Deutsche Märkte schließen in 2 Stunden 48 Minuten

PT Bumi Resources Minerals Tbk (BRMS.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
145,00+1,00 (+0,69%)
Börsenschluss: 04:11PM WIB
Zeitraum:
22. Feb. 2023 - 22. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
06. Nov. 2023189,00193,00187,00191,00191,0089.237.700
03. Nov. 2023191,00193,00188,00190,00190,00102.630.900
02. Nov. 2023189,00193,00189,00190,00190,00107.897.000
01. Nov. 2023194,00194,00188,00189,00189,00159.853.800
31. Okt. 2023195,00197,00188,00194,00194,00182.998.600
30. Okt. 2023180,00198,00180,00194,00194,00266.896.400
27. Okt. 2023192,00193,00189,00190,00190,0085.661.300
26. Okt. 2023193,00195,00187,00192,00192,00121.372.100
25. Okt. 2023195,00195,00192,00193,00193,0036.671.200
24. Okt. 2023197,00197,00193,00194,00194,0075.336.800
23. Okt. 2023200,00200,00189,00197,00197,00197.523.900
20. Okt. 2023197,00198,00192,00198,00198,00181.212.400
19. Okt. 2023200,00200,00191,00191,00191,00144.684.500
18. Okt. 2023196,00199,00195,00199,00199,00260.730.000
17. Okt. 2023198,00198,00193,00194,00194,00188.993.600
16. Okt. 2023195,00204,00195,00197,00197,00432.244.900
13. Okt. 2023189,00194,00187,00192,00192,00133.889.000
12. Okt. 2023191,00192,00188,00189,00189,0080.592.100
11. Okt. 2023189,00191,00185,00191,00191,00129.376.600
10. Okt. 2023193,00193,00186,00188,00188,00259.688.800
09. Okt. 2023182,00191,00182,00189,00189,00411.379.800
06. Okt. 2023178,00183,00173,00179,00179,00263.743.600
05. Okt. 2023190,00194,00177,00177,00177,00448.680.900
04. Okt. 2023208,00208,00189,00190,00190,00560.130.000
03. Okt. 2023210,00210,00206,00208,00208,00212.725.600
02. Okt. 2023210,00214,00208,00210,00210,0094.442.500
29. Sept. 2023212,00216,00210,00212,00212,0098.845.100
27. Sept. 2023210,00214,00208,00212,00212,00132.142.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...