Get the Stockscreener App
0.23
20.00%
-0.0575
Bank Rakyat Indonesia (Persero) Tbk PT Stock (BKRKF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 04, 2025 | $0.23 | $0.23 | $0.00 | 3,191.0 | -20.00% |
| May 30, 2025 | $0.2875 | $0.2875 | $0.00 | 2,578.0 | +2.68% |
| May 29, 2025 | $0.28 | $0.243 | $0.037 | 87,033.0 | -1.27% |
| May 28, 2025 | $0.2836 | $0.27 | $0.0136 | 12,826.0 | +5.04% |
| May 27, 2025 | $0.27 | $0.2469 | $0.0231 | 15,125.0 | +0.79% |
| May 23, 2025 | $0.2679 | $0.2679 | $0.00 | 3,167.0 | +0.09% |
| May 22, 2025 | $0.2676 | $0.2676 | $0.00 | 7,513.0 | +6.84% |
| May 21, 2025 | $0.2505 | $0.2505 | $0.00 | 2,998.0 | +2.77% |
| May 19, 2025 | $0.27 | $0.2438 | $0.0263 | 7,669.0 | -2.01% |
| May 16, 2025 | $0.26 | $0.2488 | $0.0113 | 16,918.0 | -0.20% |
| May 15, 2025 | $0.2493 | $0.2185 | $0.0308 | 20,621.0 | -3.43% |
| May 14, 2025 | $0.2581 | $0.2581 | $0.00 | 117,776.0 | +3.24% |
| May 13, 2025 | $0.25 | $0.25 | $0.00 | 2,733.0 | +30.21% |
| May 09, 2025 | $0.192 | $0.192 | $0.00 | 4,139.0 | -16.52% |
| May 08, 2025 | $0.23 | $0.23 | $0.00 | 2,780.0 | -2.34% |
Bank Rakyat Indonesia (Persero) Tbk PT Stock (BKRKF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bank Rakyat Indonesia (Persero) Tbk PT stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BKRKF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bank Rakyat Indonesia (Persero) Tbk PT stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bank Rakyat Indonesia (Persero) Tbk PT Stock (BKRKF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $0.23 | $0.23 | $0.00 | 3,191.0 | -20.00% |
| May, 2025 | $0.2875 | $0.192 | $0.0955 | 311,772.0 | +5.93% |
| Apr, 2025 | $0.2825 | $0.1761 | $0.1064 | 2,206,046.0 | +10.73% |
| Mar, 2025 | $0.2451 | $0.1836 | $0.0615 | 2,181,698.0 | +1.91% |
| Feb, 2025 | $0.2985 | $0.2288 | $0.0697 | 3,160,331.0 | +8.58% |
| Jan, 2025 | $0.285 | $0.194 | $0.091 | 10,416,165.0 | -5.14% |
Bank Rakyat Indonesia (Persero) Tbk PT Stock (BKRKF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.30 | $0.2105 | $0.0895 | 32,861,185.0 | +2.33% |
| Nov, 2024 | $0.306 | $0.233 | $0.073 | 1,426,494.0 | -5.49% |
| Oct, 2024 | $0.3202 | $0.2585 | $0.0617 | 169,454.0 | -10.65% |
| Sep, 2024 | $0.351 | $0.2893 | $0.0617 | 496,331.0 | -15.61% |
| Aug, 2024 | $0.373 | $0.2658 | $0.1072 | 1,381,326.0 | +31.54% |
| Jul, 2024 | $0.324 | $0.257 | $0.067 | 733,593.0 | -16.61% |
| Jun, 2024 | $0.3125 | $0.24 | $0.0725 | 276,595.0 | +23.77% |
| May, 2024 | $0.33 | $0.2525 | $0.0775 | 2,677,678.0 | -17.56% |
| Apr, 2024 | $0.395 | $0.29 | $0.105 | 1,549,261.0 | -25.30% |
| Mar, 2024 | $0.41 | $0.3474 | $0.0626 | 71,871.0 | +11.26% |
| Feb, 2024 | $0.40 | $0.355 | $0.045 | 362,149.0 | +11.67% |
| Jan, 2024 | $0.365 | $0.325 | $0.04 | 611,597.0 | +0.00% |
Bank Rakyat Indonesia (Persero) Tbk PT Stock (BKRKF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $0.35 | $0.3243 | $0.0258 | 26,933.0 | -7.14% |
| Sep, 2023 | $0.36 | $0.33 | $0.03 | 95,343.0 | +0.00% |
| Aug, 2023 | $0.38 | $0.3374 | $0.0426 | 718,283.0 | +0.00% |
| Jul, 2023 | $0.375 | $0.3452 | $0.0298 | 219,038.0 | +2.07% |
| Jun, 2023 | $0.38 | $0.3429 | $0.0371 | 1,079,042.0 | -8.22% |
| May, 2023 | $0.39 | $0.33 | $0.06 | 340,341.0 | +16.71% |
| Apr, 2023 | $0.3371 | $0.315 | $0.0221 | 361,064.0 | +0.44% |
| Mar, 2023 | $0.3187 | $0.3027 | $0.016 | 118,036.0 | +1.42% |
| Feb, 2023 | $0.3351 | $0.2948 | $0.0403 | 42,796.0 | +6.38% |
| Jan, 2023 | $0.3322 | $0.2701 | $0.0621 | 1,192,178.0 | +2.86% |
0.00%
12.43%
Cap:
|
Volume (24h):