Deutsche Märkte schließen in 8 Stunden 20 Minuten

PT Bumi Resources Tbk (BUMI.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
63,00-4,00 (-5,97%)
Ab 03:00PM WIB. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 202267,0068,0063,0063,0063,00523.522.900
14. Jan. 202267,0068,0066,0067,0067,00161.749.400
13. Jan. 202267,0068,0066,0066,0066,00154.155.400
12. Jan. 202269,0069,0066,0067,0067,00213.490.400
11. Jan. 202268,0070,0067,0067,0067,00139.635.400
10. Jan. 202268,0069,0066,0067,0067,00127.930.800
07. Jan. 202267,0070,0066,0068,0068,00252.942.000
06. Jan. 202267,0067,0065,0067,0067,00109.781.800
05. Jan. 202267,0068,0066,0067,0067,00170.662.800
04. Jan. 202266,0067,0065,0066,0066,0051.962.500
03. Jan. 202267,0067,0064,0066,0066,00158.396.300
30. Dez. 202166,0068,0065,0067,0067,00160.605.200
29. Dez. 202166,0067,0064,0067,0067,00156.400.100
28. Dez. 202164,0067,0064,0065,0065,00245.146.500
27. Dez. 202166,0066,0063,0064,0064,00155.814.100
24. Dez. 202166,0067,0064,0066,0066,00130.391.900
23. Dez. 202165,0067,0065,0066,0066,00128.283.000
22. Dez. 202167,0068,0065,0065,0065,00191.363.500
21. Dez. 202167,0069,0067,0067,0067,0075.271.400
20. Dez. 202169,0069,0067,0067,0067,0063.424.800
17. Dez. 202168,0070,0067,0069,0069,00105.819.500
16. Dez. 202169,0071,0068,0068,0068,00164.599.600
15. Dez. 202171,0072,0069,0069,0069,00235.594.800
14. Dez. 202171,0072,0068,0070,0070,00159.297.400
13. Dez. 202170,0074,0069,0071,0071,00346.576.400
10. Dez. 202168,0071,0067,0069,0069,00203.654.300
09. Dez. 202168,0070,0068,0068,0068,00136.667.700
08. Dez. 202167,0071,0066,0068,0068,00232.321.200
07. Dez. 202167,0068,0065,0067,0067,00169.023.000
06. Dez. 202169,0069,0066,0067,0067,00171.868.800
03. Dez. 202168,0069,0067,0068,0068,00126.185.400
02. Dez. 202165,0071,0065,0068,0068,00436.506.800
01. Dez. 202167,0069,0065,0065,0065,00166.132.700
30. Nov. 202165,0067,0064,0066,0066,00177.730.900
29. Nov. 202165,0067,0064,0065,0065,00126.707.200
26. Nov. 202170,0070,0067,0067,0067,00314.863.100
25. Nov. 202171,0072,0069,0071,0071,00165.210.000
24. Nov. 202171,0073,0070,0071,0071,00280.414.300
23. Nov. 202170,0072,0069,0071,0071,00318.678.200
22. Nov. 202169,0070,0067,0069,0069,00219.750.600
19. Nov. 202166,0069,0063,0069,0069,00509.882.400
18. Nov. 202167,0068,0065,0066,0066,00257.640.400
17. Nov. 202166,0068,0066,0067,0067,00212.609.200
16. Nov. 202166,0068,0065,0066,0066,00163.186.700
15. Nov. 202170,0071,0066,0066,0066,00550.559.900
12. Nov. 202171,0072,0070,0070,0070,00133.354.100
11. Nov. 202173,0073,0070,0071,0071,00184.809.500
10. Nov. 202172,0073,0070,0071,0071,00290.533.500
09. Nov. 202172,0074,0071,0072,0072,00327.168.100
08. Nov. 202171,0073,0069,0071,0071,00380.476.700
05. Nov. 202174,0074,0070,0071,0071,00233.251.500
04. Nov. 202175,0078,0073,0074,0074,00779.066.700
03. Nov. 202170,0073,0070,0073,0073,00235.279.100
02. Nov. 202171,0073,0069,0070,0070,00338.600.000
01. Nov. 202171,0074,0069,0073,0073,00481.438.700
29. Okt. 202170,0073,0069,0072,0072,00276.442.400
28. Okt. 202175,0075,0070,0071,0071,00417.795.200
27. Okt. 202175,0078,0074,0075,0075,00522.095.800
26. Okt. 202176,0078,0075,0075,0075,00404.105.700
25. Okt. 202176,0078,0074,0075,0075,00494.176.100
22. Okt. 202173,0075,0073,0074,0074,001.118.884.900
21. Okt. 202182,0083,0078,0078,0078,00861.340.900
19. Okt. 202187,0088,0083,0083,0083,00520.718.300
18. Okt. 202187,0089,0083,0086,0086,00788.391.000
15. Okt. 202188,0090,0086,0087,0087,00626.070.200
14. Okt. 202188,0089,0085,0088,0088,00416.517.800
13. Okt. 202193,0094,0087,0087,0087,001.515.929.700
12. Okt. 202197,0097,0091,0093,0093,001.813.392.600
11. Okt. 202187,0094,0082,0094,0094,002.326.346.300
08. Okt. 202180,0086,0080,0086,0086,003.952.825.300
07. Okt. 202188,0088,0086,0086,0086,00229.313.100
06. Okt. 202196,00102,0091,0092,0092,002.743.644.800
05. Okt. 202188,0099,0085,0091,0091,004.345.682.700
04. Okt. 202170,0088,0070,0084,0084,004.062.612.500
01. Okt. 202166,0069,0065,0068,0068,00637.266.800
30. Sept. 202162,0071,0062,0066,0066,002.315.014.700
29. Sept. 202166,0070,0064,0064,0064,001.524.094.100
28. Sept. 202158,0068,0058,0068,0068,002.998.510.300
27. Sept. 202156,0058,0056,0056,0056,00279.925.200
24. Sept. 202153,0058,0053,0056,0056,00584.708.600
23. Sept. 202154,0055,0053,0053,0053,00119.519.800
22. Sept. 202153,0054,0053,0053,0053,0056.583.400
21. Sept. 202153,0054,0053,0054,0054,0054.051.800
20. Sept. 202153,0055,0053,0053,0053,0062.149.500
17. Sept. 202154,0055,0053,0055,0055,0073.602.900
16. Sept. 202154,0055,0054,0054,0054,0091.000.100
15. Sept. 202154,0056,0054,0054,0054,00141.258.800
14. Sept. 202155,0055,0054,0054,0054,0052.314.900
13. Sept. 202154,0055,0053,0054,0054,00138.753.900
10. Sept. 202155,0056,0054,0054,0054,0079.804.800
09. Sept. 202155,0056,0054,0055,0055,0085.120.500
08. Sept. 202156,0057,0055,0055,0055,00119.375.600
07. Sept. 202156,0057,0055,0056,0056,00107.902.100
06. Sept. 202155,0057,0055,0056,0056,00102.725.100
03. Sept. 202153,0056,0053,0056,0056,00288.759.800
02. Sept. 202155,0055,0053,0053,0053,00123.220.800
01. Sept. 202154,0056,0054,0054,0054,0091.577.500
31. Aug. 202154,0056,0053,0054,0054,00214.319.000
30. Aug. 202154,0056,0053,0055,0055,00376.987.900
27. Aug. 202153,0054,0052,0052,0052,00127.654.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...