UK markets closed

PT Bank Rakyat Indonesia (Persero) Tbk (BYRA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.3000+0.0520 (+20.97%)
At close: 01:04PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.25000.30000.25200.30000.3000-
02 May 20240.25000.25000.24800.24800.2480-
30 Apr 20240.30000.30000.30000.30000.3000-
29 Apr 20240.30000.30000.30000.30000.3000-
26 Apr 20240.29200.29200.29200.29200.292015,176
25 Apr 20240.29000.29000.29000.29000.2900-
24 Apr 20240.29000.29000.29000.29000.2900-
23 Apr 20240.29000.29000.29000.29000.2900-
22 Apr 20240.27600.27600.27600.27600.2760-
19 Apr 20240.32400.32400.32400.32400.3240-
18 Apr 20240.29000.29000.29000.29000.2900-
17 Apr 20240.29000.29000.29000.29000.2900-
16 Apr 20240.29200.29200.29200.29200.2920-
15 Apr 20240.31200.31200.31200.31200.3120-
12 Apr 20240.32800.32800.32800.32800.3280-
11 Apr 20240.32800.32800.32800.32800.3280-
10 Apr 20240.30600.30600.30600.30600.3060-
09 Apr 20240.30600.30600.30600.30600.3060-
08 Apr 20240.30600.30600.30600.30600.3060-
05 Apr 20240.30400.30600.30400.30600.3060-
04 Apr 20240.30600.30600.30600.30600.3060-
03 Apr 20240.30000.30000.30000.30000.3000-
02 Apr 20240.30800.31200.30800.31200.3120-
28 Mar 20240.33000.33000.33000.33000.3300-
27 Mar 20240.34000.34000.34000.34000.3400-
26 Mar 20240.34200.34200.34200.34200.3420-
25 Mar 20240.33600.38400.33600.38400.3840768
22 Mar 20240.33400.33400.33400.33400.3340-
21 Mar 20240.33400.33600.33400.33600.3360-
20 Mar 20240.33200.33200.33200.33200.3320-
19 Mar 20240.32800.32800.32800.32800.3280-
18 Mar 20240.33000.33000.32800.32800.3280-
15 Mar 20240.33000.33000.32800.32800.3280-
14 Mar 20240.33400.33400.33400.33400.3340-
14 Mar 2024235 Dividend
13 Mar 20240.35200.35200.35200.3520-234.6480-
12 Mar 20240.34600.34600.34600.3460-230.6483-
11 Mar 20240.34600.34600.34600.3460-230.6483-
08 Mar 20240.34600.34600.34600.3460-230.6483-
07 Mar 20240.34200.34200.34200.3420-227.9819-
06 Mar 20240.33800.33800.33800.3380-225.3154-
05 Mar 20240.33400.33400.33400.3340-222.6490-
04 Mar 20240.33200.33200.33200.3320-221.3157-
01 Mar 20240.33600.39800.33600.3980-265.31221,056
29 Feb 20240.34000.34000.34000.3400-226.6486-
28 Feb 20240.34000.34000.34000.3400-226.6486-
27 Feb 20240.35000.35000.34200.3420-227.98193,000
26 Feb 20240.35000.35000.35000.3500-233.3148-
23 Feb 20240.35000.35000.35000.3500-233.3148-
22 Feb 20240.35000.35000.35000.3500-233.3148-
21 Feb 20240.35000.35000.35000.3500-233.3148-
20 Feb 20240.35000.35000.35000.3500-233.3148-
19 Feb 20240.35000.35000.35000.3500-233.3148-
16 Feb 20240.35000.35000.35000.3500-233.3148-
15 Feb 20240.35000.35000.35000.3500-233.3148-
14 Feb 20240.35000.35000.35000.3500-233.3148-
13 Feb 20240.35000.35000.35000.3500-233.3148-
12 Feb 20240.32800.32800.32800.3280-218.6493-
09 Feb 20240.33400.33400.33400.3340-222.6490-
08 Feb 20240.33400.33400.33400.3340-222.6490-
07 Feb 20240.32400.32400.32400.3240-215.9828-
06 Feb 20240.32000.32200.32000.3220-214.6496-
05 Feb 20240.31800.31800.31800.3180-211.9831-
02 Feb 20240.31400.31400.31400.3140-209.3167-
01 Feb 20240.31400.31400.31400.3140-209.3167-
31 Jan 20240.35000.35000.35000.3500-233.3148-
30 Jan 20240.35000.35000.35000.3500-233.3148-
29 Jan 20240.35000.35000.35000.3500-233.3148-
26 Jan 20240.35000.35000.35000.3500-233.3148-
25 Jan 20240.35000.35000.35000.3500-233.3148-
24 Jan 20240.35000.35000.35000.3500-233.3148-
23 Jan 20240.35000.35000.35000.3500-233.3148-
22 Jan 20240.35000.35000.35000.3500-233.3148-
19 Jan 20240.31600.31600.31600.3160-210.6499-
18 Jan 20240.31400.31400.31400.3140-209.3167-
17 Jan 20240.31600.31600.31600.3160-210.6499-
16 Jan 20240.32000.32000.32000.3200-213.3164-
15 Jan 20240.31600.31600.31600.3160-210.6499-
12 Jan 20240.31600.31600.31600.3160-210.6499-
11 Jan 20240.31400.31400.31400.3140-209.3167-
10 Jan 20240.31000.31000.31000.3100-206.6502-
09 Jan 20240.31000.31000.31000.3100-206.6502-
08 Jan 20240.31000.31000.31000.3100-206.6502-
05 Jan 20240.31600.31600.31600.3160-210.6499-
04 Jan 20240.31000.31000.31000.3100-206.6502-
03 Jan 20240.30800.30800.30800.3080-205.3170-
02 Jan 20240.30800.30800.30800.3080-205.3170-
02 Jan 202484 Dividend
29 Dec 20230.31200.31200.31200.312055,787.5664-
28 Dec 20230.31000.31000.31000.310055,429.9531-
27 Dec 20230.31000.31000.31000.310055,429.9531-
22 Dec 20230.30800.30800.30800.308055,072.3359-
21 Dec 20230.30400.30400.30400.304054,357.1133-
20 Dec 20230.30400.30400.30400.304054,357.1133-
19 Dec 20230.30200.30200.30200.302053,999.5000-
18 Dec 20230.30400.30400.30400.304054,357.1133-
15 Dec 20230.30400.30600.30400.306054,714.7227-
14 Dec 20230.30200.30200.30200.302053,999.5000-
13 Dec 20230.29000.29000.29000.290051,853.8203-
12 Dec 20230.29400.29400.29400.294052,569.0508-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...