UK markets open in 2 hours 5 minutes
NIKKEI 225
39,586.96 +3.88 (+0.01%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.86 +0.32 (+0.39%) GOLD FUTURES
2,332.30 -7.30 (-0.31%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
49,933.64 +1,985.79 (+4.14%)
PT Bank Rakyat Indonesia (Persero) Tbk (BYRA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
| 27 Jun 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
| 26 Jun 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
| 25 Jun 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
| 24 Jun 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
| 21 Jun 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
| 20 Jun 2024 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | - |
| 19 Jun 2024 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | - |
| 18 Jun 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 17 Jun 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 14 Jun 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 13 Jun 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
| 12 Jun 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
| 11 Jun 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
| 10 Jun 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
| 07 Jun 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
| 06 Jun 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
| 05 Jun 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
| 04 Jun 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
| 03 Jun 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
| 31 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 30 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 29 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 28 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 27 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 24 May 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 23 May 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 22 May 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
| 21 May 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
| 20 May 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 17 May 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
| 16 May 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
| 15 May 2024 | 0.2580 | 0.2600 | 0.2580 | 0.2600 | 0.2600 | 3,000 |
| 14 May 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 13 May 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 10 May 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 09 May 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 08 May 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 07 May 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
| 06 May 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
| 03 May 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
| 02 May 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
| 30 Apr 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
| 29 Apr 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 26 Apr 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
| 25 Apr 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 24 Apr 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 23 Apr 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 22 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 19 Apr 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
| 18 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
| 17 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
| 16 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 15 Apr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 12 Apr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 11 Apr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 10 Apr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 09 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 08 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 05 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 04 Apr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 03 Apr 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
| 02 Apr 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 28 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 10,000 |
| 27 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 26 Mar 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
| 25 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 22 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 21 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 20 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 19 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 18 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 15 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 14 Mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
| 14 Mar 2024 | 235 Dividend | |||||
| 13 Mar 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | -234.6440 | - |
| 12 Mar 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -233.3258 | - |
| 11 Mar 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | -232.0076 | - |
| 08 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -230.6893 | - |
| 07 Mar 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -228.0529 | - |
| 06 Mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | -225.4164 | - |
| 05 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -224.0982 | - |
| 04 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -224.0982 | - |
| 01 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -224.0982 | - |
| 29 Feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -226.7347 | - |
| 28 Feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -226.7347 | - |
| 27 Feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -226.7347 | - |
| 26 Feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -226.7347 | - |
| 23 Feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | -225.4164 | - |
| 22 Feb 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | -232.0076 | - |
| 21 Feb 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -233.3258 | - |
| 20 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -230.6893 | - |
| 19 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -228.0529 | - |
| 16 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -228.0529 | - |
| 15 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -230.6893 | - |
| 14 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -224.0982 | - |
| 13 Feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | -222.7800 | - |
| 12 Feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -220.1435 | - |
| 09 Feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -220.1435 | - |
| 08 Feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -220.1435 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.