Deutsche Märkte geschlossen

PT Bumi Resources Minerals Tbk (BRMS.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
160,00-2,00 (-1,23%)
Börsenschluss: 04:14PM WIB
Zeitraum:
14. Apr. 2023 - 14. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Apr. 2024163,00163,00159,00160,00160,00140.161.100
04. Apr. 2024156,00163,00156,00162,00162,00334.774.600
03. Apr. 2024156,00159,00154,00155,00155,00323.418.400
02. Apr. 2024153,00154,00151,00153,00153,00212.633.800
01. Apr. 2024152,00156,00150,00152,00152,00194.914.500
28. März 2024152,00153,00149,00150,00150,0073.467.700
27. März 2024152,00153,00150,00151,00151,0078.710.700
26. März 2024153,00153,00151,00152,00152,0054.732.000
25. März 2024154,00154,00151,00152,00152,0055.622.400
22. März 2024155,00156,00152,00153,00153,00103.555.800
21. März 2024155,00158,00154,00155,00155,00285.187.200
20. März 2024155,00155,00149,00152,00152,00138.517.900
19. März 2024153,00156,00152,00153,00153,0086.563.900
18. März 2024155,00156,00150,00152,00152,00137.406.900
15. März 2024162,00163,00152,00153,00153,00362.597.000
14. März 2024159,00164,00158,00162,00162,00167.058.800
13. März 2024166,00166,00159,00159,00159,00215.255.000
08. März 2024163,00165,00161,00163,00163,00246.748.800
07. März 2024154,00165,00154,00162,00162,00525.920.800
06. März 2024152,00157,00148,00154,00154,00339.593.500
05. März 2024146,00152,00146,00152,00152,00355.122.200
04. März 2024141,00149,00141,00145,00145,00348.652.400
01. März 2024145,00145,00139,00140,00140,0096.247.000
29. Feb. 2024143,00145,00138,00144,00144,00148.563.200
28. Feb. 2024144,00144,00140,00143,00143,0078.354.700
27. Feb. 2024147,00151,00142,00143,00143,0048.273.400
26. Feb. 2024144,00146,00142,00145,00145,0077.387.300
23. Feb. 2024145,00147,00141,00144,00144,00156.141.600
22. Feb. 2024145,00148,00142,00145,00145,00106.897.300
21. Feb. 2024148,00148,00142,00144,00144,0073.246.700
20. Feb. 2024149,00150,00145,00148,00148,00171.829.600
19. Feb. 2024150,00153,00148,00148,00148,00162.421.300
16. Feb. 2024148,00152,00147,00150,00150,00105.056.300
15. Feb. 2024151,00152,00147,00147,00147,00162.260.900
13. Feb. 2024149,00151,00147,00149,00149,00119.244.700
12. Feb. 2024144,00150,00144,00148,00148,00174.656.500
07. Feb. 2024144,00146,00143,00144,00144,00105.318.700
06. Feb. 2024140,00146,00140,00144,00144,00190.442.300
05. Feb. 2024146,00148,00139,00140,00140,00205.058.200
02. Feb. 2024159,00159,00146,00146,00146,00221.679.200
01. Feb. 2024155,00157,00152,00152,00152,0061.123.400
31. Jan. 2024154,00161,00154,00155,00155,00144.390.600
30. Jan. 2024148,00158,00148,00154,00154,00208.505.800
29. Jan. 2024147,00151,00146,00148,00148,00103.828.400
26. Jan. 2024155,00155,00145,00146,00146,00187.981.400
25. Jan. 2024155,00158,00151,00154,00154,00138.553.000
24. Jan. 2024161,00162,00153,00154,00154,00262.372.800
23. Jan. 2024165,00166,00161,00161,00161,0085.066.000
22. Jan. 2024168,00168,00163,00164,00164,0059.892.000
19. Jan. 2024170,00170,00166,00166,00166,0081.169.800
18. Jan. 2024167,00171,00166,00168,00168,00116.715.800
17. Jan. 2024172,00172,00166,00167,00167,00171.310.700
16. Jan. 2024173,00174,00171,00171,00171,0061.081.500
15. Jan. 2024173,00175,00172,00173,00173,0061.308.900
12. Jan. 2024172,00174,00170,00173,00173,0071.191.900
11. Jan. 2024175,00175,00172,00172,00172,0038.741.500
10. Jan. 2024174,00175,00173,00174,00174,0062.973.900
09. Jan. 2024173,00174,00171,00173,00173,0040.622.300
08. Jan. 2024176,00177,00172,00172,00172,0083.037.800
05. Jan. 2024177,00180,00176,00176,00176,0084.674.700
04. Jan. 2024177,00178,00175,00177,00177,0083.115.300
03. Jan. 2024175,00180,00175,00177,00177,00195.734.500
02. Jan. 2024171,00177,00170,00175,00175,00128.638.200
29. Dez. 2023175,00175,00170,00170,00170,00102.986.800
28. Dez. 2023173,00177,00171,00173,00173,00153.894.400
27. Dez. 2023169,00173,00169,00171,00171,00113.902.900
22. Dez. 2023172,00175,00167,00168,00168,0098.223.000
21. Dez. 2023174,00174,00162,00172,00172,00423.180.800
20. Dez. 2023172,00177,00171,00174,00174,00205.078.100
19. Dez. 2023174,00176,00170,00170,00170,00156.717.000
18. Dez. 2023177,00178,00171,00173,00173,00142.863.600
15. Dez. 2023180,00181,00177,00177,00177,00876.995.300
14. Dez. 2023172,00182,00172,00178,00178,00302.825.500
13. Dez. 2023178,00179,00172,00172,00172,00130.903.800
12. Dez. 2023182,00182,00174,00177,00177,00136.345.200
11. Dez. 2023193,00194,00180,00180,00180,00211.058.900
08. Dez. 2023194,00196,00191,00193,00193,0067.740.900
07. Dez. 2023200,00200,00191,00194,00194,00277.406.900
06. Dez. 2023200,00206,00198,00198,00198,00247.344.100
05. Dez. 2023204,00206,00198,00200,00200,00233.649.100
04. Dez. 2023206,00212,00204,00206,00206,00288.191.500
01. Dez. 2023202,00204,00198,00199,00199,00117.658.900
30. Nov. 2023208,00208,00198,00202,00202,00259.603.100
29. Nov. 2023208,00212,00206,00206,00206,00370.648.800
28. Nov. 2023200,00208,00197,00204,00204,00427.402.300
27. Nov. 2023187,00200,00187,00200,00200,00636.045.700
24. Nov. 2023189,00190,00186,00187,00187,0080.696.800
23. Nov. 2023190,00195,00186,00188,00188,00296.187.100
22. Nov. 2023175,00191,00174,00190,00190,00501.391.700
21. Nov. 2023177,00178,00170,00174,00174,00131.438.600
20. Nov. 2023180,00181,00176,00176,00176,0051.180.900
17. Nov. 2023179,00182,00178,00180,00180,0075.305.000
16. Nov. 2023181,00183,00175,00178,00178,00161.697.400
15. Nov. 2023181,00183,00179,00180,00180,0074.816.800
14. Nov. 2023178,00182,00175,00179,00179,00122.448.600
13. Nov. 2023173,00180,00170,00177,00177,00110.977.700
10. Nov. 2023174,00177,00172,00172,00172,00103.292.700
09. Nov. 2023182,00184,00174,00174,00174,00191.746.300
08. Nov. 2023184,00184,00180,00182,00182,00216.278.700
07. Nov. 2023191,00191,00180,00183,00183,00202.330.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...