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

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.2920

+0.0020

(+0.69%)

At close: 10:05AM CEST

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	15,176
Apr 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 24, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 23, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 22, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Apr 19, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Apr 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 17, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 16, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
Apr 15, 2024	0.3120	0.3120	0.3120	0.3120	0.3120	-
Apr 12, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	-
Apr 11, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	-
Apr 10, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Apr 09, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Apr 08, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Apr 05, 2024	0.3040	0.3060	0.3040	0.3060	0.3060	-
Apr 04, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Apr 03, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 02, 2024	0.3080	0.3120	0.3080	0.3120	0.3120	-
Mar 28, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 27, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 26, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
Mar 25, 2024	0.3360	0.3840	0.3360	0.3840	0.3840	768
Mar 22, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	-
Mar 21, 2024	0.3340	0.3360	0.3340	0.3360	0.3360	-
Mar 20, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Mar 19, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	-
Mar 18, 2024	0.3300	0.3300	0.3280	0.3280	0.3280	-
Mar 15, 2024	0.3300	0.3300	0.3280	0.3280	0.3280	-
Mar 14, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	-
Mar 14, 2024	235 Dividend
Mar 13, 2024	0.3520	0.3520	0.3520	0.3520	-234.6480	-
Mar 12, 2024	0.3460	0.3460	0.3460	0.3460	-230.6483	-
Mar 11, 2024	0.3460	0.3460	0.3460	0.3460	-230.6483	-
Mar 08, 2024	0.3460	0.3460	0.3460	0.3460	-230.6483	-
Mar 07, 2024	0.3420	0.3420	0.3420	0.3420	-227.9819	-
Mar 06, 2024	0.3380	0.3380	0.3380	0.3380	-225.3154	-
Mar 05, 2024	0.3340	0.3340	0.3340	0.3340	-222.6490	-
Mar 04, 2024	0.3320	0.3320	0.3320	0.3320	-221.3157	-
Mar 01, 2024	0.3360	0.3980	0.3360	0.3980	-265.3122	1,056
Feb 29, 2024	0.3400	0.3400	0.3400	0.3400	-226.6486	-
Feb 28, 2024	0.3400	0.3400	0.3400	0.3400	-226.6486	-
Feb 27, 2024	0.3500	0.3500	0.3420	0.3420	-227.9819	3,000
Feb 26, 2024	0.3500	0.3500	0.3500	0.3500	-233.3148	-
Feb 23, 2024	0.3500	0.3500	0.3500	0.3500	-233.3148	-
Feb 22, 2024	0.3500	0.3500	0.3500	0.3500	-233.3148	-
Feb 21, 2024	0.3500	0.3500	0.3500	0.3500	-233.3148	-
Feb 20, 2024	0.3500	0.3500	0.3500	0.3500	-233.3148	-
Feb 19, 2024	0.3500	0.3500	0.3500	0.3500	-233.3148	-
Feb 16, 2024	0.3500	0.3500	0.3500	0.3500	-233.3148	-
Feb 15, 2024	0.3500	0.3500	0.3500	0.3500	-233.3148	-
Feb 14, 2024	0.3500	0.3500	0.3500	0.3500	-233.3148	-
Feb 13, 2024	0.3500	0.3500	0.3500	0.3500	-233.3148	-
Feb 12, 2024	0.3280	0.3280	0.3280	0.3280	-218.6493	-
Feb 09, 2024	0.3340	0.3340	0.3340	0.3340	-222.6490	-
Feb 08, 2024	0.3340	0.3340	0.3340	0.3340	-222.6490	-
Feb 07, 2024	0.3240	0.3240	0.3240	0.3240	-215.9828	-
Feb 06, 2024	0.3200	0.3220	0.3200	0.3220	-214.6496	-
Feb 05, 2024	0.3180	0.3180	0.3180	0.3180	-211.9831	-
Feb 02, 2024	0.3140	0.3140	0.3140	0.3140	-209.3167	-
Feb 01, 2024	0.3140	0.3140	0.3140	0.3140	-209.3167	-
Jan 31, 2024	0.3500	0.3500	0.3500	0.3500	-233.3148	-
Jan 30, 2024	0.3500	0.3500	0.3500	0.3500	-233.3148	-
Jan 29, 2024	0.3500	0.3500	0.3500	0.3500	-233.3148	-
Jan 26, 2024	0.3500	0.3500	0.3500	0.3500	-233.3148	-
Jan 25, 2024	0.3500	0.3500	0.3500	0.3500	-233.3148	-
Jan 24, 2024	0.3500	0.3500	0.3500	0.3500	-233.3148	-
Jan 23, 2024	0.3500	0.3500	0.3500	0.3500	-233.3148	-
Jan 22, 2024	0.3500	0.3500	0.3500	0.3500	-233.3148	-
Jan 19, 2024	0.3160	0.3160	0.3160	0.3160	-210.6499	-
Jan 18, 2024	0.3140	0.3140	0.3140	0.3140	-209.3167	-
Jan 17, 2024	0.3160	0.3160	0.3160	0.3160	-210.6499	-
Jan 16, 2024	0.3200	0.3200	0.3200	0.3200	-213.3164	-
Jan 15, 2024	0.3160	0.3160	0.3160	0.3160	-210.6499	-
Jan 12, 2024	0.3160	0.3160	0.3160	0.3160	-210.6499	-
Jan 11, 2024	0.3140	0.3140	0.3140	0.3140	-209.3167	-
Jan 10, 2024	0.3100	0.3100	0.3100	0.3100	-206.6502	-
Jan 09, 2024	0.3100	0.3100	0.3100	0.3100	-206.6502	-
Jan 08, 2024	0.3100	0.3100	0.3100	0.3100	-206.6502	-
Jan 05, 2024	0.3160	0.3160	0.3160	0.3160	-210.6499	-
Jan 04, 2024	0.3100	0.3100	0.3100	0.3100	-206.6502	-
Jan 03, 2024	0.3080	0.3080	0.3080	0.3080	-205.3170	-
Jan 02, 2024	0.3080	0.3080	0.3080	0.3080	-205.3170	-
Jan 02, 2024	84 Dividend
Dec 29, 2023	0.3120	0.3120	0.3120	0.3120	55,787.5625	-
Dec 28, 2023	0.3100	0.3100	0.3100	0.3100	55,429.9531	-
Dec 27, 2023	0.3100	0.3100	0.3100	0.3100	55,429.9531	-
Dec 22, 2023	0.3080	0.3080	0.3080	0.3080	55,072.3398	-
Dec 21, 2023	0.3040	0.3040	0.3040	0.3040	54,357.1133	-
Dec 20, 2023	0.3040	0.3040	0.3040	0.3040	54,357.1133	-
Dec 19, 2023	0.3020	0.3020	0.3020	0.3020	53,999.4961	-
Dec 18, 2023	0.3040	0.3040	0.3040	0.3040	54,357.1133	-
Dec 15, 2023	0.3040	0.3060	0.3040	0.3060	54,714.7266	-
Dec 14, 2023	0.3020	0.3020	0.3020	0.3020	53,999.4961	-
Dec 13, 2023	0.2900	0.2900	0.2900	0.2900	51,853.8242	-
Dec 12, 2023	0.2940	0.2940	0.2940	0.2940	52,569.0469	-
Dec 11, 2023	0.2940	0.2940	0.2940	0.2940	52,569.0469	-
Dec 08, 2023	0.3020	0.3020	0.3020	0.3020	53,999.4961	-
Dec 07, 2023	0.3000	0.3000	0.3000	0.3000	53,641.8906	-
Dec 06, 2023	0.3000	0.3000	0.3000	0.3000	53,641.8906	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,001.30+1,001.98(+1.17%)

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

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,001.30
+1,001.98(+1.17%)