Deutsche Märkte geschlossen

PT Bumi Resources Tbk (BUMI.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
87,00-1,00 (-1,14%)
Börsenschluss: 3:14PM WIB
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
26. Aug. 202154,0054,0052,0053,0053,00116.766.600
25. Aug. 202153,0054,0053,0054,0054,0038.618.300
24. Aug. 202154,0055,0053,0053,0053,0083.187.400
23. Aug. 202153,0054,0052,0054,0054,0095.618.600
20. Aug. 202153,0054,0052,0053,0053,0090.981.600
19. Aug. 202154,0055,0052,0053,0053,00152.377.300
18. Aug. 202155,0056,0054,0054,0054,00112.202.300
16. Aug. 202154,0055,0053,0055,0055,00112.402.300
13. Aug. 202155,0056,0053,0054,0054,00190.607.000
12. Aug. 202153,0057,0053,0055,0055,00281.108.400
10. Aug. 202155,0055,0052,0053,0053,00612.404.300
09. Aug. 202157,0057,0055,0055,0055,00234.056.800
06. Aug. 202157,0057,0056,0057,0057,00226.358.000
05. Aug. 202157,0057,0056,0057,0057,00111.931.400
04. Aug. 202157,0058,0056,0057,0057,00109.480.900
03. Aug. 202158,0058,0056,0057,0057,00123.921.500
02. Aug. 202157,0058,0057,0058,0058,00106.897.900
30. Juli 202158,0058,0056,0057,0057,00130.635.800
29. Juli 202156,0059,0056,0058,0058,00257.230.200
28. Juli 202156,0058,0056,0056,0056,0072.428.000
27. Juli 202157,0058,0056,0056,0056,00101.474.100
26. Juli 202157,0058,0057,0057,0057,00159.702.000
23. Juli 202159,0059,0057,0057,0057,0082.784.000
22. Juli 202157,0059,0056,0059,0059,00141.134.600
21. Juli 202157,0058,0055,0057,0057,00347.561.500
19. Juli 202158,0058,0057,0057,0057,0072.193.500
16. Juli 202157,0058,0057,0058,0058,0074.274.600
15. Juli 202157,0058,0057,0057,0057,0086.670.000
14. Juli 202158,0059,0056,0057,0057,00324.776.800
13. Juli 202159,0060,0058,0058,0058,00242.280.300
12. Juli 202160,0061,0058,0059,0059,00488.026.800
09. Juli 202160,0061,0058,0060,0060,00561.079.100
08. Juli 202160,0060,0059,0059,0059,00109.152.200
07. Juli 202161,0061,0059,0059,0059,00166.210.800
06. Juli 202160,0061,0060,0060,0060,00203.406.800
05. Juli 202161,0061,0059,0060,0060,00158.973.200
02. Juli 202161,0062,0060,0060,0060,00231.199.600
01. Juli 202160,0062,0060,0060,0060,00377.451.700
30. Juni 202160,0064,0058,0060,0060,001.191.870.100
29. Juni 202159,0060,0058,0059,0059,00272.846.300
28. Juni 202160,0063,0058,0058,0058,00235.336.800
25. Juni 202160,0061,0059,0059,0059,00206.503.400
24. Juni 202161,0061,0059,0059,0059,00243.456.800
23. Juni 202159,0063,0059,0060,0060,00761.211.000
22. Juni 202159,0060,0058,0059,0059,00147.428.200
21. Juni 202157,0059,0057,0058,0058,00211.400.500
18. Juni 202161,0061,0057,0058,0058,00677.879.500
17. Juni 202161,0062,0060,0060,0060,00104.716.200
16. Juni 202161,0062,0060,0061,0061,00154.223.900
15. Juni 202161,0062,0060,0061,0061,00415.433.400
14. Juni 202164,0064,0061,0061,0061,00342.889.200
11. Juni 202161,0066,0060,0063,0063,001.400.047.400
10. Juni 202160,0061,0060,0060,0060,00233.720.900
09. Juni 202162,0063,0060,0061,0061,00451.596.000
08. Juni 202160,0064,0060,0061,0061,00644.479.500
07. Juni 202161,0062,0060,0060,0060,00171.014.600
04. Juni 202162,0062,0060,0061,0061,00171.929.400
03. Juni 202162,0065,0061,0061,0061,00835.163.400
02. Juni 202161,0063,0060,0061,0061,00587.030.900
31. Mai 202161,0061,0059,0060,0060,00228.866.300
28. Mai 202160,0062,0060,0060,0060,00149.541.700
27. Mai 202161,0062,0060,0060,0060,00308.940.000
25. Mai 202160,0062,0059,0061,0061,00388.403.800
24. Mai 202161,0062,0059,0059,0059,00224.104.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...