Deutsche Märkte geschlossen

PT Bank Pan Indonesia Tbk (PNBN.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
0,0000-1.085,0000 (-100,00%)
Börsenschluss: 04:00PM WIB
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Mai 20241.080,00001.095,00001.075,00001.095,00001.095,00003.036.300
20. Mai 20241.085,00001.115,00001.085,00001.085,00001.085,00002.089.600
17. Mai 20241.075,00001.095,00001.075,00001.085,00001.085,00001.051.700
16. Mai 20241.075,00001.095,00001.075,00001.085,00001.085,00001.178.600
15. Mai 20241.090,00001.090,00001.070,00001.080,00001.080,00001.412.700
14. Mai 20241.095,00001.105,00001.080,00001.090,00001.090,0000937.700
13. Mai 20241.075,00001.090,00001.065,00001.080,00001.080,00001.493.500
08. Mai 20241.095,00001.095,00001.075,00001.075,00001.075,00001.244.800
07. Mai 20241.095,00001.100,00001.080,00001.090,00001.090,00001.127.300
06. Mai 20241.085,00001.090,00001.075,00001.085,00001.085,0000883.900
03. Mai 20241.080,00001.095,00001.070,00001.085,00001.085,0000559.800
02. Mai 20241.115,00001.125,00001.070,00001.075,00001.075,00005.085.400
30. Apr. 20241.100,00001.130,00001.065,00001.115,00001.115,00004.654.600
29. Apr. 20241.060,00001.065,00001.055,00001.060,00001.060,0000819.800
26. Apr. 20241.060,00001.075,00001.055,00001.060,00001.060,00001.928.600
25. Apr. 20241.085,00001.100,00001.050,00001.060,00001.060,00006.973.500
24. Apr. 20241.085,00001.105,00001.080,00001.085,00001.085,00001.625.800
23. Apr. 20241.085,00001.100,00001.075,00001.085,00001.085,00001.741.500
22. Apr. 20241.060,00001.090,00001.060,00001.075,00001.075,0000924.800
19. Apr. 20241.110,00001.110,00001.055,00001.060,00001.060,00007.365.100
18. Apr. 20241.110,00001.110,00001.080,00001.110,00001.110,00003.855.100
17. Apr. 20241.110,00001.135,00001.100,00001.115,00001.115,00002.798.700
16. Apr. 20241.140,00001.145,00001.100,00001.100,00001.100,00006.531.500
05. Apr. 20241.175,00001.175,00001.150,00001.150,00001.150,00003.331.700
04. Apr. 20241.180,00001.185,00001.155,00001.175,00001.175,00005.391.500
03. Apr. 20241.160,00001.200,00001.155,00001.175,00001.175,00006.425.800
02. Apr. 20241.145,00001.205,00001.140,00001.165,00001.165,000014.144.500
01. Apr. 20241.150,00001.150,00001.115,00001.145,00001.145,00007.970.700
28. März 20241.165,00001.180,00001.140,00001.150,00001.150,00007.360.000
27. März 20241.155,00001.175,00001.145,00001.165,00001.165,00005.694.000
26. März 20241.205,00001.205,00001.140,00001.150,00001.150,000031.151.000
25. März 20241.200,00001.200,00001.090,00001.155,00001.155,000063.792.800
22. März 20241.090,00001.105,00001.085,00001.090,00001.090,00001.522.600
21. März 20241.090,00001.105,00001.080,00001.090,00001.090,00002.327.200
20. März 20241.105,00001.105,00001.090,00001.095,00001.095,00001.624.400
19. März 20241.100,00001.110,00001.100,00001.105,00001.105,0000695.200
18. März 20241.095,00001.120,00001.090,00001.100,00001.100,00005.554.000
15. März 20241.130,00001.150,00001.075,00001.100,00001.100,00006.448.600
14. März 20241.150,00001.170,00001.135,00001.140,00001.140,00001.993.600
13. März 20241.140,00001.150,00001.130,00001.150,00001.150,00003.325.900
08. März 20241.145,00001.160,00001.135,00001.140,00001.140,00002.977.000
07. März 20241.120,00001.155,00001.120,00001.145,00001.145,00003.023.100
06. März 20241.120,00001.130,00001.120,00001.125,00001.125,00003.531.600
05. März 20241.120,00001.130,00001.115,00001.125,00001.125,00001.666.900
04. März 20241.110,00001.125,00001.105,00001.120,00001.120,00002.584.400
01. März 20241.120,00001.125,00001.100,00001.110,00001.110,00001.336.800
29. Feb. 20241.110,00001.120,00001.105,00001.120,00001.120,00001.783.000
28. Feb. 20241.100,00001.130,00001.100,00001.110,00001.110,00003.096.600
27. Feb. 20241.100,00001.105,00001.085,00001.100,00001.100,00001.391.500
26. Feb. 20241.095,00001.130,00001.080,00001.095,00001.095,00003.701.000
23. Feb. 20241.120,00001.145,00001.120,00001.130,00001.130,00001.543.700
22. Feb. 20241.120,00001.120,00001.110,00001.115,00001.115,00001.309.200
21. Feb. 20241.115,00001.125,00001.110,00001.115,00001.115,00001.160.100
20. Feb. 20241.105,00001.115,00001.100,00001.115,00001.115,0000855.100
19. Feb. 20241.110,00001.110,00001.090,00001.100,00001.100,00001.077.600
16. Feb. 20241.115,00001.125,00001.105,00001.105,00001.105,0000985.800
15. Feb. 20241.125,00001.125,00001.110,00001.115,00001.115,00001.330.400
13. Feb. 20241.115,00001.125,00001.110,00001.115,00001.115,0000892.300
12. Feb. 20241.095,00001.115,00001.090,00001.110,00001.110,0000827.600
07. Feb. 20241.105,00001.110,00001.085,00001.090,00001.090,00002.308.500
06. Feb. 20241.095,00001.105,00001.095,00001.100,00001.100,0000392.800
05. Feb. 20241.090,00001.110,00001.090,00001.095,00001.095,0000322.000
02. Feb. 20241.115,00001.115,00001.090,00001.090,00001.090,00002.197.400
01. Feb. 20241.100,00001.120,00001.100,00001.100,00001.100,00001.642.200
31. Jan. 20241.110,00001.120,00001.100,00001.100,00001.100,00002.241.600
30. Jan. 20241.105,00001.120,00001.100,00001.110,00001.110,00001.887.300
29. Jan. 20241.110,00001.120,00001.100,00001.110,00001.110,00001.071.300
26. Jan. 20241.110,00001.120,00001.105,00001.110,00001.110,00001.586.600
25. Jan. 20241.125,00001.125,00001.110,00001.110,00001.110,00002.028.000
24. Jan. 20241.115,00001.130,00001.115,00001.125,00001.125,0000589.700
23. Jan. 20241.120,00001.130,00001.110,00001.115,00001.115,00001.328.800
22. Jan. 20241.125,00001.130,00001.115,00001.125,00001.125,00001.498.900
19. Jan. 20241.110,00001.125,00001.110,00001.125,00001.125,00001.392.400
18. Jan. 20241.150,00001.150,00001.095,00001.110,00001.110,00004.507.800
17. Jan. 20241.145,00001.165,00001.135,00001.140,00001.140,00002.941.300
16. Jan. 20241.125,00001.150,00001.125,00001.135,00001.135,00002.241.800
15. Jan. 20241.135,00001.145,00001.115,00001.125,00001.125,00002.320.000
12. Jan. 20241.130,00001.145,00001.125,00001.135,00001.135,0000424.500
11. Jan. 20241.135,00001.155,00001.125,00001.130,00001.130,00001.669.700
10. Jan. 20241.130,00001.150,00001.125,00001.145,00001.145,00001.589.400
09. Jan. 20241.110,00001.130,00001.105,00001.130,00001.130,00002.134.800
08. Jan. 20241.130,00001.140,00001.110,00001.110,00001.110,00002.359.200
05. Jan. 20241.135,00001.160,00001.125,00001.130,00001.130,00002.894.400
04. Jan. 20241.130,00001.140,00001.120,00001.125,00001.125,00001.570.600
03. Jan. 20241.135,00001.135,00001.120,00001.135,00001.135,00001.016.300
02. Jan. 20241.170,00001.180,00001.130,00001.130,00001.130,00004.660.000
29. Dez. 20231.115,00001.210,00001.095,00001.210,00001.210,00005.080.600
28. Dez. 20231.100,00001.120,00001.095,00001.115,00001.115,00001.340.900
27. Dez. 20231.095,00001.110,00001.090,00001.100,00001.100,00001.135.300
22. Dez. 20231.100,00001.100,00001.080,00001.095,00001.095,0000620.900
21. Dez. 20231.085,00001.095,00001.080,00001.090,00001.090,00001.177.800
20. Dez. 20231.090,00001.100,00001.085,00001.085,00001.085,00001.774.300
19. Dez. 20231.100,00001.100,00001.085,00001.090,00001.090,00001.151.500
18. Dez. 20231.100,00001.120,00001.090,00001.090,00001.090,00001.735.300
15. Dez. 20231.085,00001.110,00001.085,00001.090,00001.090,00001.539.200
14. Dez. 20231.080,00001.090,00001.065,00001.080,00001.080,00001.457.800
13. Dez. 20231.100,00001.120,00001.060,00001.065,00001.065,00003.771.600
12. Dez. 20231.115,00001.125,00001.100,00001.100,00001.100,00003.879.100
11. Dez. 20231.140,00001.150,00001.115,00001.125,00001.125,0000922.000
08. Dez. 20231.120,00001.150,00001.120,00001.130,00001.130,0000982.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...