20,100
Jun 2, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 -
Jun 1, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 -
May 31, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 16,100
May 30, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 -
May 26, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 5,700
May 25, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 9,200
May 24, 2023 0.3900 0.3900 0.3900 0.3900 0.3690 -
May 23, 2023 0.3500 0.3900 0.3500 0.3900 0.3690 1,400
May 22, 2023 0.3600 0.3900 0.3500 0.3900 0.3690 77,800
May 19, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 29,100
May 18, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 -
May 17, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 2,100
May 16, 2023 0.3700 0.3700 0.3700 0.3700 0.3500 100
May 15, 2023 0.3300 0.3300 0.3300 0.3300 0.3122 3,500
May 12, 2023 0.3700 0.3700 0.3300 0.3300 0.3122 49,100
May 11, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 2,800
May 10, 2023 0.3500 0.3500 0.3500 0.3500 0.3311 2,200
May 9, 2023 0.3300 0.3300 0.3300 0.3300 0.3122 24,000
May 8, 2023 0.3300 0.3300 0.3300 0.3300 0.3122 -
May 5, 2023 0.3500 0.3500 0.3300 0.3300 0.3122 31,600
May 4, 2023 0.3600 0.3600 0.3600 0.3600 0.3406 89,700
May 3, 2023 0.3400 0.3400 0.3400 0.3400 0.3217 25,000
May 2, 2023 0.3300 0.3500 0.3300 0.3400 0.3217 52,100
May 1, 2023 0.3200 0.3200 0.3200 0.3200 0.3027 -
Apr 28, 2023 0.3200 0.3200 0.3200 0.3200 0.3027 -
Apr 27, 2023 0.3200 0.3200 0.3200 0.3200 0.3027 -

Related Tickers

PPERF PT Bank Mandiri (Persero) Tbk
0.4547
0.00%
 
BRE.F Banco Bradesco S.A.
2.4200
-0.82%
 
HSBK.L Halyk Bank of Kazakhstan Joint Stock Company
8.90
-2.20%
 
6GAA.F Grupo Aval Acciones y Valores S.A.
2.2000
+0.92%
 
42YB.F Virgin Money UK PLC
2.4000
0.00%
 
COGQF Chongqing Rural Commercial Bank Co., Ltd.
0.4051
0.00%
 
4BQ.F Bank of Qingdao Co., Ltd.
0.2300
0.00%
 
CBBYF Virgin Money UK PLC
2.2000
0.00%
 
37QB.L Halyk Bank of Kazakhstan Joint Stock Company
12.37
-3.71%
 
BXK.F Bancolombia S.A.
29.00
-3.33%