UK markets close in 1 hour 6 minutes

PT Bank Negara Indonesia (Persero) Tbk (PTBRY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
13.000.00 (0.00%)
As of 03:43PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202413.1014.0113.0013.0013.002,509
24 Jun 202412.2514.7411.3711.4711.4713,729
21 Jun 202412.4915.4411.9913.2013.2010,157
20 Jun 202411.0813.6211.0813.5113.519,049
18 Jun 202413.1515.4713.0713.1413.1431,473
17 Jun 202411.7014.9611.5014.9614.964,521
14 Jun 202414.1314.1312.0612.6312.633,933
13 Jun 202411.7515.4011.7311.8411.841,678
12 Jun 202411.5615.5011.5615.5015.5011,323
11 Jun 202412.6015.2512.6013.9813.984,325
10 Jun 202415.1116.5213.8916.2716.272,492
07 Jun 202412.4714.4812.4714.1014.103,605
06 Jun 202413.8714.8912.8614.3814.383,687
05 Jun 202414.5914.5912.7712.7712.772,119
04 Jun 202414.3016.6312.9714.2514.257,090
03 Jun 202413.9016.6312.4914.2814.281,530
31 May 202413.4914.0512.1714.0014.001,429
30 May 202414.0014.5013.5213.8813.8814,618
29 May 202414.6516.0213.7013.7013.702,716
28 May 202414.8016.8413.6314.7914.793,142
24 May 202415.9317.0015.3917.0017.001,595
23 May 202416.4917.2514.1717.2517.254,144
22 May 202414.6617.2714.3514.3514.352,652
21 May 202415.0215.3513.9614.6514.6519,634
20 May 202416.9616.9615.0615.7515.758,337
17 May 202418.7318.7314.5716.3116.312,968
16 May 202416.4318.5114.3016.8516.852,389
15 May 202416.0017.8814.2414.5014.502,210
14 May 202415.0015.4913.9715.0415.048,673
13 May 202414.7215.0013.3914.4414.448,902
10 May 202414.3014.9813.9314.3114.312,597
09 May 202415.0115.0113.3213.4013.404,861
08 May 202413.5514.9012.8714.2414.2419,031
07 May 202414.2317.0513.8813.9613.9612,403
06 May 202414.0515.2814.0514.1414.143,797
03 May 202413.3517.4513.3515.0615.064,554
02 May 202417.3917.3913.3617.3917.392,746
01 May 202415.3816.4614.7616.4616.463,317
30 Apr 202416.0017.5015.5015.5415.543,839
29 Apr 202418.4718.4715.0015.0415.041,983
26 Apr 202416.1718.3215.0215.9415.948,132
25 Apr 202416.3418.4814.9216.3216.322,393
24 Apr 202414.5216.6114.5216.3316.339,608
23 Apr 202416.2217.0014.4515.8815.888,992
22 Apr 202417.7518.8114.5918.8118.811,283
19 Apr 202415.4218.4813.9116.0416.0411,196
18 Apr 202417.1517.6916.1617.6917.692,432
17 Apr 202416.6317.4615.0717.4517.4510,376
16 Apr 202415.1617.2315.1116.1316.133,295
15 Apr 202415.7917.2615.4216.0616.064,231
12 Apr 202415.9816.6115.3516.3316.331,164
11 Apr 202415.8117.3515.2916.0216.026,149
10 Apr 202415.6618.0815.6616.0416.042,675
09 Apr 202416.7518.0316.0216.0216.021,892
08 Apr 202418.3719.2116.5017.2317.232,002
05 Apr 202416.7318.0514.6214.7714.773,746
04 Apr 202417.2917.2915.5715.5715.571,858
03 Apr 202416.7817.4615.5716.5916.592,426
02 Apr 202417.9518.4816.5916.5916.593,390
01 Apr 202417.7318.5016.9618.5018.508,655
28 Mar 202419.6019.6017.1018.6018.604,813
27 Mar 202419.5220.0818.0718.0718.0718,572
26 Mar 202419.1920.2917.1417.1417.142,608
25 Mar 202419.1519.1517.4118.3818.381,309
22 Mar 202418.1119.8117.2018.5018.502,762
21 Mar 202418.3518.7217.4518.4718.478,422
20 Mar 202418.5718.5718.1718.4018.402,891
19 Mar 202419.9019.9017.9318.0918.091,943
18 Mar 202417.1920.9017.1920.9020.902,657
15 Mar 202419.8120.6017.2617.3417.349,100
15 Mar 20240.878641 Dividend
14 Mar 202420.2521.7018.8118.8117.932,338
13 Mar 202420.8322.6319.0322.6321.575,845
12 Mar 202419.3319.3319.3319.3318.432,002
11 Mar 202419.6219.6218.9318.9318.052,836
08 Mar 202419.6719.6718.1619.2818.3811,029
07 Mar 202419.5019.5017.7517.7516.923,273
06 Mar 202419.0820.3418.4018.8217.945,544
05 Mar 202418.0018.8017.6517.6516.834,010
04 Mar 202418.5020.1518.4818.4817.6219,837
01 Mar 202419.2420.1217.6418.9218.046,586
29 Feb 202419.0320.1817.8818.9418.063,574
28 Feb 202418.7018.9018.7018.7817.9010,654
27 Feb 202418.7219.3518.6218.7017.834,915
26 Feb 202419.9619.9617.4818.5017.6415,835
23 Feb 202417.4219.8016.6918.2717.427,341
22 Feb 202419.6319.6317.8218.4517.593,305
21 Feb 202417.7019.0017.7018.7017.8320,506
20 Feb 202420.7221.6817.9518.0017.1610,474
16 Feb 202419.4921.7017.3220.1519.215,082
15 Feb 202420.0921.6619.6521.6620.655,596
14 Feb 202418.4121.3316.8418.4917.637,725
13 Feb 202419.4921.2417.7318.6117.746,165
12 Feb 202419.2520.3518.9019.6518.733,874
09 Feb 202420.8320.8316.3820.8319.863,504
08 Feb 202419.3820.8816.6319.3818.473,091
07 Feb 202420.7420.7416.5919.2518.357,497
06 Feb 202417.8919.2617.8919.2618.363,530
05 Feb 202419.6820.8016.3917.5116.703,944
02 Feb 202419.8020.9316.6717.8317.008,043
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...