Deutsche Märkte öffnen in 5 Stunden 26 Minuten

PT Bumi Resources Minerals Tbk (BRMS.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
166,00+6,00 (+3,75%)
Börsenschluss: 04:13PM WIB
Zeitraum:
18. Sept. 2023 - 18. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
17. Sept. 2024153,00167,00153,00166,00166,00216.867.300
13. Sept. 2024160,00163,00159,00160,00160,00133.671.900
12. Sept. 2024157,00160,00156,00158,00158,00115.476.900
11. Sept. 2024159,00161,00155,00156,00156,00152.968.600
10. Sept. 2024160,00162,00157,00159,00159,00122.873.200
09. Sept. 2024163,00166,00159,00159,00159,00194.331.900
06. Sept. 2024164,00166,00163,00163,00163,0077.510.600
05. Sept. 2024170,00170,00162,00164,00164,00238.612.900
04. Sept. 2024169,00171,00166,00168,00168,00244.659.900
03. Sept. 2024161,00173,00160,00169,00169,00566.876.600
02. Sept. 2024163,00163,00159,00160,00160,00110.507.800
30. Aug. 2024162,00163,00160,00162,00162,00105.888.700
29. Aug. 2024164,00164,00160,00160,00160,0081.337.000
28. Aug. 2024162,00167,00161,00163,00163,00175.046.200
27. Aug. 2024164,00164,00158,00162,00162,00113.336.400
26. Aug. 2024159,00162,00159,00161,00161,0099.651.500
23. Aug. 2024158,00160,00156,00159,00159,0080.685.800
22. Aug. 2024164,00164,00156,00156,00156,00161.656.100
21. Aug. 2024160,00167,00157,00161,00161,00468.750.700
20. Aug. 2024158,00161,00156,00159,00159,00155.870.000
19. Aug. 2024156,00161,00156,00157,00157,00139.251.300
16. Aug. 2024151,00157,00150,00155,00155,00240.437.000
15. Aug. 2024150,00153,00149,00150,00150,00133.500.100
14. Aug. 2024151,00152,00149,00150,00150,0062.621.200
13. Aug. 2024152,00153,00150,00151,00151,0082.415.700
12. Aug. 2024149,00152,00148,00151,00151,0089.413.500
09. Aug. 2024150,00152,00149,00149,00149,0082.136.300
08. Aug. 2024148,00150,00147,00149,00149,0091.733.100
07. Aug. 2024149,00150,00146,00148,00148,0063.350.000
06. Aug. 2024150,00150,00147,00148,00148,0092.068.700
05. Aug. 2024154,00155,00146,00150,00150,00322.789.800
02. Aug. 2024156,00158,00154,00157,00157,00104.981.300
01. Aug. 2024158,00161,00156,00156,00156,00145.238.100
31. Juli 2024157,00159,00155,00157,00157,0094.588.300
30. Juli 2024158,00161,00156,00156,00156,00185.445.400
29. Juli 2024154,00157,00154,00156,00156,0082.825.600
26. Juli 2024151,00154,00151,00153,00153,0047.587.000
25. Juli 2024155,00155,00151,00152,00152,0067.957.500
24. Juli 2024156,00158,00154,00155,00155,0059.043.600
23. Juli 2024157,00160,00155,00155,00155,0054.906.200
22. Juli 2024159,00159,00156,00157,00157,0041.039.700
19. Juli 2024162,00162,00157,00158,00158,0065.583.800
18. Juli 2024162,00163,00159,00162,00162,0068.915.100
17. Juli 2024166,00167,00161,00162,00162,00216.595.100
16. Juli 2024158,00164,00157,00162,00162,00228.694.500
15. Juli 2024157,00158,00155,00157,00157,0055.298.900
12. Juli 2024156,00158,00155,00156,00156,0070.986.100
11. Juli 2024152,00156,00152,00155,00155,0060.330.400
10. Juli 2024156,00156,00151,00152,00152,0069.033.200
09. Juli 2024157,00158,00151,00154,00154,0054.810.500
08. Juli 2024154,00157,00152,00157,00157,00162.137.300
05. Juli 2024155,00155,00151,00151,00151,00113.802.300
04. Juli 2024152,00156,00152,00154,00154,00100.557.000
03. Juli 2024147,00153,00146,00151,00151,00137.963.300
02. Juli 2024148,00149,00146,00146,00146,0072.376.100
01. Juli 2024146,00150,00146,00147,00147,0063.396.200
28. Juni 2024144,00149,00142,00146,00146,0094.870.600
27. Juni 2024143,00144,00142,00144,00144,0040.022.400
26. Juni 2024142,00143,00140,00143,00143,0056.007.100
25. Juni 2024142,00143,00140,00142,00142,0063.798.600
24. Juni 2024141,00143,00139,00142,00142,0045.117.700
21. Juni 2024143,00143,00139,00142,00142,00167.669.800
20. Juni 2024136,00142,00134,00141,00141,00118.141.100
19. Juni 2024134,00136,00130,00136,00136,00208.656.300
14. Juni 2024135,00135,00127,00135,00135,00233.209.700
13. Juni 2024139,00140,00133,00134,00134,00123.564.500
12. Juni 2024144,00144,00134,00137,00137,00237.415.600
11. Juni 2024144,00144,00142,00142,00142,0074.331.400
10. Juni 2024143,00144,00138,00144,00144,00255.602.400
07. Juni 2024148,00149,00144,00144,00144,00100.007.000
06. Juni 2024145,00150,00145,00146,00146,0082.233.900
05. Juni 2024152,00153,00145,00145,00145,00169.099.300
04. Juni 2024153,00156,00152,00152,00152,0086.509.600
03. Juni 2024155,00157,00152,00152,00152,00140.446.700
31. Mai 2024154,00157,00153,00155,00155,00168.006.700
30. Mai 2024157,00157,00152,00153,00153,00176.029.000
29. Mai 2024149,00159,00148,00156,00156,00457.333.900
28. Mai 2024146,00149,00145,00149,00149,00200.918.400
27. Mai 2024150,00150,00144,00145,00145,00196.151.200
22. Mai 2024152,00153,00149,00150,00150,0060.854.900
21. Mai 2024156,00156,00150,00150,00150,00134.933.600
20. Mai 2024147,00156,00147,00154,00154,00399.956.900
17. Mai 2024146,00147,00143,00146,00146,00110.037.300
16. Mai 2024146,00149,00146,00146,00146,0093.336.100
15. Mai 2024145,00147,00143,00146,00146,00109.170.100
14. Mai 2024150,00150,00143,00144,00144,0085.915.500
13. Mai 2024144,00147,00144,00146,00146,0075.348.900
08. Mai 2024151,00152,00143,00144,00144,00212.830.900
07. Mai 2024150,00154,00150,00151,00151,00110.424.800
06. Mai 2024151,00152,00149,00149,00149,00103.708.100
03. Mai 2024153,00155,00149,00150,00150,00107.017.900
02. Mai 2024155,00156,00150,00151,00151,00112.078.600
30. Apr. 2024153,00155,00151,00153,00153,00121.517.400
29. Apr. 2024151,00152,00148,00152,00152,00120.180.300
26. Apr. 2024153,00156,00150,00151,00151,00102.952.000
25. Apr. 2024158,00159,00152,00153,00153,00120.266.600
24. Apr. 2024155,00160,00155,00156,00156,00175.172.900
23. Apr. 2024154,00160,00154,00155,00155,00252.507.700
22. Apr. 2024159,00162,00153,00154,00154,00204.876.300
19. Apr. 2024162,00163,00157,00159,00159,00246.789.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...