UK markets open in 5 hours

PT Bank Negara Indonesia (Persero) Tbk (BKE1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.2260-0.0080 (-3.42%)
At close: 08:10AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.22600.22600.22600.22600.2260-
24 Jun 20240.23400.23400.23400.23400.2340-
21 Jun 20240.23200.23200.23200.23200.2320-
20 Jun 20240.22000.22200.22000.22200.2220-
19 Jun 20240.22000.22000.22000.22000.2200-
18 Jun 20240.22000.22000.22000.22000.2200-
17 Jun 20240.22000.22000.22000.22000.2200-
14 Jun 20240.22200.22200.22200.22200.2220-
13 Jun 20240.22800.22800.22800.22800.2280-
12 Jun 20240.22600.22600.22600.22600.2260-
11 Jun 20240.23400.23400.23200.23200.2320-
10 Jun 20240.23800.23800.23600.23600.2360-
07 Jun 20240.24200.24200.24000.24000.2400-
06 Jun 20240.23600.23600.23600.23600.2360-
05 Jun 20240.23400.23400.23400.23400.2340-
04 Jun 20240.23400.23800.23400.23800.2380-
03 Jun 20240.23200.23600.23200.23600.2360-
31 May 20240.22800.22800.22600.22600.2260-
30 May 20240.23000.23200.23000.23200.2320-
29 May 20240.23200.23200.23200.23200.2320-
28 May 20240.24400.24400.24400.24400.2440-
27 May 20240.24400.29600.24400.28000.280010,000
24 May 20240.24800.24800.24800.24800.2480-
23 May 20240.24800.25600.24800.25600.2560-
22 May 20240.24800.24800.24800.24800.2480-
21 May 20240.25200.25200.25200.25200.2520-
20 May 20240.26200.26200.26200.26200.2620-
17 May 20240.27400.27400.27400.27400.2740-
16 May 20240.27200.27200.27200.27200.2720-
15 May 20240.26200.26200.26200.26200.2620-
14 May 20240.25400.25800.25400.25800.2580-
13 May 20240.24600.24600.24600.24600.2460-
10 May 20240.24400.24400.24400.24400.2440-
09 May 20240.24400.24400.24400.24400.2440-
08 May 20240.24400.24400.24400.24400.2440-
07 May 20240.24600.24600.24600.24600.2460-
06 May 20240.25400.25400.25400.25400.2540-
03 May 20240.25200.25400.25200.25400.2540-
02 May 20240.25600.25600.25200.25200.2520-
30 Apr 20240.27600.27800.27600.27600.2760-
29 Apr 20240.27000.27000.27000.27000.2700-
26 Apr 20240.27200.27200.27000.27000.2700-
25 Apr 20240.27600.27600.27600.27600.2760-
24 Apr 20240.27800.27800.27800.27800.2780-
23 Apr 20240.28000.28000.28000.28000.2800-
22 Apr 20240.27200.27200.27200.27200.2720-
19 Apr 20240.27400.27400.27400.27400.2740-
18 Apr 20240.28000.28000.28000.28000.2800-
17 Apr 20240.28000.28000.28000.28000.2800-
16 Apr 20240.27600.27600.27600.27600.2760-
15 Apr 20240.29000.29000.29000.29000.2900-
12 Apr 20240.29000.29000.29000.29000.2900-
11 Apr 20240.29000.29000.29000.29000.2900-
10 Apr 20240.28400.28400.28400.28400.2840-
09 Apr 20240.28400.28400.28400.28400.2840-
08 Apr 20240.28400.28400.28400.28400.2840-
05 Apr 20240.28200.28400.28200.28400.2840-
04 Apr 20240.28200.28200.28000.28000.2800-
03 Apr 20240.28800.28800.28800.28800.2880-
02 Apr 20240.29200.29400.29200.29400.2940-
28 Mar 20240.31600.31800.31600.31800.3180-
27 Mar 20240.32000.32000.32000.32000.3200-
26 Mar 20240.31800.31800.31800.31800.3180-
25 Mar 20240.31600.31600.31600.31600.3160-
22 Mar 20240.31600.31600.31400.31400.3140-
21 Mar 20240.31600.31800.31600.31800.3180-
20 Mar 20240.31600.31600.31600.31600.3160-
19 Mar 20240.31400.31400.31400.31400.3140-
18 Mar 20240.31600.31600.31400.31400.3140-
15 Mar 20240.31600.31600.31200.31200.3120-
15 Mar 2024280.49518 Dividend
14 Mar 20240.33400.33400.33400.3340-280.1612-
13 Mar 20240.33800.33800.33800.3380-283.5164-
12 Mar 20240.32800.32800.32800.3280-275.1284-
11 Mar 20240.32800.32800.32800.3280-275.1284-
08 Mar 20240.32800.32800.32800.3280-275.1284-
07 Mar 20240.32400.32400.32400.3240-271.7731-
06 Mar 20240.32000.32000.32000.3200-268.4179-
05 Mar 20240.31800.31800.31800.3180-266.7403-
04 Mar 20240.31600.31600.31600.3160-265.0627-
01 Mar 20240.31800.31800.31800.3180-266.7403-
29 Feb 20240.32000.32000.32000.3200-268.4179-
28 Feb 20240.32400.32400.32400.3240-271.7731-
27 Feb 20240.32400.32400.32400.3240-271.7731-
26 Feb 20240.32000.32000.32000.3200-268.4179-
23 Feb 20240.32000.32000.32000.3200-268.4179-
22 Feb 20240.32600.32600.32600.3260-273.4507-
21 Feb 20240.32600.32600.32600.3260-273.4507-
20 Feb 20240.33000.33000.33000.3300-276.8060-
19 Feb 20240.32800.32800.32600.3260-273.4507-
16 Feb 20240.33400.33400.33400.3340-280.1612-
15 Feb 20240.34000.34000.34000.3400-285.1940-
14 Feb 20240.33200.33200.33200.3320-278.4836-
13 Feb 20240.32200.32200.32200.3220-270.0955-
12 Feb 20240.32600.32600.32600.3260-273.4507-
09 Feb 20240.32200.32200.32200.3220-270.0955-
08 Feb 20240.32200.32200.32200.3220-270.0955-
07 Feb 20240.31600.31600.31600.3160-265.0627-
06 Feb 20240.31600.31600.31600.3160-265.0627-
05 Feb 20240.31400.31400.31400.3140-263.3851-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...