Dark

BKRKF
BANK RAKYAT INDONESIA
stock OTC

EOD

Oct 1, 2026

0.1700USD-2.975%(-0.0052)51,125

Pre-market

0.00USD-100.000%(-0.18)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	0.170000	0.170000	0.170000	0.170000	-2.975%	51,125	0.000%
2026-09-30	0.175212	0.175212	0.175212	0.175212	-4.983%	2,845	-2.975%
2026-08-27	0.184400	0.184400	0.184400	0.184400	+1.712%	120	-7.809%
2026-08-12	0.181296	0.181296	0.181296	0.181296	+6.645%	250	-6.231%
2026-08-10	0.175000	0.175000	0.170000	0.170000	+30.870%	225,700	0.000%
2026-08-04	0.159900	0.159900	0.129900	0.129900	-15.264%	144,329	+30.870%
2026-07-28	0.153300	0.153300	0.153300	0.153300	-4.188%	4,550	+10.894%
2026-06-15	0.160000	0.160000	0.160000	0.160000	-4.734%	1,758	+6.250%
2026-06-04	0.167950	0.167950	0.167950	0.167950	+4.969%	4,693	+1.221%
2026-06-03	0.161000	0.161000	0.160000	0.160000	+6.667%	140,000	+6.250%
2026-06-01	0.150000	0.150000	0.150000	0.150000	-14.286%	220	+13.333%
2026-04-28	0.175000	0.175000	0.175000	0.175000	-4.762%	10,000	-2.857%
2026-04-27	0.183750	0.183750	0.183750	0.183750	-2.261%	150	-7.483%
2026-04-22	0.188000	0.188000	0.188000	0.188000	-1.879%	1,000	-9.574%
2026-04-21	0.230800	0.230800	0.191600	0.191600	+12.706%	14,266	-11.273%
2026-04-10	0.160000	0.170000	0.160000	0.170000	-5.556%	141,160	0.000%
2026-04-02	0.185000	0.185000	0.180000	0.180000	-10.000%	303,038	-5.556%
2026-03-30	0.200000	0.200000	0.200000	0.200000	-11.406%	3,750	-15.000%
2026-03-10	0.211000	0.225750	0.211000	0.225750	+8.273%	54,197	-24.695%
2026-03-04	0.208500	0.208500	0.208500	0.208500	-4.686%	500	-18.465%
2026-02-26	0.218750	0.218750	0.218750	0.218750	-8.854%	797	-22.286%
2026-02-10	0.240000	0.240000	0.240000	0.240000	+6.667%	800	-29.167%
2026-01-29	0.225000	0.225000	0.225000	0.225000	+8.696%	12,625	-24.444%
2026-01-28	0.214000	0.214000	0.207000	0.207000	+3.500%	9,040	-17.874%
2026-01-23	0.200000	0.200000	0.200000	0.200000	-0.498%	139,509	-15.000%
2026-01-08	0.201000	0.201000	0.201000	0.201000	-16.128%	5,000	-15.423%
2026-01-07	0.239650	0.239650	0.239650	0.239650	+4.537%	350	-29.063%
2025-12-31	0.229250	0.229250	0.229250	0.229250	+11.557%	15,473	-25.845%
2025-12-29	0.205500	0.205500	0.205500	0.205500	+8.158%	15,000	-17.275%
2025-12-16	0.190000	0.190000	0.190000	0.190000	-9.524%	6,858	-10.526%
2025-12-15	0.210000	0.210000	0.210000	0.210000	+5.000%	46,784	-19.048%
2025-12-04	0.200000	0.200000	0.200000	0.200000	-26.063%	3,008	-15.000%
2025-11-25	0.270500	0.270500	0.270500	0.270500	+22.955%	70,000	-37.153%
2025-11-14	0.220000	0.220000	0.220000	0.220000	-4.348%	23,645	-22.727%
2025-11-07	0.230000	0.230000	0.230000	0.230000	-0.862%	70,000	-26.087%
2025-11-04	0.232000	0.232000	0.232000	0.232000	-1.277%	40,237	-26.724%
2025-11-03	0.235000	0.235000	0.235000	0.235000	+4.915%	42,292	-27.660%
2025-10-31	0.238881	0.238881	0.223990	0.223990	-3.453%	19,592	-24.104%
2025-10-28	0.232000	0.232000	0.232000	0.232000	+5.455%	3,500	-26.724%
2025-10-08	0.220000	0.220000	0.220000	0.220000	+5.516%	415,344	-22.727%
2025-08-12	0.208500	0.208500	0.208500	0.208500	-9.348%	114,127	-18.465%
2025-07-31	0.230000	0.230000	0.230000	0.230000	+20.735%	5,300	-26.087%
2025-07-30	0.190500	0.190500	0.190500	0.190500	-4.030%	28,944	-10.761%
2025-07-29	0.198500	0.198500	0.198500	0.198500	-28.468%	11,070	-14.358%
2025-07-25	0.277500	0.277500	0.277500	0.277500	+36.700%	100	-38.739%
2025-07-07	0.203000	0.203000	0.203000	0.203000	-13.617%	359,604	-16.256%
2025-07-03	0.235000	0.235000	0.235000	0.235000	+3.524%	822,626	-27.660%
2025-06-30	0.230500	0.254700	0.227000	0.227000	-9.795%	74,542	-25.110%
2025-06-27	0.251650	0.251650	0.251650	0.251650	-3.249%	5,601	-32.446%
2025-06-26	0.236250	0.260100	0.236250	0.260100	+4.993%	4,546	-34.641%
2025-06-25	0.220000	0.247730	0.220000	0.247730	+7.011%	21,799	-31.377%
2025-06-24	0.192500	0.231500	0.192500	0.231500	-2.362%	7,840	-26.566%
2025-06-23	0.237100	0.237100	0.237100	0.237100	+2.419%	4,139	-28.300%
2025-06-20	0.263500	0.263500	0.231500	0.231500	-4.536%	89,878	-26.566%
2025-06-17	0.203500	0.279500	0.203500	0.242500	-6.910%	1,195,715	-29.897%
2025-06-16	0.276550	0.276550	0.260500	0.260500	-4.649%	6,306	-34.741%
2025-06-13	0.273200	0.273200	0.273200	0.273200	+8.628%	6,416	-37.775%
2025-06-12	0.243000	0.251500	0.230000	0.251500	-7.076%	80,524	-32.406%
2025-06-10	0.253900	0.270650	0.238500	0.270650	+1.329%	12,154	-37.188%
2025-06-06	0.247250	0.267100	0.242000	0.267100	-3.084%	761,088	-36.353%
2025-06-05	0.275600	0.275600	0.275600	0.275600	+19.826%	11,380	-38.316%
2025-06-04	0.230000	0.230000	0.230000	0.230000	-18.440%	3,191	-26.087%
2025-06-02	0.274000	0.282000	0.274000	0.282000	-1.913%	4,343	-39.716%
2025-05-30	0.287500	0.287500	0.287500	0.287500	+2.679%	2,578	-40.870%
2025-05-29	0.243000	0.280000	0.243000	0.280000	-1.269%	87,033	-39.286%
2025-05-28	0.270000	0.283600	0.270000	0.283600	+5.037%	12,826	-40.056%
2025-05-27	0.246900	0.270000	0.246900	0.270000	+0.793%	15,125	-37.037%
2025-05-23	0.267875	0.267875	0.267875	0.267875	+0.093%	3,167	-36.538%
2025-05-22	0.267625	0.267625	0.267625	0.267625	+6.836%	7,513	-36.478%
2025-05-21	0.250500	0.250500	0.250500	0.250500	+2.769%	2,998	-32.136%
2025-05-19	0.270000	0.270000	0.243750	0.243750	-2.010%	7,669	-30.256%
2025-05-16	0.260000	0.260000	0.248750	0.248750	-0.201%	16,918	-31.658%
2025-05-15	0.218500	0.249250	0.218500	0.249250	-3.429%	20,621	-31.795%
2025-05-14	0.258100	0.258100	0.258100	0.258100	+3.240%	117,776	-34.134%
2025-05-13	0.250000	0.250000	0.250000	0.250000	+30.208%	2,733	-32.000%
2025-05-09	0.192000	0.192000	0.192000	0.192000	-16.522%	4,139	-11.458%
2025-05-08	0.230000	0.230000	0.230000	0.230000	-2.335%	2,780	-26.087%
2025-05-05	0.235500	0.235500	0.235500	0.235500	+1.728%	4,064	-27.813%
2025-05-01	0.231500	0.231500	0.231500	0.231500	-14.702%	3,832	-26.566%
2025-04-30	0.271400	0.271400	0.271400	0.271400	+29.238%	2,866	-37.362%
2025-04-29	0.210000	0.210000	0.210000	0.210000	+11.111%	6,210	-19.048%
2025-04-28	0.189000	0.189000	0.189000	0.189000	-15.719%	11,880	-10.053%
2025-04-25	0.240000	0.240000	0.224250	0.224250	+4.302%	8,009	-24.192%
2025-04-24	0.221500	0.221500	0.215000	0.215000	-0.232%	254,523	-20.930%
2025-04-17	0.215500	0.215500	0.215500	0.215500	-15.820%	3,083	-21.114%
2025-04-16	0.216500	0.256000	0.216250	0.256000	+44.633%	14,134	-33.594%
2025-04-11	0.216500	0.216500	0.177000	0.177000	-5.094%	37,073	-3.955%
2025-04-10	0.226500	0.226500	0.186500	0.186500	+5.906%	205,328	-8.847%
2025-04-09	0.216000	0.216000	0.176100	0.176100	-15.337%	16,460	-3.464%
2025-04-08	0.211100	0.230000	0.208000	0.208000	+6.394%	1,399,684	-18.269%
2025-04-07	0.241900	0.266125	0.195500	0.195500	-19.381%	62,444	-13.043%
2025-04-03	0.242500	0.242500	0.242500	0.242500	+15.476%	23,493	-29.897%
2025-04-02	0.210000	0.210000	0.210000	0.210000	-4.545%	155,360	-19.048%
2025-04-01	0.282500	0.282500	0.220000	0.220000	-10.241%	8,582	-22.727%
2025-03-28	0.245100	0.245100	0.245100	0.245100	+4.744%	350	-30.641%
2025-03-26	0.240900	0.240900	0.234000	0.234000	+10.284%	34,287	-27.350%
2025-03-25	0.212180	0.212180	0.212180	0.212180	+11.674%	500	-19.879%
2025-03-24	0.220000	0.220000	0.190000	0.190000	-1.809%	203,952	-10.526%
2025-03-21	0.220000	0.220000	0.193500	0.193500	-12.045%	1,579,960	-12.145%
2025-03-17	0.226000	0.234250	0.214375	0.220000	-4.555%	63,925	-22.727%
2025-03-14	0.238300	0.238300	0.230500	0.230500	-1.306%	54,036	-26.247%
2025-03-12	0.233550	0.233550	0.233550	0.233550	+5.679%	37,251	-27.210%
2025-03-11	0.221000	0.221000	0.221000	0.221000	-2.212%	69,420	-23.077%
2025-03-07	0.194700	0.226000	0.194700	0.226000	+15.013%	110,227	-24.779%
2025-03-05	0.236000	0.236000	0.196500	0.196500	+7.026%	9,157	-13.486%
2025-03-04	0.222900	0.222900	0.183600	0.183600	-23.659%	18,633	-7.407%
2025-02-24	0.240500	0.240500	0.240500	0.240500	+4.461%	514,422	-29.314%
2025-02-20	0.230230	0.230230	0.230230	0.230230	-4.864%	1,001	-26.161%
2025-02-12	0.247500	0.247500	0.242000	0.242000	+2.979%	496,221	-29.752%
2025-02-11	0.235000	0.235000	0.235000	0.235000	-8.311%	234	-27.660%
2025-02-07	0.256300	0.256300	0.256300	0.256300	-0.078%	1,000	-33.671%
2025-02-06	0.260000	0.260000	0.256500	0.256500	+11.862%	1,918,914	-33.723%
2025-02-05	0.235000	0.235000	0.228800	0.229300	-23.183%	21,365	-25.861%
2025-02-03	0.298500	0.298500	0.298500	0.298500	+34.763%	234	-43.049%
2025-01-24	0.258300	0.258300	0.221500	0.221500	-11.400%	11,701	-23.251%
2025-01-22	0.222500	0.282750	0.222500	0.250000	+4.657%	94,681	-32.000%
2025-01-17	0.240000	0.240000	0.238875	0.238875	-0.469%	41,270	-28.833%
2025-01-16	0.240000	0.240000	0.240000	0.240000	+13.744%	11,964	-29.167%
2025-01-15	0.248900	0.285000	0.211000	0.211000	+8.763%	43,964	-19.431%
2025-01-14	0.194000	0.194000	0.194000	0.194000	-6.954%	26,163	-12.371%
2025-01-10	0.207000	0.247000	0.207000	0.208500	-22.778%	22,852	-18.465%
2025-01-07	0.249750	0.270000	0.240000	0.270000	+22.449%	2,019,870	-37.037%
2025-01-03	0.220500	0.220500	0.220500	0.220500	-5.567%	3,901,260	-22.902%
2024-12-31	0.233500	0.233500	0.233500	0.233500	-6.600%	39,117	-27.195%
2024-12-24	0.250000	0.250000	0.250000	0.250000	+4.167%	10,830	-32.000%
2024-12-20	0.240000	0.240000	0.240000	0.240000	+14.014%	11,189,522	-29.167%
2024-12-19	0.248900	0.248900	0.210500	0.210500	-18.395%	7,011,147	-19.240%
2024-12-18	0.257950	0.257950	0.257950	0.257950	+3.180%	12,802,317	-34.096%
2024-12-17	0.250000	0.250000	0.250000	0.250000	-3.846%	2,638	-32.000%
2024-12-13	0.280250	0.280250	0.260000	0.260000	-0.038%	49,632	-34.615%
2024-12-11	0.260000	0.300000	0.260000	0.260100	-9.373%	23,716	-34.641%
2024-12-10	0.287000	0.287000	0.287000	0.287000	-0.347%	2,646	-40.767%
2024-12-09	0.288000	0.288000	0.260100	0.288000	+10.769%	22,099	-40.972%
2024-12-05	0.260000	0.260000	0.260000	0.260000	+14.790%	8,550	-34.615%
2024-12-02	0.261900	0.261900	0.226500	0.226500	-7.286%	1,738,088	-24.945%
2024-11-29	0.266900	0.266900	0.244300	0.244300	-1.093%	8,789	-30.413%
2024-11-26	0.242000	0.247000	0.242000	0.247000	-5.905%	23,720	-31.174%
2024-11-25	0.262500	0.262500	0.262500	0.262500	-2.778%	2,846	-35.238%
2024-11-22	0.270000	0.270000	0.250000	0.270000	+15.880%	24,820	-37.037%
2024-11-21	0.233000	0.233000	0.233000	0.233000	-13.736%	8,378	-27.039%
2024-11-18	0.275000	0.292500	0.270100	0.270100	+10.032%	1,270,964	-37.060%
2024-11-15	0.280900	0.280900	0.245475	0.245475	-12.658%	17,761	-30.747%
2024-11-12	0.255000	0.281050	0.255000	0.281050	-0.513%	23,521	-39.513%
2024-11-11	0.280000	0.282500	0.280000	0.282500	+7.890%	16,905	-39.823%
2024-11-07	0.271250	0.275900	0.261840	0.261840	-4.958%	10,597	-35.075%
2024-11-04	0.298900	0.298900	0.275500	0.275500	-9.967%	14,193	-38.294%
2024-11-01	0.306000	0.306000	0.306000	0.306000	+18.375%	4,000	-44.444%
2024-10-29	0.258500	0.258500	0.258500	0.258500	-11.624%	3,500	-34.236%
2024-10-28	0.292500	0.292500	0.292500	0.292500	-7.216%	291	-41.880%
2024-10-22	0.315250	0.315250	0.315250	0.315250	+3.107%	39,900	-46.075%
2024-10-21	0.305750	0.305750	0.305750	0.305750	-4.513%	7,000	-44.399%
2024-10-18	0.320200	0.320200	0.320200	0.320200	+10.376%	4,230	-46.908%
2024-10-17	0.319800	0.319800	0.290100	0.290100	+3.792%	7,370	-41.400%
2024-10-09	0.314800	0.314800	0.279500	0.279500	+0.179%	13,120	-39.177%
2024-10-08	0.279000	0.279000	0.279000	0.279000	-3.560%	94,043	-39.068%
2024-09-30	0.289300	0.289300	0.289300	0.289300	-5.148%	500	-41.237%
2024-09-26	0.305000	0.305000	0.305000	0.305000	-4.688%	4,013	-44.262%
2024-09-25	0.320000	0.320000	0.320000	0.320000	-1.840%	414,220	-46.875%
2024-09-24	0.341400	0.341400	0.326000	0.326000	-7.123%	4,108	-47.853%
2024-09-23	0.351000	0.351000	0.351000	0.351000	+9.687%	250	-51.567%
2024-09-09	0.320000	0.320000	0.320000	0.320000	-6.651%	73,240	-46.875%
2024-08-30	0.373000	0.373000	0.342800	0.342800	+0.824%	210	-50.408%
2024-08-26	0.340000	0.340000	0.340000	0.340000	+9.501%	110,000	-50.000%
2024-08-22	0.325250	0.325250	0.310500	0.310500	-2.969%	6,330	-45.250%
2024-08-21	0.320000	0.320000	0.320000	0.320000	+19.314%	35,450	-46.875%
2024-08-16	0.268200	0.268200	0.268200	0.268200	-12.717%	952,160	-36.614%
2024-08-15	0.307275	0.307275	0.307275	0.307275	-6.183%	6,961	-44.675%
2024-08-14	0.280500	0.327525	0.280500	0.327525	+8.524%	89,713	-48.096%
2024-08-12	0.301800	0.301800	0.301800	0.301800	+11.654%	58,715	-43.671%
2024-08-09	0.292900	0.292900	0.270300	0.270300	+1.693%	5,086	-37.107%
2024-08-08	0.300000	0.300000	0.265800	0.265800	-12.824%	37,666	-36.042%
2024-08-02	0.290900	0.304900	0.290900	0.304900	+8.893%	1,105	-44.244%
2024-08-01	0.280000	0.280000	0.280000	0.280000	+7.444%	77,930	-39.286%
2024-07-29	0.292900	0.292900	0.260600	0.260600	+0.773%	21,585	-34.766%
2024-07-26	0.291900	0.291900	0.258600	0.258600	+0.388%	21,725	-34.261%
2024-07-25	0.299800	0.299800	0.257600	0.257600	-10.834%	8,067	-34.006%
2024-07-23	0.288900	0.288900	0.288900	0.288900	+3.734%	28,080	-41.156%
2024-07-22	0.301800	0.301800	0.278500	0.278500	-7.858%	17,894	-38.959%
2024-07-19	0.302250	0.302250	0.302250	0.302250	+14.057%	34,762	-43.755%
2024-07-17	0.265000	0.265000	0.265000	0.265000	-18.210%	9,890	-35.849%
2024-07-05	0.270000	0.324000	0.257000	0.324000	+3.680%	591,590	-47.531%
2024-06-27	0.272500	0.312500	0.272500	0.312500	+23.811%	6,628	-45.600%
2024-06-17	0.252400	0.252400	0.252400	0.252400	+5.167%	10,625	-32.647%
2024-06-12	0.240000	0.240000	0.240000	0.240000	-4.943%	259,342	-29.167%
2024-05-31	0.271200	0.271200	0.252480	0.252480	-14.472%	2,464,850	-32.668%
2024-05-28	0.290000	0.315000	0.285400	0.295200	-5.080%	26,600	-42.412%
2024-05-23	0.311000	0.311000	0.311000	0.311000	-0.480%	1,655	-45.338%
2024-05-20	0.312500	0.312500	0.312500	0.312500	-0.794%	3,174	-45.600%
2024-05-17	0.315000	0.315000	0.315000	0.315000	+8.621%	1,010	-46.032%
2024-05-16	0.290000	0.290000	0.290000	0.290000	-12.121%	10,138	-41.379%
2024-05-15	0.330000	0.330000	0.330000	0.330000	+13.793%	33,638	-48.485%
2024-05-14	0.290000	0.290000	0.290000	0.290000	0.000%	69,727	-41.379%
2024-05-08	0.290000	0.290000	0.290000	0.290000	0.000%	2,828	-41.379%
2024-05-07	0.290000	0.305000	0.290000	0.290000	-5.309%	64,058	-41.379%
2024-04-29	0.317100	0.317100	0.306260	0.306260	+5.244%	49,227	-44.492%
2024-04-26	0.290000	0.291000	0.290000	0.291000	-16.857%	1,233,507	-41.581%
2024-04-19	0.325000	0.350000	0.325000	0.350000	+12.885%	2,130	-51.429%
2024-04-18	0.310050	0.310050	0.310050	0.310050	-12.907%	2,214	-45.170%
2024-04-15	0.315800	0.356000	0.315800	0.356000	+11.250%	6,600	-52.247%
2024-04-12	0.350000	0.350000	0.320000	0.320000	-8.571%	37,321	-46.875%
2024-04-11	0.395000	0.395000	0.350000	0.350000	-7.761%	61,076	-51.429%
2024-04-10	0.379450	0.379450	0.379450	0.379450	+9.352%	15,000	-55.198%
2024-04-09	0.348600	0.348600	0.347000	0.347000	-9.870%	126,303	-51.009%
2024-04-08	0.355000	0.385000	0.355000	0.385000	+10.983%	3,196	-55.844%
2024-04-05	0.360000	0.360000	0.346900	0.346900	-1.589%	11,227	-50.995%
2024-04-03	0.352500	0.352500	0.352500	0.352500	-4.277%	730	-51.773%
2024-04-01	0.368250	0.368250	0.368250	0.368250	-10.183%	730	-53.836%
2024-03-28	0.380000	0.410000	0.380000	0.410000	+12.329%	7,710	-58.537%
2024-03-25	0.365000	0.365000	0.365000	0.365000	+1.389%	904	-53.425%
2024-03-22	0.360000	0.360000	0.360000	0.360000	0.000%	10,800	-52.778%
2024-03-21	0.360000	0.360000	0.360000	0.360000	-5.338%	14,923	-52.778%
2024-03-19	0.380300	0.380300	0.380300	0.380300	+9.470%	8,030	-55.298%
2024-03-15	0.347400	0.347400	0.347400	0.347400	-3.500%	2,259	-51.065%
2024-03-06	0.360000	0.360000	0.360000	0.360000	+1.408%	25,325	-52.778%
2024-03-01	0.355000	0.355000	0.355000	0.355000	-3.664%	1,920	-52.113%
2024-02-22	0.400000	0.400000	0.368500	0.368500	-7.875%	22,234	-53.867%
2024-02-16	0.361000	0.400000	0.361000	0.400000	+1.497%	13,096	-57.500%
2024-02-15	0.390000	0.394100	0.390000	0.394100	+11.014%	226,106	-56.864%
2024-02-12	0.355000	0.355000	0.355000	0.355000	-5.333%	30,613	-52.113%
2024-02-08	0.370000	0.375000	0.367400	0.375000	+5.042%	69,100	-54.667%
2024-02-01	0.357000	0.357000	0.357000	0.357000	+8.182%	1,000	-52.381%
2024-01-31	0.330000	0.330000	0.330000	0.330000	-5.983%	17,408	-48.485%
2024-01-30	0.351000	0.351000	0.351000	0.351000	0.000%	4,680	-51.567%
2024-01-26	0.351000	0.351000	0.351000	0.351000	+3.235%	1,049	-51.567%
2024-01-25	0.340000	0.340000	0.340000	0.340000	+4.615%	14,900	-50.000%
2024-01-24	0.325000	0.325000	0.325000	0.325000	-4.412%	34,650	-47.692%
2024-01-22	0.365000	0.365000	0.340000	0.340000	-4.225%	322,526	-50.000%
2024-01-18	0.355000	0.355000	0.355000	0.355000	+4.412%	57,639	-52.113%
2024-01-16	0.365000	0.365000	0.340000	0.340000	-2.857%	8,571	-50.000%
2024-01-09	0.350000	0.350000	0.350000	0.350000	+4.478%	5,200	-51.429%
2024-01-04	0.362500	0.362500	0.335000	0.335000	+1.515%	134,944	-49.254%
2024-01-03	0.360000	0.360000	0.330000	0.330000	-14.352%	10,030	-48.485%
2023-12-28	0.385300	0.385300	0.385300	0.385300	-1.205%	29,700	-55.879%
2023-12-26	0.360000	0.390000	0.330000	0.390000	+7.143%	22,671	-56.410%
2023-12-21	0.341000	0.364000	0.340000	0.364000	+1.904%	7,954	-53.297%
2023-12-18	0.357200	0.357200	0.357200	0.357200	+0.620%	100,000	-52.408%
2023-12-15	0.355000	0.355000	0.355000	0.355000	+2.899%	21,734	-52.113%
2023-12-12	0.345000	0.345000	0.345000	0.345000	+11.290%	211	-50.725%
2023-12-11	0.310000	0.310000	0.310000	0.310000	-11.429%	30,325	-45.161%
2023-12-06	0.350000	0.350000	0.350000	0.350000	+2.071%	192,781	-51.429%
2023-12-01	0.342900	0.342900	0.342900	0.342900	+3.909%	800	-50.423%
2023-11-29	0.345000	0.345000	0.330000	0.330000	-0.812%	24,490	-48.485%
2023-11-21	0.332700	0.332700	0.332700	0.332700	+7.323%	3,017	-48.903%
2023-11-14	0.310000	0.310000	0.310000	0.310000	-3.125%	26,160	-45.161%
2023-11-03	0.320000	0.320000	0.320000	0.320000	+11.197%	69,847	-46.875%
2023-11-02	0.287778	0.287778	0.287778	0.287778	-5.647%	71,769	-40.927%
2023-10-23	0.305000	0.305000	0.305000	0.305000	-7.576%	95,156	-44.262%
2023-10-18	0.330000	0.330000	0.330000	0.330000	+6.452%	1,436	-48.485%
2023-10-17	0.310000	0.310000	0.310000	0.310000	-4.615%	300	-45.161%
2023-10-09	0.325000	0.325000	0.325000	0.325000	+0.231%	25,753	-47.692%
2023-10-05	0.324250	0.324250	0.324250	0.324250	-7.357%	980	-47.571%
2023-10-04	0.350000	0.350000	0.350000	0.350000	0.000%	200	-51.429%
2023-09-29	0.350000	0.350000	0.350000	0.350000	0.000%	5,000	-51.429%
2023-09-28	0.335000	0.350000	0.335000	0.350000	+6.061%	31,777	-51.429%
2023-09-25	0.330000	0.330000	0.330000	0.330000	0.000%	1,493	-48.485%
2023-09-22	0.350000	0.350000	0.330000	0.330000	-8.333%	3,226	-48.485%
2023-09-18	0.350700	0.360000	0.350700	0.360000	+3.687%	1,130	-52.778%
2023-09-15	0.347200	0.347200	0.347200	0.347200	+2.118%	27,107	-51.037%
2023-09-08	0.340000	0.340000	0.340000	0.340000	-10.526%	25,610	-50.000%
2023-08-30	0.380000	0.380000	0.380000	0.380000	+7.801%	125	-55.263%
2023-08-29	0.352500	0.352500	0.352500	0.352500	+0.714%	275,298	-51.773%
2023-08-25	0.365000	0.365000	0.350000	0.350000	0.000%	39,100	-51.429%
2023-08-23	0.365000	0.365000	0.350000	0.350000	+2.941%	2,000	-51.429%
2023-08-17	0.350000	0.350000	0.340000	0.340000	-3.546%	37,470	-50.000%
2023-08-16	0.340000	0.352500	0.337400	0.352500	-3.425%	13,732	-51.773%
2023-08-15	0.365000	0.365000	0.365000	0.365000	+3.693%	2,000	-53.425%
2023-08-14	0.352000	0.352000	0.352000	0.352000	-2.493%	45,538	-51.705%
2023-08-10	0.361000	0.361000	0.361000	0.361000	-2.957%	114,927	-52.909%
2023-08-09	0.372000	0.372000	0.372000	0.372000	+1.918%	865	-54.301%
2023-08-04	0.365000	0.365000	0.365000	0.365000	+3.989%	991	-53.425%
2023-08-03	0.351000	0.351000	0.351000	0.351000	0.000%	28,740	-51.567%
2023-08-01	0.370000	0.370000	0.351000	0.351000	+0.286%	23,547	-51.567%
2023-07-31	0.350000	0.350000	0.350000	0.350000	-5.405%	1,500	-51.429%
2023-07-27	0.370000	0.370000	0.370000	0.370000	-0.937%	4,900	-54.054%
2023-07-26	0.373500	0.373500	0.373500	0.373500	+0.946%	1,800	-54.485%
2023-07-20	0.370000	0.370000	0.370000	0.370000	-1.083%	102,000	-54.054%
2023-07-19	0.374050	0.374050	0.374050	0.374050	+2.479%	2,000	-54.552%
2023-07-18	0.375000	0.375000	0.365000	0.365000	-1.351%	4,557	-53.425%
2023-07-17	0.370000	0.370000	0.370000	0.370000	+7.184%	74,200	-54.054%
2023-07-12	0.357600	0.357600	0.345200	0.345200	-6.703%	17,589	-50.753%
2023-07-11	0.370000	0.370000	0.370000	0.370000	+3.208%	8,351	-54.054%
2023-07-03	0.358500	0.358500	0.358500	0.358500	+4.549%	2,141	-52.580%
2023-06-23	0.342900	0.342900	0.342900	0.342900	-0.896%	1,009,430	-50.423%
2023-06-21	0.346000	0.346000	0.346000	0.346000	-1.143%	104	-50.867%
2023-06-20	0.350000	0.350000	0.350000	0.350000	-7.895%	3,200	-51.429%
2023-06-16	0.380000	0.380000	0.380000	0.380000	+8.571%	208	-55.263%
2023-06-09	0.350000	0.350000	0.350000	0.350000	-2.425%	100	-51.429%
2023-06-07	0.358700	0.358700	0.358700	0.358700	-3.987%	67,500	-52.607%
2023-05-25	0.373595	0.373595	0.373595	0.373595	-4.206%	9,200	-54.496%
2023-05-23	0.350000	0.390000	0.350000	0.390000	+1.220%	1,400	-56.410%
2023-05-22	0.358375	0.385300	0.349400	0.385300	+4.135%	77,840	-55.879%
2023-05-17	0.370000	0.370000	0.370000	0.370000	+0.817%	2,125	-54.054%
2023-05-16	0.367000	0.367000	0.367000	0.367000	+9.683%	100	-53.678%
2023-05-12	0.365200	0.365200	0.334600	0.334600	-4.400%	49,100	-49.193%
2023-05-10	0.349250	0.350000	0.349250	0.350000	+4.885%	2,235	-51.429%
2023-05-05	0.351850	0.351850	0.333700	0.333700	-6.290%	31,584	-49.056%
2023-05-04	0.356100	0.356100	0.356100	0.356100	+4.735%	179,210	-52.261%
2023-05-03	0.340000	0.340000	0.340000	0.340000	0.000%	25,000	-50.000%
2023-05-02	0.330000	0.349500	0.330000	0.340000	+6.217%	52,102	-50.000%
2023-04-25	0.320100	0.320100	0.320100	0.320100	-5.043%	160,420	-46.892%
2023-04-24	0.337100	0.337100	0.337100	0.337100	+1.231%	100	-49.570%
2023-04-14	0.333000	0.333000	0.333000	0.333000	+3.609%	3,440	-48.949%
2023-04-13	0.321400	0.321400	0.321400	0.321400	+0.125%	1,000	-47.106%
2023-04-12	0.330000	0.330000	0.321000	0.321000	+1.905%	147,904	-47.040%
2023-04-10	0.315000	0.315000	0.315000	0.315000	-0.567%	25,100	-46.032%
2023-04-06	0.316795	0.316795	0.316795	0.316795	-0.598%	45,700	-46.338%
2023-03-23	0.318700	0.318700	0.318700	0.318700	+3.777%	5,517	-46.658%
2023-03-20	0.318550	0.318550	0.307100	0.307100	+1.286%	101,860	-44.643%
2023-03-17	0.316550	0.316550	0.303200	0.303200	-2.351%	6,285	-43.931%
2023-03-03	0.302700	0.310500	0.302700	0.310500	-1.193%	4,374	-45.250%
2023-02-17	0.314250	0.314250	0.314250	0.314250	-6.222%	25,094	-45.903%
2023-02-16	0.335100	0.335100	0.335100	0.335100	+7.404%	400	-49.269%
2023-02-10	0.312000	0.312000	0.312000	0.312000	-2.378%	638	-45.513%
2023-02-06	0.319600	0.319600	0.319600	0.319600	+5.933%	179	-46.809%
2023-02-03	0.307100	0.307100	0.301700	0.301700	+2.341%	13,924	-43.653%
2023-02-02	0.299400	0.299400	0.294800	0.294800	-0.203%	2,561	-42.334%
2023-01-31	0.303050	0.303050	0.295400	0.295400	-6.163%	5,163	-42.451%
2023-01-30	0.314800	0.314800	0.314800	0.314800	+4.377%	100	-45.997%
2023-01-27	0.301600	0.301600	0.301600	0.301600	+3.893%	14,050	-43.634%
2023-01-26	0.302550	0.302550	0.290300	0.290300	-6.355%	2,605	-41.440%
2023-01-25	0.310000	0.310000	0.310000	0.310000	+2.853%	16,129	-45.161%
2023-01-24	0.301400	0.301400	0.301400	0.301400	+2.622%	1,000	-43.597%
2023-01-19	0.293700	0.293700	0.293700	0.293700	-2.165%	36,433	-42.118%
2023-01-18	0.300200	0.300200	0.300200	0.300200	+1.763%	20,043	-43.371%
2023-01-17	0.300150	0.300150	0.295000	0.295000	+5.020%	70,445	-42.373%
2023-01-13	0.292700	0.292700	0.280900	0.280900	+0.321%	3,050	-39.480%
2023-01-11	0.280000	0.280000	0.280000	0.280000	+3.665%	53,574	-39.286%
2023-01-10	0.270100	0.270100	0.270100	0.270100	-3.536%	27,626	-37.060%
2023-01-05	0.280000	0.280000	0.280000	0.280000	+0.107%	1,200	-39.286%
2023-01-04	0.279700	0.279700	0.279700	0.279700	-15.088%	8,000	-39.221%
2023-01-03	0.332200	0.332200	0.329400	0.329400	+14.702%	951,760	-48.391%
2022-12-27	0.305100	0.305100	0.287180	0.287180	+1.120%	47,162	-40.804%
2022-12-23	0.284000	0.284000	0.284000	0.284000	-2.103%	7,900	-40.141%
2022-12-21	0.315000	0.315000	0.290100	0.290100	-7.905%	2,940	-41.400%
2022-12-20	0.315000	0.315000	0.315000	0.315000	-0.787%	246,233	-46.032%
2022-12-19	0.317500	0.317500	0.317500	0.317500	+7.264%	983	-46.457%
2022-12-13	0.296000	0.296000	0.296000	0.296000	+3.823%	14,058	-42.568%
2022-12-12	0.285000	0.310000	0.285000	0.285100	-8.032%	53,759	-40.372%
2022-12-08	0.310000	0.310000	0.310000	0.310000	+7.714%	401	-45.161%
2022-11-30	0.317050	0.317050	0.287800	0.287800	-3.788%	22,226	-40.931%
2022-11-16	0.299130	0.299130	0.299130	0.299130	+10.380%	300	-43.169%
2022-11-14	0.267200	0.271000	0.267200	0.271000	-7.729%	8,299	-37.269%
2022-11-10	0.293700	0.293700	0.293700	0.293700	+9.467%	633	-42.118%
2022-11-04	0.268300	0.268300	0.268300	0.268300	-9.051%	12,845	-36.638%
2022-10-27	0.295000	0.295000	0.295000	0.295000	0.000%	113,056	-42.373%
2022-10-25	0.266800	0.295000	0.266800	0.295000	+2.218%	108,824	-42.373%
2022-10-24	0.288600	0.288600	0.262200	0.288600	+8.906%	6,532	-41.095%
2022-10-19	0.265000	0.265000	0.265000	0.265000	-2.699%	197,500	-35.849%
2022-10-18	0.275000	0.275000	0.272350	0.272350	+6.804%	18,876	-37.580%
2022-10-17	0.295000	0.295000	0.255000	0.255000	+1.392%	15,619	-33.333%
2022-10-14	0.273200	0.273200	0.251500	0.251500	-3.566%	29,137	-32.406%
2022-10-12	0.277550	0.280000	0.260200	0.260800	+0.038%	27,839	-34.816%
2022-10-10	0.280300	0.280300	0.260700	0.260700	-4.225%	18,874	-34.791%
2022-10-06	0.272200	0.272200	0.272200	0.272200	-3.132%	30,915	-37.546%
2022-10-04	0.302500	0.302500	0.281000	0.281000	-3.932%	22,850	-39.502%
2022-10-03	0.275000	0.292500	0.275000	0.292500	+8.333%	10,759	-41.880%
2022-09-29	0.287000	0.287000	0.270000	0.270000	-1.854%	430,024	-37.037%
2022-09-28	0.281855	0.297850	0.275100	0.275100	+0.036%	4,361	-38.204%
2022-09-27	0.275000	0.275000	0.275000	0.275000	-15.306%	139,534	-38.182%
2022-09-26	0.324700	0.324700	0.324700	0.324700	+15.964%	150	-47.644%
2022-09-22	0.310000	0.310000	0.280000	0.280000	-3.448%	257,155	-39.286%
2022-09-21	0.290000	0.290000	0.290000	0.290000	-2.027%	80,356	-41.379%
2022-09-19	0.296000	0.296000	0.296000	0.296000	+0.646%	186,920	-42.568%
2022-09-14	0.284200	0.300000	0.283200	0.294100	+3.776%	57,577	-42.197%
2022-09-08	0.283400	0.283400	0.283400	0.283400	-12.719%	550	-40.014%
2022-09-07	0.324700	0.324700	0.324700	0.324700	-2.022%	15,786	-47.644%
2022-09-06	0.306400	0.331400	0.306400	0.331400	+10.725%	6,000	-48.702%
2022-09-02	0.299300	0.299300	0.299300	0.299300	+10.852%	305	-43.201%
2022-09-01	0.270000	0.270000	0.270000	0.270000	+3.290%	37,456	-37.037%
2022-08-30	0.311500	0.311500	0.261400	0.261400	-15.677%	21,674	-34.966%

.dark-mode .z6bDZr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z6bDZr{ color: #333333; background-color: white; border: 2px solid #333333; }BKRKFBANK RAKYAT INDONESIAstock OTC

BKRKF
BANK RAKYAT INDONESIA
stock OTC