Canada markets open in 5 hours 32 minutes

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.2540+0.0020 (+0.79%)
As of 08:06AM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20240.25400.25400.25400.25400.25402,529
Jul 01, 2024------
Jun 28, 20240.25400.25400.25400.25400.2540-
Jun 27, 20240.24600.24600.24600.24600.2460-
Jun 26, 20240.24000.24000.24000.24000.2400-
Jun 25, 20240.23800.23800.23800.23800.2380-
Jun 24, 20240.24600.24600.24600.24600.2460-
Jun 21, 20240.24400.24400.24400.24400.2440-
Jun 20, 20240.23200.23200.23200.23200.2320-
Jun 19, 20240.23200.23200.23200.23200.2320-
Jun 18, 20240.23200.23200.23200.23200.2320-
Jun 17, 20240.23200.23200.23200.23200.2320-
Jun 14, 20240.23400.23400.23400.23400.2340-
Jun 13, 20240.24200.24200.24200.24200.2420-
Jun 12, 20240.23800.23800.23800.23800.2380-
Jun 11, 20240.24800.28400.24800.28400.28402,529
Jun 10, 20240.24800.24800.24800.24800.2480-
Jun 07, 20240.25400.25400.25400.25400.2540-
Jun 06, 20240.25000.25000.25000.25000.2500-
Jun 05, 20240.24200.24200.24200.24200.2420-
Jun 04, 20240.24200.24200.24200.24200.2420-
Jun 03, 20240.24000.24000.24000.24000.2400-
May 31, 20240.23600.23600.23600.23600.2360-
May 30, 20240.23800.23800.23800.23800.2380-
May 29, 20240.24000.24000.24000.24000.2400-
May 28, 20240.25200.25200.25200.25200.2520-
May 27, 20240.25200.25200.25200.25200.2520-
May 24, 20240.25600.25600.25600.25600.2560-
May 23, 20240.25600.25600.25600.25600.2560-
May 22, 20240.25600.25600.25600.25600.2560-
May 21, 20240.26000.26000.26000.26000.2600-
May 20, 20240.27000.27000.27000.27000.2700-
May 17, 20240.28200.28200.28200.28200.2820-
May 16, 20240.28000.32000.28000.32000.32007,241
May 15, 20240.27000.27000.27000.27000.2700-
May 14, 20240.26400.26400.26400.26400.2640-
May 13, 20240.25400.25400.25400.25400.2540-
May 10, 20240.25200.25200.25200.25200.2520-
May 09, 20240.25200.25200.25200.25200.2520-
May 08, 20240.25200.25200.25200.25200.2520-
May 07, 20240.25400.25400.25400.25400.2540-
May 06, 20240.26000.26000.26000.26000.2600-
May 03, 20240.25600.25600.25600.25600.2560-
May 02, 20240.26400.26400.26400.26400.2640-
Apr 30, 20240.28400.28400.28400.28400.2840-
Apr 29, 20240.27800.27800.27800.27800.2780-
Apr 26, 20240.28000.28000.28000.28000.2800-
Apr 25, 20240.28400.28400.28400.28400.2840-
Apr 24, 20240.28600.28600.28600.28600.2860-
Apr 23, 20240.28600.28600.28600.28600.2860-
Apr 22, 20240.27800.27800.27800.27800.2780-
Apr 19, 20240.28200.28200.28200.28200.2820-
Apr 18, 20240.29000.29000.29000.29000.2900-
Apr 17, 20240.28600.28600.28600.28600.2860-
Apr 16, 20240.28000.28000.28000.28000.2800-
Apr 15, 20240.32000.32000.32000.32000.3200-
Apr 12, 20240.29000.29000.29000.29000.2900-
Apr 11, 20240.29000.29000.29000.29000.2900-
Apr 10, 20240.29000.33000.29000.33000.330018,248
Apr 09, 20240.29000.29000.29000.29000.2900-
Apr 08, 20240.29000.29000.29000.29000.2900-
Apr 05, 20240.29200.29200.29200.29200.2920-
Apr 04, 20240.29000.29000.29000.29000.2900-
Apr 03, 20240.29400.29400.29400.29400.2940-
Apr 02, 20240.29800.29800.29800.29800.2980-
Mar 28, 20240.32400.32400.32400.32400.3240-
Mar 27, 20240.32800.32800.32800.32800.3280-
Mar 26, 20240.32600.36600.32600.36600.36606,258
Mar 25, 20240.32400.32400.32400.32400.3240-
Mar 22, 20240.32400.32400.32400.32400.3240-
Mar 21, 20240.32600.32600.32600.32600.3260-
Mar 20, 20240.32600.32600.32600.32600.3260-
Mar 19, 20240.32200.32200.32200.32200.3220-
Mar 18, 20240.32600.32600.32600.32600.3260-
Mar 15, 20240.32000.32000.32000.32000.3200-
Mar 15, 2024280.49518 Dividend
Mar 14, 20240.34400.38400.34400.3820-280.11323,887
Mar 13, 20240.34600.34600.34600.3460-253.7151-
Mar 12, 20240.34000.34000.34000.3400-249.3154-
Mar 11, 20240.33800.33800.33800.3380-247.8488-
Mar 08, 20240.33600.33600.33600.3360-246.3823-
Mar 07, 20240.33000.33000.33000.3300-241.9826-
Mar 06, 20240.32800.32800.32800.3280-240.5160-
Mar 05, 20240.32600.32600.32600.3260-239.0495-
Mar 04, 20240.32600.32600.32600.3260-239.0495-
Mar 01, 20240.32800.32800.32800.3280-240.5160-
Feb 29, 20240.33000.33000.33000.3300-241.9826-
Feb 28, 20240.33000.33000.33000.3300-241.9826-
Feb 27, 20240.33400.33400.33400.3340-244.9157-
Feb 26, 20240.32800.32800.32800.3280-240.5160-
Feb 23, 20240.33000.33000.33000.3300-241.9826-
Feb 22, 20240.33400.33400.33400.3340-244.9157-
Feb 21, 20240.33400.33400.33400.3340-244.9157-
Feb 20, 20240.33600.33600.33600.3360-246.3823-
Feb 19, 20240.33600.33600.33600.3360-246.3823-
Feb 16, 20240.34600.34600.34600.3460-253.7151-
Feb 15, 20240.35000.35000.35000.3500-256.6482-
Feb 14, 20240.33200.33200.33200.3320-243.4491-
Feb 13, 20240.33000.33000.33000.3300-241.9826-
Feb 12, 20240.33400.33400.33400.3340-244.9157-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...