Deutsche Märkte öffnen in 8 Stunden
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.951,15 -2.516,68 (-4,46%) CMC Crypto 200
1.272,95 -66,12 (-4,94%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
PT Bank Pan Indonesia Tbk (PNBN.JK)
Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
Börsenschluss: 04:11PM WIB
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 1.100,0000 | 1.130,0000 | 1.065,0000 | 1.115,0000 | 1.115,0000 | 4.654.600 |
| 29. Apr. 2024 | 1.060,0000 | 1.065,0000 | 1.055,0000 | 1.060,0000 | 1.060,0000 | 819.800 |
| 26. Apr. 2024 | 1.060,0000 | 1.075,0000 | 1.055,0000 | 1.060,0000 | 1.060,0000 | 1.928.600 |
| 25. Apr. 2024 | 1.085,0000 | 1.100,0000 | 1.050,0000 | 1.060,0000 | 1.060,0000 | 6.973.500 |
| 24. Apr. 2024 | 1.085,0000 | 1.105,0000 | 1.080,0000 | 1.085,0000 | 1.085,0000 | 1.625.800 |
| 23. Apr. 2024 | 1.085,0000 | 1.100,0000 | 1.075,0000 | 1.085,0000 | 1.085,0000 | 1.741.500 |
| 22. Apr. 2024 | 1.060,0000 | 1.090,0000 | 1.060,0000 | 1.075,0000 | 1.075,0000 | 924.800 |
| 19. Apr. 2024 | 1.110,0000 | 1.110,0000 | 1.055,0000 | 1.060,0000 | 1.060,0000 | 7.365.100 |
| 18. Apr. 2024 | 1.110,0000 | 1.110,0000 | 1.080,0000 | 1.110,0000 | 1.110,0000 | 3.855.100 |
| 17. Apr. 2024 | 1.110,0000 | 1.135,0000 | 1.100,0000 | 1.115,0000 | 1.115,0000 | 2.798.700 |
| 16. Apr. 2024 | 1.140,0000 | 1.145,0000 | 1.100,0000 | 1.100,0000 | 1.100,0000 | 6.531.500 |
| 05. Apr. 2024 | 1.175,0000 | 1.175,0000 | 1.150,0000 | 1.150,0000 | 1.150,0000 | 3.331.700 |
| 04. Apr. 2024 | 1.180,0000 | 1.185,0000 | 1.155,0000 | 1.175,0000 | 1.175,0000 | 5.391.500 |
| 03. Apr. 2024 | 1.160,0000 | 1.200,0000 | 1.155,0000 | 1.175,0000 | 1.175,0000 | 6.425.800 |
| 02. Apr. 2024 | 1.145,0000 | 1.205,0000 | 1.140,0000 | 1.165,0000 | 1.165,0000 | 14.144.500 |
| 01. Apr. 2024 | 1.150,0000 | 1.150,0000 | 1.115,0000 | 1.145,0000 | 1.145,0000 | 7.970.700 |
| 28. März 2024 | 1.165,0000 | 1.180,0000 | 1.140,0000 | 1.150,0000 | 1.150,0000 | 7.360.000 |
| 27. März 2024 | 1.155,0000 | 1.175,0000 | 1.145,0000 | 1.165,0000 | 1.165,0000 | 5.694.000 |
| 26. März 2024 | 1.205,0000 | 1.205,0000 | 1.140,0000 | 1.150,0000 | 1.150,0000 | 31.151.000 |
| 25. März 2024 | 1.200,0000 | 1.200,0000 | 1.090,0000 | 1.155,0000 | 1.155,0000 | 63.792.800 |
| 22. März 2024 | 1.090,0000 | 1.105,0000 | 1.085,0000 | 1.090,0000 | 1.090,0000 | 1.522.600 |
| 21. März 2024 | 1.090,0000 | 1.105,0000 | 1.080,0000 | 1.090,0000 | 1.090,0000 | 2.327.200 |
| 20. März 2024 | 1.105,0000 | 1.105,0000 | 1.090,0000 | 1.095,0000 | 1.095,0000 | 1.624.400 |
| 19. März 2024 | 1.100,0000 | 1.110,0000 | 1.100,0000 | 1.105,0000 | 1.105,0000 | 695.200 |
| 18. März 2024 | 1.095,0000 | 1.120,0000 | 1.090,0000 | 1.100,0000 | 1.100,0000 | 5.554.000 |
| 15. März 2024 | 1.130,0000 | 1.150,0000 | 1.075,0000 | 1.100,0000 | 1.100,0000 | 6.448.600 |
| 14. März 2024 | 1.150,0000 | 1.170,0000 | 1.135,0000 | 1.140,0000 | 1.140,0000 | 1.993.600 |
| 13. März 2024 | 1.140,0000 | 1.150,0000 | 1.130,0000 | 1.150,0000 | 1.150,0000 | 3.325.900 |
| 08. März 2024 | 1.145,0000 | 1.160,0000 | 1.135,0000 | 1.140,0000 | 1.140,0000 | 2.977.000 |
| 07. März 2024 | 1.120,0000 | 1.155,0000 | 1.120,0000 | 1.145,0000 | 1.145,0000 | 3.023.100 |
| 06. März 2024 | 1.120,0000 | 1.130,0000 | 1.120,0000 | 1.125,0000 | 1.125,0000 | 3.531.600 |
| 05. März 2024 | 1.120,0000 | 1.130,0000 | 1.115,0000 | 1.125,0000 | 1.125,0000 | 1.666.900 |
| 04. März 2024 | 1.110,0000 | 1.125,0000 | 1.105,0000 | 1.120,0000 | 1.120,0000 | 2.584.400 |
| 01. März 2024 | 1.120,0000 | 1.125,0000 | 1.100,0000 | 1.110,0000 | 1.110,0000 | 1.336.800 |
| 29. Feb. 2024 | 1.110,0000 | 1.120,0000 | 1.105,0000 | 1.120,0000 | 1.120,0000 | 1.783.000 |
| 28. Feb. 2024 | 1.100,0000 | 1.130,0000 | 1.100,0000 | 1.110,0000 | 1.110,0000 | 3.096.600 |
| 27. Feb. 2024 | 1.100,0000 | 1.105,0000 | 1.085,0000 | 1.100,0000 | 1.100,0000 | 1.391.500 |
| 26. Feb. 2024 | 1.095,0000 | 1.130,0000 | 1.080,0000 | 1.095,0000 | 1.095,0000 | 3.701.000 |
| 23. Feb. 2024 | 1.120,0000 | 1.145,0000 | 1.120,0000 | 1.130,0000 | 1.130,0000 | 1.543.700 |
| 22. Feb. 2024 | 1.120,0000 | 1.120,0000 | 1.110,0000 | 1.115,0000 | 1.115,0000 | 1.309.200 |
| 21. Feb. 2024 | 1.115,0000 | 1.125,0000 | 1.110,0000 | 1.115,0000 | 1.115,0000 | 1.160.100 |
| 20. Feb. 2024 | 1.105,0000 | 1.115,0000 | 1.100,0000 | 1.115,0000 | 1.115,0000 | 855.100 |
| 19. Feb. 2024 | 1.110,0000 | 1.110,0000 | 1.090,0000 | 1.100,0000 | 1.100,0000 | 1.077.600 |
| 16. Feb. 2024 | 1.115,0000 | 1.125,0000 | 1.105,0000 | 1.105,0000 | 1.105,0000 | 985.800 |
| 15. Feb. 2024 | 1.125,0000 | 1.125,0000 | 1.110,0000 | 1.115,0000 | 1.115,0000 | 1.330.400 |
| 13. Feb. 2024 | 1.115,0000 | 1.125,0000 | 1.110,0000 | 1.115,0000 | 1.115,0000 | 892.300 |
| 12. Feb. 2024 | 1.095,0000 | 1.115,0000 | 1.090,0000 | 1.110,0000 | 1.110,0000 | 827.600 |
| 07. Feb. 2024 | 1.105,0000 | 1.110,0000 | 1.085,0000 | 1.090,0000 | 1.090,0000 | 2.308.500 |
| 06. Feb. 2024 | 1.095,0000 | 1.105,0000 | 1.095,0000 | 1.100,0000 | 1.100,0000 | 392.800 |
| 05. Feb. 2024 | 1.090,0000 | 1.110,0000 | 1.090,0000 | 1.095,0000 | 1.095,0000 | 322.000 |
| 02. Feb. 2024 | 1.115,0000 | 1.115,0000 | 1.090,0000 | 1.090,0000 | 1.090,0000 | 2.197.400 |
| 01. Feb. 2024 | 1.100,0000 | 1.120,0000 | 1.100,0000 | 1.100,0000 | 1.100,0000 | 1.642.200 |
| 31. Jan. 2024 | 1.110,0000 | 1.120,0000 | 1.100,0000 | 1.100,0000 | 1.100,0000 | 2.241.600 |
| 30. Jan. 2024 | 1.105,0000 | 1.120,0000 | 1.100,0000 | 1.110,0000 | 1.110,0000 | 1.887.300 |
| 29. Jan. 2024 | 1.110,0000 | 1.120,0000 | 1.100,0000 | 1.110,0000 | 1.110,0000 | 1.071.300 |
| 26. Jan. 2024 | 1.110,0000 | 1.120,0000 | 1.105,0000 | 1.110,0000 | 1.110,0000 | 1.586.600 |
| 25. Jan. 2024 | 1.125,0000 | 1.125,0000 | 1.110,0000 | 1.110,0000 | 1.110,0000 | 2.028.000 |
| 24. Jan. 2024 | 1.115,0000 | 1.130,0000 | 1.115,0000 | 1.125,0000 | 1.125,0000 | 589.700 |
| 23. Jan. 2024 | 1.120,0000 | 1.130,0000 | 1.110,0000 | 1.115,0000 | 1.115,0000 | 1.328.800 |
| 22. Jan. 2024 | 1.125,0000 | 1.130,0000 | 1.115,0000 | 1.125,0000 | 1.125,0000 | 1.498.900 |
| 19. Jan. 2024 | 1.110,0000 | 1.125,0000 | 1.110,0000 | 1.125,0000 | 1.125,0000 | 1.392.400 |
| 18. Jan. 2024 | 1.150,0000 | 1.150,0000 | 1.095,0000 | 1.110,0000 | 1.110,0000 | 4.507.800 |
| 17. Jan. 2024 | 1.145,0000 | 1.165,0000 | 1.135,0000 | 1.140,0000 | 1.140,0000 | 2.941.300 |
| 16. Jan. 2024 | 1.125,0000 | 1.150,0000 | 1.125,0000 | 1.135,0000 | 1.135,0000 | 2.241.800 |
| 15. Jan. 2024 | 1.135,0000 | 1.145,0000 | 1.115,0000 | 1.125,0000 | 1.125,0000 | 2.320.000 |
| 12. Jan. 2024 | 1.130,0000 | 1.145,0000 | 1.125,0000 | 1.135,0000 | 1.135,0000 | 424.500 |
| 11. Jan. 2024 | 1.135,0000 | 1.155,0000 | 1.125,0000 | 1.130,0000 | 1.130,0000 | 1.669.700 |
| 10. Jan. 2024 | 1.130,0000 | 1.150,0000 | 1.125,0000 | 1.145,0000 | 1.145,0000 | 1.589.400 |
| 09. Jan. 2024 | 1.110,0000 | 1.130,0000 | 1.105,0000 | 1.130,0000 | 1.130,0000 | 2.134.800 |
| 08. Jan. 2024 | 1.130,0000 | 1.140,0000 | 1.110,0000 | 1.110,0000 | 1.110,0000 | 2.359.200 |
| 05. Jan. 2024 | 1.135,0000 | 1.160,0000 | 1.125,0000 | 1.130,0000 | 1.130,0000 | 2.894.400 |
| 04. Jan. 2024 | 1.130,0000 | 1.140,0000 | 1.120,0000 | 1.125,0000 | 1.125,0000 | 1.570.600 |
| 03. Jan. 2024 | 1.135,0000 | 1.135,0000 | 1.120,0000 | 1.135,0000 | 1.135,0000 | 1.016.300 |
| 02. Jan. 2024 | 1.170,0000 | 1.180,0000 | 1.130,0000 | 1.130,0000 | 1.130,0000 | 4.660.000 |
| 29. Dez. 2023 | 1.115,0000 | 1.210,0000 | 1.095,0000 | 1.210,0000 | 1.210,0000 | 5.080.600 |
| 28. Dez. 2023 | 1.100,0000 | 1.120,0000 | 1.095,0000 | 1.115,0000 | 1.115,0000 | 1.340.900 |
| 27. Dez. 2023 | 1.095,0000 | 1.110,0000 | 1.090,0000 | 1.100,0000 | 1.100,0000 | 1.135.300 |
| 22. Dez. 2023 | 1.100,0000 | 1.100,0000 | 1.080,0000 | 1.095,0000 | 1.095,0000 | 620.900 |
| 21. Dez. 2023 | 1.085,0000 | 1.095,0000 | 1.080,0000 | 1.090,0000 | 1.090,0000 | 1.177.800 |
| 20. Dez. 2023 | 1.090,0000 | 1.100,0000 | 1.085,0000 | 1.085,0000 | 1.085,0000 | 1.774.300 |
| 19. Dez. 2023 | 1.100,0000 | 1.100,0000 | 1.085,0000 | 1.090,0000 | 1.090,0000 | 1.151.500 |
| 18. Dez. 2023 | 1.100,0000 | 1.120,0000 | 1.090,0000 | 1.090,0000 | 1.090,0000 | 1.735.300 |
| 15. Dez. 2023 | 1.085,0000 | 1.110,0000 | 1.085,0000 | 1.090,0000 | 1.090,0000 | 1.539.200 |
| 14. Dez. 2023 | 1.080,0000 | 1.090,0000 | 1.065,0000 | 1.080,0000 | 1.080,0000 | 1.457.800 |
| 13. Dez. 2023 | 1.100,0000 | 1.120,0000 | 1.060,0000 | 1.065,0000 | 1.065,0000 | 3.771.600 |
| 12. Dez. 2023 | 1.115,0000 | 1.125,0000 | 1.100,0000 | 1.100,0000 | 1.100,0000 | 3.879.100 |
| 11. Dez. 2023 | 1.140,0000 | 1.150,0000 | 1.115,0000 | 1.125,0000 | 1.125,0000 | 922.000 |
| 08. Dez. 2023 | 1.120,0000 | 1.150,0000 | 1.120,0000 | 1.130,0000 | 1.130,0000 | 982.000 |
| 07. Dez. 2023 | 1.125,0000 | 1.130,0000 | 1.115,0000 | 1.120,0000 | 1.120,0000 | 2.323.900 |
| 06. Dez. 2023 | 1.140,0000 | 1.140,0000 | 1.115,0000 | 1.125,0000 | 1.125,0000 | 1.220.700 |
| 05. Dez. 2023 | 1.150,0000 | 1.150,0000 | 1.135,0000 | 1.140,0000 | 1.140,0000 | 1.429.600 |
| 04. Dez. 2023 | 1.140,0000 | 1.165,0000 | 1.130,0000 | 1.145,0000 | 1.145,0000 | 1.815.800 |
| 01. Dez. 2023 | 1.120,0000 | 1.140,0000 | 1.115,0000 | 1.135,0000 | 1.135,0000 | 838.900 |
| 30. Nov. 2023 | 1.115,0000 | 1.130,0000 | 1.115,0000 | 1.120,0000 | 1.120,0000 | 1.103.100 |
| 29. Nov. 2023 | 1.120,0000 | 1.135,0000 | 1.115,0000 | 1.115,0000 | 1.115,0000 | 1.130.600 |
| 28. Nov. 2023 | 1.130,0000 | 1.135,0000 | 1.115,0000 | 1.115,0000 | 1.115,0000 | 1.157.600 |
| 27. Nov. 2023 | 1.105,0000 | 1.140,0000 | 1.105,0000 | 1.120,0000 | 1.120,0000 | 1.783.000 |
| 24. Nov. 2023 | 1.095,0000 | 1.125,0000 | 1.085,0000 | 1.105,0000 | 1.105,0000 | 1.623.100 |
| 23. Nov. 2023 | 1.080,0000 | 1.125,0000 | 1.080,0000 | 1.095,0000 | 1.095,0000 | 2.309.100 |
| 22. Nov. 2023 | 1.070,0000 | 1.090,0000 | 1.070,0000 | 1.080,0000 | 1.080,0000 | 370.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
