Deutsche Märkte geschlossen

PT Bumi Resources Tbk (BUMI.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
65,00-2,00 (-2,99%)
Börsenschluss: 03:14PM WIB
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Juli 202267,0068,0065,0065,0065,001.146.288.900
30. Juni 202268,0069,0066,0067,0067,001.270.047.400
29. Juni 202263,0067,0061,0066,0066,002.075.215.300
28. Juni 202267,0067,0063,0064,0064,002.744.278.300
27. Juni 202266,0069,0065,0067,0067,001.858.961.100
24. Juni 202275,0075,0063,0066,0066,00955.236.000
23. Juni 202268,0068,0063,0065,0065,003.620.950.100
22. Juni 202266,0071,0066,0067,0067,003.864.578.400
21. Juni 202274,0074,0069,0070,0070,003.921.085.200
20. Juni 202266,0073,0065,0072,0072,005.686.852.000
17. Juni 202260,0065,0059,0065,0065,003.441.262.800
16. Juni 202259,0063,0059,0060,0060,002.843.046.500
15. Juni 202256,0061,0056,0058,0058,002.625.074.000
14. Juni 202256,0057,0055,0056,0056,00302.366.700
13. Juni 202256,0057,0055,0056,0056,00955.200.100
10. Juni 202259,0059,0057,0058,0058,00727.945.000
09. Juni 202258,0061,0057,0059,0059,001.866.440.600
08. Juni 202257,0059,0057,0058,0058,00645.021.700
07. Juni 202257,0059,0056,0057,0057,001.203.478.900
06. Juni 202257,0057,0056,0056,0056,00295.218.200
03. Juni 202258,0058,0057,0057,0057,00775.050.700
02. Juni 202259,0059,0057,0058,0058,00833.900.000
31. Mai 202256,0058,0055,0058,0058,001.518.262.900
30. Mai 202256,0056,0055,0055,0055,00516.462.600
27. Mai 202256,0057,0054,0055,0055,001.191.490.800
25. Mai 202254,0057,0054,0056,0056,001.221.692.500
24. Mai 202255,0055,0054,0054,0054,00360.670.100
23. Mai 202256,0056,0054,0054,0054,00487.674.700
20. Mai 202255,0056,0054,0055,0055,00921.683.800
19. Mai 202256,0056,0054,0054,0054,00926.682.700
18. Mai 202257,0057,0055,0056,0056,00509.654.600
17. Mai 202257,0058,0055,0057,0057,00992.127.300
13. Mai 202255,0056,0053,0056,0056,001.244.620.900
12. Mai 202258,0058,0054,0054,0054,001.805.008.000
11. Mai 202259,0060,0057,0058,0058,001.155.655.800
10. Mai 202259,0060,0057,0059,0059,001.635.664.100
09. Mai 202261,0063,0057,0061,0061,004.196.811.700
28. Apr. 202256,0057,0055,0056,0056,001.371.832.900
27. Apr. 202254,0058,0053,0056,0056,001.587.269.000
26. Apr. 202256,0056,0053,0054,0054,001.310.849.600
25. Apr. 202257,0058,0054,0055,0055,001.268.712.700
22. Apr. 202260,0062,0057,0057,0057,002.027.612.100
21. Apr. 202263,0064,0061,0061,0061,00430.407.200
20. Apr. 202260,0064,0060,0063,0063,00942.980.000
19. Apr. 202262,0063,0060,0060,0060,001.998.599.400
18. Apr. 202268,0068,0064,0064,0064,001.464.549.200
14. Apr. 202269,0070,0067,0068,0068,001.668.478.600
13. Apr. 202269,0073,0068,0068,0068,003.705.936.700
12. Apr. 202266,0070,0066,0068,0068,002.513.146.700
11. Apr. 202266,0070,0065,0066,0066,002.755.676.400
08. Apr. 202264,0067,0063,0066,0066,001.741.164.900
07. Apr. 202265,0066,0063,0063,0063,002.148.676.600
06. Apr. 202260,0066,0060,0065,0065,003.823.640.100
05. Apr. 202258,0061,0057,0060,0060,001.423.022.800
04. Apr. 202258,0059,0057,0058,0058,00537.359.600
01. Apr. 202257,0059,0057,0058,0058,00743.787.300
31. März 202257,0059,0057,0057,0057,00350.430.800
30. März 202255,0059,0055,0057,0057,00455.966.900
29. März 202259,0059,0055,0056,0056,001.250.335.900
28. März 202258,0059,0056,0059,0059,00729.192.300
25. März 202260,0060,0056,0058,0058,00653.675.300
24. März 202259,0061,0058,0059,0059,00752.967.600
23. März 202260,0062,0058,0059,0059,001.155.390.500
22. März 202259,0063,0059,0060,0060,002.877.299.500
21. März 202255,0061,0054,0059,0059,002.571.060.400
18. März 202257,0057,0054,0054,0054,001.041.978.400
17. März 202252,0056,0052,0056,0056,001.899.444.600
16. März 202251,0053,0051,0052,0052,00454.058.000
15. März 202253,0053,0051,0052,0052,001.218.768.700
14. März 202254,0055,0052,0053,0053,001.277.646.000
11. März 202253,0055,0052,0053,0053,00859.667.100
10. März 202254,0057,0052,0053,0053,001.554.599.100
09. März 202256,0056,0053,0054,0054,001.475.732.500
08. März 202261,0061,0056,0056,0056,002.127.844.300
07. März 202260,0062,0058,0060,0060,003.792.713.700
04. März 202253,0059,0053,0058,0058,005.618.403.600
02. März 202250,0056,0050,0052,0052,0015.191.745.200
01. März 202251,0051,0051,0051,0051,002.463.829.500
25. Feb. 202254,0054,0054,0054,0054,00933.455.300
24. Feb. 202258,0058,0058,0058,0058,00548.415.400
23. Feb. 202262,0063,0062,0062,0062,00281.234.300
22. Feb. 202270,0070,0066,0066,0066,00273.772.500
21. Feb. 202270,0070,0070,0070,0070,00225.892.200
18. Feb. 202275,0075,0075,0075,0075,00250.607.400
17. Feb. 202285,0087,0080,0080,0080,00733.808.000
16. Feb. 202286,0089,0084,0085,0085,00726.832.300
15. Feb. 202282,0088,0081,0086,0086,001.210.593.900
14. Feb. 202281,0083,0080,0081,0081,00480.474.800
11. Feb. 202284,0084,0078,0082,0082,00705.530.500
10. Feb. 202281,0082,0078,0079,0079,00453.443.500
09. Feb. 202280,0081,0078,0080,0080,00442.067.400
08. Feb. 202278,0081,0077,0078,0078,00433.077.700
07. Feb. 202281,0083,0077,0078,0078,00633.068.800
04. Feb. 202280,0085,0079,0081,0081,00976.449.300
03. Feb. 202277,0083,0075,0080,0080,001.258.816.400
02. Feb. 202276,0080,0075,0077,0077,00492.548.200
31. Jan. 202277,0079,0074,0076,0076,00375.197.300
28. Jan. 202280,0080,0075,0076,0076,00802.710.500
27. Jan. 202270,0081,0070,0080,0080,001.780.838.100
26. Jan. 202269,0072,0068,0070,0070,00253.259.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...