Deutsche Märkte öffnen in 18 Minuten

PT Bayan Resources Tbk (BYAN.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
19.250,00-150,00 (-0,77%)
Ab 02:32PM WIB. Markt geöffnet.
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 202319.525,0019.800,0019.000,0019.250,0019.250,00586.200
07. Feb. 202318.900,0019.575,0018.750,0019.400,0019.400,00568.200
06. Feb. 202318.800,0019.000,0018.025,0018.750,0018.750,00591.900
03. Feb. 202319.875,0019.900,0018.525,0019.000,0019.000,001.264.300
02. Feb. 202319.850,0020.000,0019.500,0019.900,0019.900,00615.500
01. Feb. 2023------
31. Jan. 202320.025,0020.150,0019.900,0020.100,0020.100,00547.400
30. Jan. 202320.025,0020.475,0020.000,0020.025,0020.025,00303.200
27. Jan. 202320.000,0020.400,0019.875,0020.000,0020.000,00841.300
26. Jan. 202320.850,0020.850,0019.800,0019.975,0019.975,001.706.800
25. Jan. 202320.975,0021.050,0020.500,0020.900,0020.900,00558.400
24. Jan. 202321.800,0022.300,0020.700,0020.975,0020.975,001.015.500
20. Jan. 202319.950,0022.025,0019.950,0021.675,0021.675,001.630.200
19. Jan. 202320.075,0020.150,0019.900,0020.075,0020.075,00499.100
18. Jan. 202320.000,0020.250,0019.900,0020.075,0020.075,00690.800
17. Jan. 202320.100,0020.150,0019.900,0019.900,0019.900,00574.800
16. Jan. 202320.250,0020.250,0019.800,0020.100,0020.100,00691.000
13. Jan. 202320.000,0020.700,0020.000,0020.150,0020.150,00681.600
12. Jan. 202320.650,0020.725,0019.675,0019.925,0019.925,001.059.300
11. Jan. 202320.675,0021.050,0020.500,0020.650,0020.650,00571.700
10. Jan. 202320.375,0020.700,0019.975,0020.650,0020.650,00510.500
09. Jan. 202320.675,0021.300,0020.025,0020.325,0020.325,00997.000
06. Jan. 202319.975,0021.550,0019.825,0020.575,0020.575,001.286.700
05. Jan. 202321.125,0021.250,0019.800,0019.975,0019.975,002.500.600
04. Jan. 202321.450,0021.450,0021.100,0021.125,0021.125,00619.900
03. Jan. 202321.300,0021.675,0021.175,0021.300,0021.300,00814.200
02. Jan. 202321.000,0021.775,0020.875,0021.250,0021.250,001.133.500
30. Dez. 202220.725,0021.475,0019.825,0021.000,0021.000,002.699.500
29. Dez. 202221.775,0022.775,0020.275,0020.725,0020.725,004.600.200
28. Dez. 202223.550,0024.800,0021.775,0021.775,0021.775,005.147.600
27. Dez. 202220.625,0024.325,0020.625,0023.400,0023.400,007.500.800
26. Dez. 202218.550,0021.700,0018.500,0020.575,0020.575,002.805.600
23. Dez. 202218.000,0018.850,0017.650,0018.575,0018.575,001.991.200
22. Dez. 202218.500,0018.650,0017.450,0018.050,0018.050,002.298.000
21. Dez. 202216.325,0018.500,0016.300,0018.450,0018.450,003.483.500
20. Dez. 202214.000,0016.950,0013.750,0016.300,0016.300,002.896.500
19. Dez. 202214.000,0014.350,0013.600,0014.150,0014.150,001.095.100
16. Dez. 202213.175,0013.950,0013.000,0013.950,0013.950,00675.500
15. Dez. 202213.350,0013.350,0013.000,0013.175,0013.175,00273.800
14. Dez. 202213.250,0013.625,0013.175,0013.300,0013.300,00940.800
13. Dez. 202213.025,0013.950,0013.000,0013.175,0013.175,00956.100
12. Dez. 202213.450,0013.600,0012.625,0013.000,0013.000,001.222.000
09. Dez. 202214.550,0014.700,0013.550,0013.550,0013.550,001.314.000
08. Dez. 202215.300,0015.550,0014.175,0014.550,0014.550,001.289.900
07. Dez. 202214.900,0015.800,0014.600,0015.225,0015.225,001.579.300
06. Dez. 202213.600,0016.275,0013.575,0014.625,0014.625,003.473.400
05. Dez. 202211.700,0013.575,0011.550,0013.575,0013.575,001.659.900
02. Dez. 20229.675,0011.325,009.425,0011.325,0011.325,002.032.000
01. Dez. 20229.310,009.700,009.310,009.450,009.450,002.600.000
30. Nov. 20229.240,009.312,509.240,009.310,009.310,0033.000
29. Nov. 20229.315,009.500,009.235,009.235,009.235,00108.000
28. Nov. 20229.145,009.500,009.145,009.315,009.315,00113.000
25. Nov. 20229.300,009.300,009.112,509.145,009.145,0067.000
24. Nov. 20229.437,509.700,009.125,009.300,009.300,00247.000
23. Nov. 20229.255,009.700,009.255,009.450,009.450,00488.000
22. Nov. 20229.200,009.750,009.200,009.255,009.255,00624.000
21. Nov. 20228.655,009.450,008.655,009.200,009.200,00517.000
18. Nov. 20228.390,008.900,008.272,508.630,008.630,00327.000
17. Nov. 20227.597,508.470,007.595,008.397,508.397,50282.000
16. Nov. 20227.350,007.687,507.350,007.597,507.597,50224.000
15. Nov. 20227.305,007.397,507.305,007.350,007.350,0096.000
14. Nov. 20227.310,007.320,007.305,007.305,007.305,00357.000
11. Nov. 20227.232,507.310,007.230,007.310,007.310,00145.000
10. Nov. 20227.232,507.232,507.210,007.230,007.230,00538.000
09. Nov. 20227.257,507.257,507.230,007.232,507.232,50131.000
08. Nov. 20227.330,007.350,007.255,007.257,507.257,50115.000
07. Nov. 20227.315,007.330,007.210,007.330,007.330,00157.000
04. Nov. 20227.290,007.290,007.280,007.290,007.290,00109.000
03. Nov. 20227.262,507.297,507.187,507.290,007.290,00171.000
02. Nov. 20227.300,007.302,507.262,507.262,507.262,5078.000
01. Nov. 20227.350,007.362,507.280,007.300,007.300,00198.000
31. Okt. 20227.280,007.400,007.280,007.350,007.350,00213.000
28. Okt. 20227.077,507.255,007.077,507.210,007.210,00280.000
27. Okt. 20227.100,007.210,007.077,507.077,507.077,50424.000
26. Okt. 20227.080,007.130,007.075,007.095,007.095,00160.000
25. Okt. 20227.017,507.250,007.017,507.050,007.050,00147.000
24. Okt. 20227.100,007.100,007.015,007.017,507.017,5050.000
21. Okt. 20227.120,007.120,007.100,007.100,007.100,00169.000
20. Okt. 20227.180,007.185,007.120,007.120,007.120,0071.000
19. Okt. 20227.257,507.257,507.100,007.187,507.187,50196.000
18. Okt. 20227.262,507.270,007.250,007.257,507.257,50333.000
17. Okt. 20227.290,007.290,007.210,007.260,007.260,00223.000
14. Okt. 20227.292,507.450,007.152,507.232,507.232,50244.000
13. Okt. 20227.095,007.350,007.075,007.292,507.292,50303.000
12. Okt. 20226.880,008.000,006.880,007.095,007.095,00448.000
11. Okt. 20226.820,006.880,006.792,506.877,506.877,50388.000
10. Okt. 20226.770,006.840,006.767,506.827,506.827,50273.000
07. Okt. 20226.730,006.787,506.687,506.770,006.770,00297.000
06. Okt. 20226.720,006.750,006.655,006.730,006.730,00338.000
05. Okt. 20226.685,006.810,006.682,506.720,006.720,00301.000
04. Okt. 20226.612,506.700,006.597,506.685,006.685,00332.000
03. Okt. 20226.700,006.700,006.600,006.612,506.612,50173.000
30. Sept. 20226.600,006.700,006.552,506.700,006.700,00192.000
29. Sept. 20226.697,506.700,006.600,006.600,006.600,00221.000
28. Sept. 20226.550,006.700,006.550,006.697,506.697,5071.000
27. Sept. 20226.650,006.690,006.550,006.550,006.550,00480.000
26. Sept. 20226.550,006.650,006.540,006.550,006.550,00225.000
23. Sept. 20226.572,506.580,006.537,506.540,006.540,00144.000
22. Sept. 20226.525,006.765,006.500,006.570,006.570,00185.000
21. Sept. 20226.522,506.530,006.510,006.530,006.530,0096.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...