Deutsche Märkte schließen in 4 Stunden 22 Minuten

PT Bumi Resources Minerals Tbk (BRMS.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
177,00-4,00 (-2,21%)
Börsenschluss: 03:14PM WIB
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 2023178,00184,00174,00177,00177,00402.502.900
03. Feb. 2023191,00191,00181,00181,00181,00369.254.200
02. Feb. 2023194,00197,00189,00192,00192,00441.123.000
01. Feb. 2023186,00193,00185,00191,00191,00565.546.300
31. Jan. 2023179,00185,00178,00184,00184,00339.037.800
30. Jan. 2023186,00190,00181,00181,00181,00301.304.700
27. Jan. 2023194,00194,00182,00184,00184,00830.330.400
26. Jan. 2023198,00204,00193,00193,00193,00892.098.700
25. Jan. 2023200,00202,00195,00197,00197,00492.051.500
24. Jan. 2023186,00202,00186,00199,00199,001.646.876.500
20. Jan. 2023184,00188,00182,00186,00186,00443.371.400
19. Jan. 2023188,00188,00180,00182,00182,00554.776.300
18. Jan. 2023180,00184,00174,00182,00182,00702.655.300
17. Jan. 2023188,00195,00180,00180,00180,001.660.717.200
16. Jan. 2023154,00188,00154,00187,00187,001.263.285.900
13. Jan. 2023156,00159,00156,00157,00157,00126.643.000
12. Jan. 2023158,00160,00155,00155,00155,00169.380.800
11. Jan. 2023158,00162,00152,00158,00158,00261.284.400
10. Jan. 2023154,00159,00153,00158,00158,00250.980.600
09. Jan. 2023153,00161,00151,00153,00153,00434.995.200
06. Jan. 2023152,00154,00147,00152,00152,0075.497.200
05. Jan. 2023162,00165,00151,00152,00152,00535.938.800
04. Jan. 2023169,00169,00162,00162,00162,00228.361.800
03. Jan. 2023161,00171,00159,00167,00167,00482.644.400
02. Jan. 2023162,00163,00159,00160,00160,0071.224.000
30. Dez. 2022165,00166,00159,00159,00159,00111.249.400
29. Dez. 2022166,00167,00162,00164,00164,00102.354.100
28. Dez. 2022173,00174,00165,00165,00165,00196.767.400
27. Dez. 2022170,00175,00168,00172,00172,00334.102.500
26. Dez. 2022165,00172,00164,00170,00170,00138.836.200
23. Dez. 2022162,00165,00160,00165,00165,0056.026.400
22. Dez. 2022161,00164,00160,00162,00162,00100.440.600
21. Dez. 2022164,00166,00158,00161,00161,0098.694.700
20. Dez. 2022168,00170,00164,00164,00164,0095.218.600
19. Dez. 2022173,00174,00167,00168,00168,0060.627.900
16. Dez. 2022168,00172,00164,00172,00172,00291.868.100
15. Dez. 2022172,00173,00168,00169,00169,00166.630.600
14. Dez. 2022174,00174,00170,00172,00172,00103.415.500
13. Dez. 2022175,00177,00171,00171,00171,00161.439.600
12. Dez. 2022185,00185,00171,00174,00174,0084.574.500
09. Dez. 2022175,00177,00171,00175,00175,00106.467.200
08. Dez. 2022176,00178,00164,00174,00174,00355.701.000
07. Dez. 2022177,00181,00175,00176,00176,00123.865.800
06. Dez. 2022181,00181,00175,00176,00176,00155.871.400
05. Dez. 2022186,00186,00177,00178,00178,00172.239.800
02. Dez. 2022185,00192,00184,00184,00184,00400.670.200
01. Dez. 2022183,00187,00182,00185,00185,00182.282.900
30. Nov. 2022179,00183,00178,00183,00183,00161.544.600
29. Nov. 2022176,00181,00175,00179,00179,00143.211.600
28. Nov. 2022184,00185,00173,00176,00176,00287.939.800
25. Nov. 2022186,00187,00182,00183,00183,00121.368.300
24. Nov. 2022190,00192,00182,00183,00183,00362.036.000
23. Nov. 2022188,00192,00187,00189,00189,00329.743.400
22. Nov. 2022184,00190,00182,00188,00188,00384.996.200
21. Nov. 2022184,00186,00182,00183,00183,00164.026.300
18. Nov. 2022179,00184,00177,00184,00184,00161.358.400
17. Nov. 2022177,00179,00175,00179,00179,00113.538.700
16. Nov. 2022180,00184,00176,00177,00177,00162.639.600
15. Nov. 2022186,00187,00179,00180,00180,00274.080.300
14. Nov. 2022188,00191,00184,00185,00185,00180.283.200
11. Nov. 2022191,00193,00187,00187,00187,00441.330.100
10. Nov. 2022187,00189,00182,00186,00186,00311.904.300
09. Nov. 2022184,00192,00183,00186,00186,00495.952.000
08. Nov. 2022187,00190,00182,00182,00182,00471.961.200
07. Nov. 2022175,00188,00174,00187,00187,00720.980.000
04. Nov. 2022174,00175,00166,00173,00173,00349.194.500
03. Nov. 2022176,00177,00170,00173,00173,00222.568.300
02. Nov. 2022177,00180,00172,00174,00174,00181.493.700
01. Nov. 2022182,00184,00175,00177,00177,00237.421.600
31. Okt. 2022174,00181,00173,00181,00181,00540.522.300
28. Okt. 2022181,00184,00173,00173,00173,00483.994.700
27. Okt. 2022189,00190,00177,00181,00181,00874.975.400
26. Okt. 2022186,00189,00183,00188,00188,00422.494.100
25. Okt. 2022187,00192,00182,00185,00185,00676.900.300
24. Okt. 2022177,00193,00177,00186,00186,001.233.255.300
21. Okt. 2022178,00182,00176,00177,00177,00459.161.800
20. Okt. 2022173,00181,00173,00178,00178,00796.908.700
19. Okt. 2022175,00181,00171,00173,00173,00785.676.300
18. Okt. 2022177,00183,00171,00173,00173,001.488.687.600
17. Okt. 2022156,00176,00150,00176,00176,001.649.869.000
14. Okt. 2022149,00162,00149,00155,00155,00909.744.200
13. Okt. 2022148,00152,00146,00147,00147,00426.428.900
12. Okt. 2022150,00154,00144,00146,00146,00751.056.200
11. Okt. 2022162,00169,00150,00150,00150,001.048.326.100
10. Okt. 2022165,00168,00160,00161,00161,00671.702.000
07. Okt. 2022163,00169,00161,00168,00168,001.275.092.000
06. Okt. 2022168,00170,00160,00160,00160,00922.541.900
05. Okt. 2022165,00173,00162,00167,00167,002.215.537.400
04. Okt. 2022143,00160,00140,00160,00160,001.519.272.000
03. Okt. 2022139,00141,00132,00139,00139,00555.295.000
30. Sept. 2022147,00150,00140,00140,00140,00561.880.400
29. Sept. 2022150,00159,00145,00147,00147,001.510.146.500
28. Sept. 2022164,00165,00155,00155,00155,00627.100.100
27. Sept. 2022160,00168,00155,00166,00166,001.026.180.000
26. Sept. 2022170,00172,00166,00166,00166,00294.984.200
23. Sept. 2022182,00185,00178,00178,00178,00355.528.900
22. Sept. 2022174,00187,00167,00183,00183,00958.410.400
21. Sept. 2022186,00188,00174,00175,00175,00589.612.700
20. Sept. 2022194,00194,00179,00187,00187,001.351.325.700
19. Sept. 2022206,00206,00192,00192,00192,00522.639.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...