Deutsche Märkte geschlossen

PT Bank Danamon Indonesia Tbk (BDMN.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
2.660,00-10,00 (-0,37%)
Börsenschluss: 04:12PM WIB
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 20242.670,002.690,002.660,002.660,002.660,00662.600
06. Mai 20242.700,002.720,002.660,002.670,002.670,001.294.100
03. Mai 20242.690,002.730,002.670,002.700,002.700,001.674.300
02. Mai 20242.740,002.750,002.670,002.680,002.680,001.463.900
30. Apr. 20242.680,002.740,002.660,002.740,002.740,001.480.100
29. Apr. 20242.710,002.750,002.670,002.680,002.680,00818.400
26. Apr. 20242.750,002.780,002.700,002.700,002.700,003.192.900
25. Apr. 20242.770,002.790,002.730,002.740,002.740,001.051.700
24. Apr. 20242.760,002.790,002.750,002.770,002.770,00829.700
23. Apr. 20242.750,002.790,002.750,002.760,002.760,00556.200
22. Apr. 20242.750,002.770,002.740,002.750,002.750,00690.600
19. Apr. 20242.790,002.790,002.720,002.750,002.750,001.730.400
18. Apr. 20242.770,002.810,002.770,002.790,002.790,00944.500
17. Apr. 20242.750,002.790,002.730,002.780,002.780,001.404.500
16. Apr. 20242.760,002.790,002.730,002.740,002.740,002.742.700
05. Apr. 20242.810,002.830,002.790,002.790,002.790,001.884.100
04. Apr. 20242.840,002.840,002.810,002.820,002.820,001.805.800
03. Apr. 20242.900,002.900,002.800,002.810,002.810,006.137.300
03. Apr. 2024125.48 Dividende
02. Apr. 20242.920,002.960,002.910,002.950,002.824,526.578.300
01. Apr. 20242.980,003.000,002.910,002.920,002.795,806.264.300
28. März 20243.010,003.020,002.960,002.980,002.853,245.433.700
27. März 20242.990,003.040,002.980,003.010,002.881,977.299.100
26. März 20243.010,003.010,002.970,002.980,002.853,244.301.400
25. März 20243.050,003.050,002.980,002.990,002.862,825.645.500
22. März 20242.950,003.030,002.940,003.010,002.881,978.612.400
21. März 20242.930,002.960,002.920,002.950,002.824,523.399.800
20. März 20242.940,002.940,002.900,002.930,002.805,372.926.700
19. März 20242.950,002.970,002.930,002.930,002.805,371.023.000
18. März 20242.920,002.960,002.920,002.950,002.824,521.153.100
15. März 20242.940,002.970,002.920,002.920,002.795,801.327.600
14. März 20242.940,002.950,002.910,002.940,002.814,951.318.600
13. März 20242.930,002.980,002.900,002.940,002.814,955.366.700
08. März 20242.880,002.910,002.870,002.900,002.776,651.274.000
07. März 20242.860,002.900,002.860,002.880,002.757,501.331.100
06. März 20242.890,002.890,002.860,002.860,002.738,352.230.600
05. März 20242.880,002.890,002.850,002.890,002.767,071.466.000
04. März 20242.910,002.920,002.870,002.880,002.757,501.655.900
01. März 20242.910,002.910,002.880,002.900,002.776,651.811.000
29. Feb. 20242.920,002.930,002.890,002.910,002.786,222.057.200
28. Feb. 20242.900,002.930,002.890,002.910,002.786,222.409.900
27. Feb. 20242.900,002.970,002.870,002.900,002.776,652.341.900
26. Feb. 20242.950,002.960,002.890,002.900,002.776,652.241.400
23. Feb. 20242.960,002.960,002.880,002.930,002.805,373.568.300
22. Feb. 20242.900,002.950,002.900,002.940,002.814,954.361.100
21. Feb. 20242.890,002.920,002.870,002.900,002.776,654.382.800
20. Feb. 20242.880,002.920,002.860,002.890,002.767,075.181.200
19. Feb. 20242.870,002.910,002.860,002.870,002.747,921.216.700
16. Feb. 20242.880,002.900,002.860,002.870,002.747,921.533.800
15. Feb. 20242.890,002.950,002.870,002.880,002.757,504.142.100
13. Feb. 20242.850,002.930,002.850,002.890,002.767,074.202.000
12. Feb. 20242.780,002.860,002.760,002.850,002.728,773.255.300
07. Feb. 20242.800,002.800,002.760,002.780,002.661,75596.600
06. Feb. 20242.800,002.800,002.710,002.800,002.680,902.218.800
05. Feb. 20242.810,002.810,002.770,002.790,002.671,33585.300
02. Feb. 20242.780,002.830,002.780,002.810,002.690,47510.700
01. Feb. 20242.830,002.830,002.770,002.770,002.652,181.728.300
31. Jan. 20242.820,002.840,002.810,002.830,002.709,62936.200
30. Jan. 20242.810,002.850,002.800,002.830,002.709,62839.900
29. Jan. 20242.770,002.850,002.760,002.800,002.680,901.061.000
26. Jan. 20242.740,002.770,002.720,002.760,002.642,60944.600
25. Jan. 20242.830,002.890,002.740,002.740,002.623,452.330.200
24. Jan. 20242.830,002.840,002.760,002.800,002.680,901.265.400
23. Jan. 20242.870,002.900,002.800,002.820,002.700,051.769.000
22. Jan. 20242.860,002.930,002.850,002.870,002.747,921.811.900
19. Jan. 20242.860,002.880,002.820,002.850,002.728,771.254.200
18. Jan. 20242.890,002.900,002.850,002.860,002.738,351.073.900
17. Jan. 20242.910,002.910,002.870,002.900,002.776,65896.400
16. Jan. 20242.890,002.910,002.880,002.900,002.776,65543.000
15. Jan. 20242.890,002.920,002.860,002.880,002.757,50962.300
12. Jan. 20242.870,002.930,002.870,002.890,002.767,07645.800
11. Jan. 20242.890,002.910,002.870,002.890,002.767,071.078.200
10. Jan. 20242.930,002.940,002.880,002.900,002.776,651.391.200
09. Jan. 20242.860,002.970,002.860,002.920,002.795,805.091.600
08. Jan. 20242.850,002.880,002.830,002.860,002.738,351.945.900
05. Jan. 20242.840,002.890,002.840,002.840,002.719,202.055.200
04. Jan. 20242.780,002.850,002.760,002.830,002.709,622.812.400
03. Jan. 20242.790,002.800,002.770,002.780,002.661,75684.400
02. Jan. 20242.810,002.810,002.770,002.780,002.661,75689.900
29. Dez. 20232.800,002.810,002.770,002.780,002.661,751.015.900
28. Dez. 20232.750,002.840,002.720,002.800,002.680,901.606.200
27. Dez. 20232.720,002.740,002.710,002.720,002.604,30509.600
22. Dez. 20232.750,002.750,002.720,002.720,002.604,301.002.700
21. Dez. 20232.730,002.750,002.710,002.730,002.613,88463.000
20. Dez. 20232.760,002.760,002.730,002.740,002.623,45501.200
19. Dez. 20232.740,002.760,002.700,002.750,002.633,03589.900
18. Dez. 20232.770,002.790,002.730,002.740,002.623,45554.700
15. Dez. 20232.780,002.800,002.760,002.770,002.652,18242.600
14. Dez. 20232.760,002.800,002.740,002.770,002.652,18721.600
13. Dez. 20232.750,002.750,002.720,002.740,002.623,45599.300
12. Dez. 20232.750,002.760,002.720,002.750,002.633,03467.800
11. Dez. 20232.780,002.780,002.720,002.730,002.613,881.126.700
08. Dez. 20232.780,002.790,002.750,002.780,002.661,75438.400
07. Dez. 20232.810,002.810,002.760,002.760,002.642,601.312.800
06. Dez. 20232.850,002.850,002.810,002.810,002.690,47654.700
05. Dez. 20232.850,002.850,002.810,002.840,002.719,20896.500
04. Dez. 20232.840,002.860,002.840,002.850,002.728,771.030.800
01. Dez. 20232.850,002.850,002.820,002.840,002.719,20451.400
30. Nov. 20232.840,002.860,002.830,002.850,002.728,77765.400
29. Nov. 20232.850,002.850,002.820,002.840,002.719,201.087.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...