Deutsche Märkte öffnen in 7 Stunden 10 Minuten

PT Bayan Resources Tbk (BYAN.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
67.300,00+100,00 (+0,15%)
Börsenschluss: 02:48PM WIB
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Okt. 2022------
06. Okt. 202267.200,0067.500,0066.550,0067.300,0067.300,0033.800
05. Okt. 202266.850,0068.100,0066.825,0067.200,0067.200,0030.100
04. Okt. 202266.125,0067.000,0065.975,0066.850,0066.850,0033.200
03. Okt. 202267.000,0067.000,0066.000,0066.125,0066.125,0017.300
30. Sept. 202266.000,0067.000,0065.525,0067.000,0067.000,0019.200
29. Sept. 202266.975,0067.000,0066.000,0066.000,0066.000,0022.100
28. Sept. 202265.500,0067.000,0065.500,0066.975,0066.975,007.100
27. Sept. 202266.500,0066.900,0065.500,0065.500,0065.500,0048.000
26. Sept. 202265.500,0066.500,0065.400,0065.500,0065.500,0022.500
23. Sept. 202265.725,0065.800,0065.375,0065.400,0065.400,0014.400
22. Sept. 202265.250,0067.650,0065.000,0065.700,0065.700,0018.500
21. Sept. 202265.225,0065.300,0065.100,0065.300,0065.300,009.600
20. Sept. 202266.150,0066.150,0065.225,0065.225,0065.225,003.000
19. Sept. 202266.200,0066.525,0065.000,0066.150,0066.150,0017.800
16. Sept. 202268.975,0068.975,0065.100,0066.200,0066.200,0012.200
15. Sept. 202265.375,0066.475,0065.375,0066.250,0066.250,0016.700
14. Sept. 202266.500,0066.600,0065.375,0065.400,0065.400,008.000
13. Sept. 202265.350,0066.500,0065.350,0066.500,0066.500,003.900
12. Sept. 202266.000,0066.000,0065.325,0065.325,0065.325,0011.300
09. Sept. 202266.025,0066.025,0065.500,0065.975,0065.975,008.300
08. Sept. 202267.050,0067.050,0066.025,0066.025,0066.025,008.900
07. Sept. 202268.000,0068.100,0067.000,0067.050,0067.050,007.000
06. Sept. 202267.775,0068.200,0066.075,0068.000,0068.000,0011.700
05. Sept. 202266.450,0067.475,0066.450,0067.000,0067.000,0027.800
02. Sept. 202265.375,0066.450,0065.000,0066.450,0066.450,0015.500
01. Sept. 202263.625,0066.125,0063.625,0065.375,0065.375,009.600
31. Aug. 202263.550,0063.950,0063.550,0063.625,0063.625,002.300
30. Aug. 202264.150,0064.150,0063.500,0063.550,0063.550,0013.000
29. Aug. 202265.000,0065.000,0064.150,0064.150,0064.150,001.400
26. Aug. 202265.400,0065.400,0065.000,0065.000,0065.000,003.400
25. Aug. 202266.475,0066.475,0065.475,0065.475,0065.475,003.500
24. Aug. 202264.175,0067.000,0063.000,0066.475,0066.475,0036.100
23. Aug. 202265.075,0065.075,0064.000,0064.175,0064.175,0024.500
22. Aug. 202265.800,0065.800,0065.075,0065.075,0065.075,009.000
19. Aug. 202265.850,0065.850,0065.575,0065.800,0065.800,009.400
18. Aug. 202265.800,0066.000,0065.800,0065.800,0065.800,002.500
16. Aug. 202266.050,0066.050,0065.800,0065.800,0065.800,008.800
15. Aug. 202266.100,0066.100,0066.000,0066.025,0066.025,0011.300
12. Aug. 202266.500,0067.500,0066.050,0066.100,0066.100,0010.400
11. Aug. 202266.100,0066.500,0066.100,0066.100,0066.100,006.900
10. Aug. 202266.500,0066.550,0066.100,0066.100,0066.100,0010.600
09. Aug. 202266.500,0066.525,0066.075,0066.500,0066.500,0019.400
08. Aug. 202266.000,0066.500,0066.000,0066.500,0066.500,0022.200
05. Aug. 202265.975,0066.225,0065.975,0066.100,0066.100,0018.800
04. Aug. 202267.000,0067.200,0066.000,0066.000,0066.000,0035.600
03. Aug. 202267.100,0067.100,0066.425,0067.000,0067.000,0026.500
02. Aug. 202268.100,0068.100,0067.000,0067.100,0067.100,009.800
01. Aug. 202267.975,0068.900,0066.400,0068.100,0068.100,0016.500
29. Juli 202268.000,0068.900,0067.400,0067.975,0067.975,0016.100
28. Juli 202266.975,0068.500,0066.700,0068.000,0068.000,0013.800
27. Juli 202266.050,0067.000,0066.050,0066.925,0066.925,0015.700
26. Juli 202266.175,0066.175,0066.000,0066.050,0066.050,006.200
25. Juli 202266.100,0066.500,0066.000,0066.175,0066.175,0017.300
22. Juli 202266.225,0066.450,0066.000,0066.100,0066.100,0018.400
21. Juli 202266.175,0066.575,0066.150,0066.225,0066.225,008.400
20. Juli 202266.425,0067.500,0066.150,0066.225,0066.225,0019.100
19. Juli 202266.300,0068.725,0066.000,0066.150,0066.150,0030.200
18. Juli 202271.125,0071.125,0066.150,0066.150,0066.150,0078.200
15. Juli 202272.375,0072.375,0070.500,0071.125,0071.125,009.800
14. Juli 202271.000,0072.400,0070.875,0072.350,0072.350,0012.000
13. Juli 202272.000,0073.975,0070.500,0071.000,0071.000,0051.700
12. Juli 202273.500,0075.000,0069.825,0072.000,0072.000,0045.200
11. Juli 202270.450,0076.000,0070.450,0072.500,0072.500,0043.300
08. Juli 202273.250,0073.300,0069.475,0070.450,0070.450,0037.600
07. Juli 202276.375,0076.375,0073.000,0073.250,0073.250,0037.800
06. Juli 202280.500,0082.000,0075.000,0076.375,0076.375,0032.700
05. Juli 202280.000,0085.000,0079.500,0080.000,0080.000,0055.600
04. Juli 202278.800,0079.900,0075.200,0079.500,0079.500,0073.000
01. Juli 202277.975,0081.700,0077.950,0078.800,0078.800,0052.100
30. Juni 202276.000,0080.000,0075.600,0077.950,0077.950,0059.800
29. Juni 202270.925,0076.000,0070.800,0075.000,0075.000,0045.200
28. Juni 202264.925,0071.225,0064.900,0070.925,0070.925,0065.600
27. Juni 202264.250,0065.000,0063.800,0064.900,0064.900,0028.200
24. Juni 202264.000,0065.000,0063.975,0064.200,0064.200,0016.800
23. Juni 202264.050,0064.800,0062.975,0064.000,0064.000,0053.400
22. Juni 202264.250,0065.000,0063.750,0064.050,0064.050,0097.900
21. Juni 202263.400,0065.000,0063.400,0064.225,0064.225,0055.300
20. Juni 202264.825,0064.825,0063.375,0063.400,0063.400,0028.700
17. Juni 202264.375,0065.000,0061.775,0064.825,0064.825,0080.800
16. Juni 202262.700,0064.500,0059.900,0064.375,0064.375,00107.200
15. Juni 202266.525,0066.525,0062.900,0062.900,0062.900,0033.600
14. Juni 202266.775,0066.950,0064.975,0066.775,0066.775,0053.800
13. Juni 202266.000,0069.000,0065.600,0066.775,0066.775,00111.600
10. Juni 202259.450,0067.000,0059.450,0066.000,0066.000,0083.200
09. Juni 202254.950,0062.000,0054.900,0058.900,0058.900,0085.500
08. Juni 202254.375,0060.000,0054.375,0054.950,0054.950,0037.000
07. Juni 202254.300,0054.500,0054.200,0054.375,0054.375,0040.200
06. Juni 202254.500,0054.500,0054.325,0054.375,0054.375,0020.700
03. Juni 202254.400,0054.550,0053.925,0054.500,0054.500,00108.500
02. Juni 202253.775,0055.000,0053.750,0054.175,0054.175,0044.700
31. Mai 202252.875,0056.800,0052.850,0053.775,0053.775,0024.500
30. Mai 202254.400,0055.000,0051.800,0052.900,0052.900,0070.200
27. Mai 202253.000,0060.000,0052.250,0054.400,0054.400,00140.900
25. Mai 202251.775,0052.900,0051.775,0052.800,0052.800,0063.200
24. Mai 202252.500,0053.500,0050.625,0051.775,0051.775,0081.800
23. Mai 202246.550,0053.000,0046.550,0052.275,0052.275,00153.800
20. Mai 202245.475,0047.000,0045.400,0046.450,0046.450,0056.300
19. Mai 202246.000,0046.700,0045.425,0045.450,0045.450,0032.200
18. Mai 202246.000,0047.000,0045.975,0046.000,0046.000,0046.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...