Deutsche Märkte geschlossen

PT Bank CIMB Niaga Tbk (BNGA.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
1.830,00-45,00 (-2,40%)
Börsenschluss: 04:04PM WIB
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20241.880,001.885,001.820,001.830,001.830,008.582.700
02. Mai 20241.915,001.920,001.840,001.875,001.875,0010.262.500
30. Apr. 20241.840,001.915,001.840,001.910,001.910,0015.480.700
29. Apr. 20241.800,001.840,001.765,001.840,001.840,0010.773.900
26. Apr. 20241.880,001.880,001.800,001.800,001.800,0017.901.500
25. Apr. 20241.885,001.895,001.850,001.865,001.865,009.516.800
24. Apr. 20241.925,001.925,001.880,001.880,001.880,009.930.000
23. Apr. 20241.875,001.920,001.870,001.905,001.905,0010.743.000
22. Apr. 20241.930,001.930,001.795,001.870,001.870,0022.737.300
22. Apr. 2024122.67 Dividende
19. Apr. 20242.020,002.040,001.980,001.990,001.867,3328.769.000
18. Apr. 20242.040,002.060,002.010,002.020,001.895,4814.124.100
17. Apr. 20242.020,002.050,002.020,002.040,001.914,2511.422.200
16. Apr. 20242.080,002.090,002.000,002.020,001.895,4823.767.200
05. Apr. 20242.120,002.130,002.090,002.100,001.970,558.314.900
04. Apr. 20242.080,002.120,002.070,002.110,001.979,9313.244.700
03. Apr. 20242.150,002.160,002.060,002.080,001.951,7818.837.700
02. Apr. 20242.120,002.160,002.110,002.140,002.008,0811.116.300
01. Apr. 20242.180,002.190,002.090,002.140,002.008,0823.417.600
28. März 20242.200,002.220,002.170,002.180,002.045,6213.599.700
27. März 20242.150,002.210,002.140,002.200,002.064,3827.632.300
26. März 20242.170,002.170,002.090,002.150,002.017,4724.894.400
25. März 20242.110,002.110,002.040,002.110,001.979,9318.430.400
22. März 20242.050,002.050,002.020,002.050,001.923,637.239.300
21. März 20242.050,002.060,002.030,002.040,001.914,258.605.800
20. März 20241.995,002.050,001.990,002.040,001.914,2513.493.000
19. März 20242.040,002.060,001.985,001.995,001.872,028.588.600
18. März 20241.990,002.010,001.975,001.990,001.867,3312.025.500
15. März 20241.985,002.010,001.980,001.985,001.862,647.013.900
14. März 20241.995,002.000,001.980,001.985,001.862,648.038.100
13. März 20242.020,002.030,001.970,001.995,001.872,0217.524.800
08. März 20241.985,002.020,001.985,002.010,001.886,1014.368.700
07. März 20241.975,002.010,001.960,001.985,001.862,6413.380.000
06. März 20241.950,001.980,001.945,001.970,001.848,5613.699.400
05. März 20241.970,001.985,001.955,001.960,001.839,187.316.900
04. März 20241.985,001.995,001.965,001.970,001.848,568.686.200
01. März 20241.995,002.000,001.940,001.985,001.862,6430.828.100
29. Feb. 20242.080,002.090,001.975,001.995,001.872,0240.503.500
28. Feb. 20242.130,002.140,002.060,002.080,001.951,7817.849.000
27. Feb. 20242.080,002.140,002.050,002.120,001.989,3214.667.200
26. Feb. 20242.040,002.090,002.010,002.050,001.923,6315.719.300
23. Feb. 20242.100,002.100,002.000,002.030,001.904,8622.209.500
22. Feb. 20242.080,002.130,002.060,002.100,001.970,5514.881.100
21. Feb. 20241.990,002.100,001.990,002.080,001.951,7834.764.700
20. Feb. 20241.945,001.995,001.930,001.980,001.857,9510.900.200
19. Feb. 20241.975,001.985,001.930,001.935,001.815,7211.109.700
16. Feb. 20241.960,001.985,001.950,001.975,001.853,257.302.700
15. Feb. 20242.000,002.020,001.945,001.950,001.829,8024.092.600
13. Feb. 20241.910,001.985,001.905,001.945,001.825,1031.404.400
12. Feb. 20241.780,001.940,001.780,001.905,001.787,5735.521.800
07. Feb. 20241.770,001.785,001.765,001.780,001.670,283.728.700
06. Feb. 20241.770,001.780,001.760,001.770,001.660,895.932.200
05. Feb. 20241.745,001.785,001.740,001.770,001.660,8922.163.700
02. Feb. 20241.745,001.760,001.740,001.745,001.637,434.474.000
01. Feb. 20241.760,001.775,001.745,001.745,001.637,439.131.800
31. Jan. 20241.750,001.760,001.735,001.760,001.651,5111.804.600
30. Jan. 20241.715,001.750,001.710,001.750,001.642,1215.709.000
29. Jan. 20241.720,001.720,001.705,001.715,001.609,283.475.600
26. Jan. 20241.720,001.720,001.700,001.715,001.609,286.500.700
25. Jan. 20241.720,001.725,001.710,001.720,001.613,974.378.800
24. Jan. 20241.725,001.740,001.710,001.725,001.618,679.476.700
23. Jan. 20241.750,001.750,001.720,001.730,001.623,3613.001.300
22. Jan. 20241.745,001.785,001.740,001.745,001.637,4326.856.200
19. Jan. 20241.760,001.775,001.735,001.745,001.637,437.888.400
18. Jan. 20241.740,001.760,001.735,001.755,001.646,827.808.900
17. Jan. 20241.750,001.760,001.745,001.750,001.642,124.312.800
16. Jan. 20241.755,001.760,001.745,001.755,001.646,827.516.600
15. Jan. 20241.745,001.775,001.735,001.750,001.642,1215.890.800
12. Jan. 20241.730,001.740,001.725,001.740,001.632,748.859.700
11. Jan. 20241.725,001.735,001.720,001.730,001.623,367.501.000
10. Jan. 20241.725,001.735,001.720,001.725,001.618,678.566.000
09. Jan. 20241.725,001.730,001.715,001.725,001.618,675.115.500
08. Jan. 20241.720,001.755,001.715,001.725,001.618,6712.279.200
05. Jan. 20241.715,001.755,001.705,001.720,001.613,9712.185.000
04. Jan. 20241.710,001.720,001.705,001.715,001.609,287.121.600
03. Jan. 20241.705,001.710,001.695,001.710,001.604,594.362.200
02. Jan. 20241.705,001.710,001.695,001.705,001.599,908.133.800
29. Dez. 20231.695,001.705,001.690,001.695,001.590,515.105.700
28. Dez. 20231.690,001.695,001.685,001.695,001.590,511.986.000
27. Dez. 20231.680,001.695,001.675,001.690,001.585,825.756.200
22. Dez. 20231.680,001.685,001.675,001.680,001.576,443.756.700
21. Dez. 20231.690,001.690,001.675,001.680,001.576,443.122.200
20. Dez. 20231.685,001.690,001.675,001.690,001.585,823.905.700
19. Dez. 20231.690,001.695,001.685,001.685,001.581,132.225.400
18. Dez. 20231.680,001.705,001.680,001.690,001.585,823.493.800
15. Dez. 20231.680,001.700,001.675,001.690,001.585,822.692.000
14. Dez. 20231.650,001.700,001.645,001.680,001.576,445.413.600
13. Dez. 20231.655,001.660,001.650,001.650,001.548,292.978.900
12. Dez. 20231.650,001.665,001.650,001.660,001.557,673.491.200
11. Dez. 20231.660,001.670,001.650,001.655,001.552,987.756.000
08. Dez. 20231.690,001.695,001.650,001.655,001.552,9821.366.600
07. Dez. 20231.690,001.700,001.690,001.690,001.585,825.729.100
06. Dez. 20231.700,001.705,001.690,001.695,001.590,516.027.900
05. Dez. 20231.700,001.710,001.695,001.700,001.595,215.548.800
04. Dez. 20231.705,001.710,001.695,001.705,001.599,907.476.000
01. Dez. 20231.710,001.710,001.700,001.705,001.599,902.824.400
30. Nov. 20231.695,001.710,001.695,001.705,001.599,904.128.300
29. Nov. 20231.705,001.710,001.695,001.695,001.590,517.922.600
28. Nov. 20231.710,001.720,001.700,001.705,001.599,905.102.400
27. Nov. 20231.710,001.760,001.705,001.710,001.604,5913.229.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...