Canada markets closed

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.2900+0.0100 (+3.57%)
At close: 03:59PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.28400.29000.28400.29000.290010,350
Apr 29, 20240.27000.28000.27000.28000.2800900
Apr 26, 20240.29000.29000.29000.29000.29001,000
Apr 25, 20240.29000.29000.29000.29000.2900-
Apr 24, 20240.29000.29000.29000.29000.2900-
Apr 23, 20240.29000.29000.29000.29000.2900-
Apr 22, 20240.29000.32000.29000.32000.32008,014
Apr 19, 20240.29000.29000.29000.29000.2900-
Apr 18, 20240.29600.33600.29600.33600.33601,000
Apr 17, 20240.29600.29600.29600.29600.2960-
Apr 16, 20240.32000.32000.31600.32000.320026,000
Apr 15, 20240.32800.32800.32800.32800.3280-
Apr 12, 20240.32800.35000.32800.35000.35009,900
Apr 11, 20240.32800.32800.32800.32800.3280-
Apr 10, 20240.32800.34800.32800.34800.348012,750
Apr 09, 20240.33000.33000.33000.33000.3300-
Apr 08, 20240.35000.35000.35000.35000.3500100
Apr 05, 20240.33000.34800.33000.34400.344015,500
Apr 04, 20240.32800.32800.32800.32800.3280-
Apr 03, 20240.32400.32400.32400.32400.3240-
Apr 02, 20240.35200.35200.35000.35000.3500600
Mar 28, 20240.33600.37000.33600.37000.37002,000
Mar 27, 20240.34800.34800.34800.34800.3480-
Mar 26, 20240.34600.38800.34600.38800.3880200
Mar 25, 20240.34200.34200.34200.34200.3420-
Mar 22, 20240.34000.38000.34000.38000.38001,750
Mar 21, 20240.34200.34200.34200.34200.3420-
Mar 20, 20240.33600.33600.33600.33600.3360-
Mar 19, 20240.33400.33400.33400.33400.3340-
Mar 18, 20240.33600.33600.33600.33600.3360-
Mar 15, 20240.33400.33400.33400.33400.3340-
Mar 14, 20240.33800.38000.33800.34200.34207,572
Mar 14, 2024235 Dividend
Mar 13, 20240.35600.35600.35600.3560-234.6440-
Mar 12, 20240.35400.35400.35400.3540-233.3258-
Mar 11, 20240.35200.35200.35200.3520-232.0076-
Mar 08, 20240.35000.35000.35000.3500-230.6893-
Mar 07, 20240.34600.34600.34600.3460-228.0529-
Mar 06, 20240.34400.34400.34400.3440-226.7347-
Mar 05, 20240.34400.34400.34400.3440-226.7347-
Mar 04, 20240.34400.34400.34400.3440-226.7347-
Mar 01, 20240.34400.34400.34400.3440-226.7347-
Feb 29, 20240.34400.36200.34400.3620-238.5987600
Feb 28, 20240.34400.34400.34400.3440-226.7347-
Feb 27, 20240.34600.34600.34600.3460-228.0529-
Feb 26, 20240.38400.38400.38400.3840-253.0992600
Feb 23, 20240.34200.34200.34200.3420-225.4164-
Feb 22, 20240.35000.35000.35000.3500-230.6893-
Feb 21, 20240.35400.35400.35400.3540-233.3258-
Feb 20, 20240.35000.35000.35000.3500-230.6893-
Feb 19, 20240.34600.34600.34600.3460-228.0529-
Feb 16, 20240.34800.34800.34800.3480-229.3711-
Feb 15, 20240.35200.35200.35200.3520-232.0076-
Feb 14, 20240.34000.34000.34000.3400-224.0982-
Feb 13, 20240.33800.33800.33800.3380-222.7800-
Feb 12, 20240.33600.35800.33600.3580-235.96225,300
Feb 09, 20240.33400.33400.33400.3340-220.1435-
Feb 08, 20240.33400.35800.33400.3580-235.96221,000
Feb 07, 20240.33400.33400.33400.3340-220.1435-
Feb 06, 20240.33400.33400.33400.3340-220.1435-
Feb 05, 20240.33400.34200.33400.3420-225.416420,000
Feb 02, 20240.33000.33000.33000.3300-217.5071-
Feb 01, 20240.32200.32200.32200.3220-212.2342-
Jan 31, 20240.32200.34800.32200.3480-229.37113,000
Jan 30, 20240.32000.32000.32000.3200-210.9160-
Jan 29, 20240.32000.34200.32000.3420-225.41643,040
Jan 26, 20240.32000.33800.32000.3360-221.461798
Jan 25, 20240.30800.30800.30800.3080-203.0066-
Jan 24, 20240.31000.31000.31000.3100-204.3248-
Jan 23, 20240.31400.31400.31400.3140-206.9613-
Jan 22, 20240.31800.35000.31800.3500-230.68933,000
Jan 19, 20240.32000.32000.32000.3200-210.9160-
Jan 18, 20240.32000.32000.32000.3200-210.9160-
Jan 17, 20240.32200.32200.32200.3220-212.2342-
Jan 16, 20240.35000.35000.35000.3500-230.6893950
Jan 15, 20240.34000.34000.34000.3400-224.0982-
Jan 12, 20240.32200.34000.32200.3400-224.098219,559
Jan 11, 20240.31800.31800.31800.3180-209.5977-
Jan 10, 20240.31600.31600.31600.3160-208.2795-
Jan 09, 20240.31600.31600.31600.3160-208.2795-
Jan 08, 20240.34000.34000.34000.3400-224.098211,043
Jan 05, 20240.32000.33000.32000.3300-217.5071300
Jan 04, 20240.31600.31600.31600.3160-208.2795-
Jan 03, 20240.31000.33800.31000.3380-222.7800581
Jan 02, 20240.31400.31400.31400.3140-206.9613-
Jan 02, 202484 Dividend
Dec 29, 20230.31400.31400.31400.314055,158.4727-
Dec 28, 20230.31400.33800.31400.338059,374.40632,833
Dec 27, 20230.31600.31600.31600.316055,509.8008-
Dec 22, 20230.31400.31400.31400.314055,158.4727-
Dec 21, 20230.30600.30600.30600.306053,753.1602-
Dec 20, 20230.31200.31200.30800.308054,104.48837,500
Dec 19, 20230.30800.30800.30800.308054,104.4883-
Dec 18, 20230.30600.30600.30600.306053,753.1602-
Dec 15, 20230.30800.30800.30800.308054,104.4883-
Dec 14, 20230.30800.31000.30800.310054,455.816410,000
Dec 13, 20230.29800.29800.29800.298052,347.8516-
Dec 12, 20230.29800.29800.29800.298052,347.8516-
Dec 11, 20230.30000.33400.30000.334058,671.750011,973
Dec 08, 20230.30600.30600.30600.306053,753.1602-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...