Deutsche Märkte geschlossen

PT Bank Syariah Indonesia Tbk (BRIS.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
2.630,00+90,00 (+3,54%)
Börsenschluss: 04:14PM WIB
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20242.550,002.650,002.520,002.630,002.630,0034.475.700
02. Mai 20242.640,002.640,002.510,002.540,002.540,0033.703.700
30. Apr. 20242.520,002.640,002.520,002.640,002.640,0037.794.200
29. Apr. 20242.480,002.530,002.460,002.510,002.510,0023.565.700
26. Apr. 20242.580,002.600,002.470,002.470,002.470,0034.490.800
25. Apr. 20242.640,002.650,002.580,002.580,002.580,0015.328.800
24. Apr. 20242.620,002.670,002.600,002.640,002.640,0033.088.200
23. Apr. 20242.550,002.630,002.530,002.600,002.600,0039.282.900
22. Apr. 20242.540,002.560,002.480,002.540,002.540,0033.008.100
19. Apr. 20242.560,002.570,002.470,002.540,002.540,0043.648.900
18. Apr. 20242.510,002.620,002.510,002.600,002.600,0060.707.600
17. Apr. 20242.570,002.600,002.460,002.480,002.480,0035.246.500
16. Apr. 20242.590,002.640,002.520,002.550,002.550,0039.244.700
05. Apr. 20242.730,002.750,002.690,002.700,002.700,0013.370.900
04. Apr. 20242.660,002.740,002.650,002.730,002.730,0035.017.300
03. Apr. 20242.690,002.690,002.590,002.640,002.640,0024.102.000
02. Apr. 20242.550,002.700,002.510,002.690,002.690,0068.896.800
01. Apr. 20242.710,002.720,002.440,002.550,002.550,0098.265.300
28. März 20242.740,002.750,002.670,002.710,002.710,0020.968.100
27. März 20242.690,002.760,002.670,002.720,002.720,0056.342.100
26. März 20242.680,002.680,002.630,002.680,002.680,0019.794.100
25. März 20242.680,002.680,002.630,002.660,002.660,0026.442.400
22. März 20242.680,002.680,002.620,002.630,002.630,0020.727.900
21. März 20242.690,002.720,002.660,002.680,002.680,0021.906.100
20. März 20242.690,002.720,002.640,002.660,002.660,0023.201.700
19. März 20242.650,002.730,002.640,002.660,002.660,0057.088.500
18. März 20242.670,002.700,002.610,002.640,002.640,0042.883.800
15. März 20242.720,002.780,002.650,002.670,002.670,0045.921.300
14. März 20242.870,002.960,002.680,002.710,002.710,00103.946.700
13. März 20242.610,002.850,002.610,002.850,002.850,0098.769.200
08. März 20242.500,002.620,002.470,002.600,002.600,0074.013.000
07. März 20242.500,002.520,002.470,002.480,002.480,0031.395.800
06. März 20242.430,002.480,002.400,002.470,002.470,0025.245.100
05. März 20242.410,002.450,002.410,002.430,002.430,0018.420.700
04. März 20242.420,002.450,002.380,002.410,002.410,0022.411.600
01. März 20242.470,002.480,002.370,002.420,002.420,0027.762.600
29. Feb. 20242.490,002.520,002.430,002.470,002.470,0023.360.100
28. Feb. 20242.530,002.540,002.470,002.480,002.480,0029.185.500
27. Feb. 20242.420,002.550,002.400,002.510,002.510,0053.285.600
26. Feb. 20242.450,002.470,002.420,002.430,002.430,0021.265.000
23. Feb. 20242.470,002.480,002.420,002.450,002.450,0022.746.800
22. Feb. 20242.450,002.470,002.430,002.460,002.460,0032.330.100
21. Feb. 20242.480,002.500,002.400,002.440,002.440,0066.638.500
20. Feb. 20242.400,002.500,002.360,002.480,002.480,0076.880.900
19. Feb. 20242.330,002.410,002.290,002.380,002.380,0049.202.700
16. Feb. 20242.390,002.410,002.310,002.330,002.330,0039.394.100
15. Feb. 20242.400,002.450,002.380,002.390,002.390,0074.108.800
13. Feb. 20242.370,002.380,002.330,002.350,002.350,0026.776.300
12. Feb. 20242.370,002.400,002.330,002.370,002.370,0040.964.700
07. Feb. 20242.310,002.380,002.310,002.360,002.360,0036.584.300
06. Feb. 20242.310,002.320,002.290,002.310,002.310,0014.620.000
05. Feb. 20242.320,002.350,002.290,002.310,002.310,0040.628.600
02. Feb. 20242.310,002.400,002.290,002.320,002.320,0059.980.700
01. Feb. 20242.330,002.400,002.270,002.300,002.300,0092.240.200
31. Jan. 20242.180,002.340,002.160,002.330,002.330,00120.101.900
30. Jan. 20242.140,002.180,002.120,002.180,002.180,0047.841.800
29. Jan. 20241.995,002.140,001.995,002.140,002.140,0045.264.200
26. Jan. 20242.040,002.060,001.965,001.995,001.995,0045.801.100
25. Jan. 20242.070,002.130,002.030,002.040,002.040,0027.550.900
24. Jan. 20242.160,002.170,002.050,002.070,002.070,0051.015.000
23. Jan. 20242.100,002.190,002.090,002.160,002.160,0098.830.300
22. Jan. 20242.020,002.090,002.000,002.090,002.090,0059.023.400
19. Jan. 20242.030,002.040,001.995,002.010,002.010,0029.849.200
18. Jan. 20241.950,002.030,001.950,002.010,002.010,0066.224.100
17. Jan. 20241.930,001.965,001.920,001.950,001.950,0050.357.100
16. Jan. 20241.945,001.950,001.915,001.930,001.930,0029.515.600
15. Jan. 20241.980,001.985,001.930,001.945,001.945,0029.827.200
12. Jan. 20241.970,002.010,001.960,001.980,001.980,0035.836.500
11. Jan. 20241.940,002.050,001.940,001.970,001.970,0063.983.000
10. Jan. 20241.960,001.970,001.905,001.935,001.935,0045.737.200
09. Jan. 20241.940,001.975,001.905,001.960,001.960,0041.347.600
08. Jan. 20241.900,002.010,001.900,001.925,001.925,00106.684.300
05. Jan. 20241.895,001.955,001.885,001.900,001.900,0090.672.100
04. Jan. 20241.795,001.895,001.780,001.895,001.895,0080.872.900
03. Jan. 20241.735,001.830,001.730,001.800,001.800,0076.511.200
02. Jan. 20241.740,001.745,001.710,001.740,001.740,0013.118.700
29. Dez. 20231.735,001.745,001.710,001.740,001.740,0021.099.100
28. Dez. 20231.695,001.745,001.685,001.740,001.740,0023.222.700
27. Dez. 20231.695,001.705,001.685,001.695,001.695,0010.923.600
22. Dez. 20231.690,001.725,001.685,001.695,001.695,009.421.600
21. Dez. 20231.765,001.765,001.680,001.690,001.690,0025.310.000
20. Dez. 20231.710,001.765,001.710,001.755,001.755,0039.163.500
19. Dez. 20231.700,001.710,001.690,001.705,001.705,005.861.900
18. Dez. 20231.690,001.705,001.670,001.695,001.695,0012.521.500
15. Dez. 20231.710,001.715,001.700,001.700,001.700,0012.317.700
14. Dez. 20231.660,001.730,001.655,001.705,001.705,0025.482.500
13. Dez. 20231.645,001.660,001.635,001.645,001.645,008.918.700
12. Dez. 20231.670,001.715,001.615,001.640,001.640,0030.486.500
11. Dez. 20231.690,001.690,001.650,001.670,001.670,008.377.900
08. Dez. 20231.680,001.700,001.645,001.685,001.685,0012.257.800
07. Dez. 20231.740,001.740,001.660,001.685,001.685,0030.028.600
06. Dez. 20231.715,001.780,001.710,001.740,001.740,0052.012.700
05. Dez. 20231.700,001.725,001.690,001.715,001.715,0042.384.900
04. Dez. 20231.675,001.715,001.675,001.700,001.700,0037.657.900
01. Dez. 20231.650,001.690,001.650,001.675,001.675,0027.134.400
30. Nov. 20231.645,001.670,001.645,001.655,001.655,0022.181.800
29. Nov. 20231.665,001.670,001.635,001.645,001.645,007.381.300
28. Nov. 20231.645,001.690,001.640,001.660,001.660,0046.497.400
27. Nov. 20231.655,001.685,001.640,001.645,001.645,0018.608.600
24. Nov. 20231.630,001.680,001.630,001.655,001.655,0046.124.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...