Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

PT Bank Negara Indonesia (Persero) Tbk (BKE1.F)

0.2000
+0.0010
+(0.50%)
At close: April 25 at 8:02:34 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.20000.20000.20000.20000.2000-
Apr 24, 20250.19900.19900.19900.19900.1990-
Apr 23, 20250.19300.19300.19300.19300.1930-
Apr 22, 20250.18600.22000.18600.22000.22002,543
Apr 17, 20250.20400.20400.20400.20400.2040-
Apr 16, 20250.21000.21000.21000.21000.2100-
Apr 15, 2025 0.019537022 Dividend
Apr 15, 20250.21600.21600.21600.21600.2160-
Apr 14, 20250.22600.22600.22600.2260-373.8315-
Apr 11, 20250.21600.21600.21600.2160-357.2903-
Apr 10, 20250.21200.21200.21200.2120-350.6738-
Apr 9, 20250.19700.19700.19700.1970-325.8620-
Apr 8, 20250.20200.20200.20200.2020-334.1326-
Apr 7, 20250.21200.21200.21200.2120-350.6738-
Apr 4, 20250.21200.21200.21200.2120-350.6738-
Apr 3, 20250.21600.21600.21600.2160-357.2903-
Apr 2, 20250.21800.21800.21800.2180-360.5985-
Apr 1, 20250.21800.21800.21800.2180-360.5985-
Mar 31, 20250.21800.25000.21800.2500-413.53044,210
Mar 28, 20250.21800.21800.21800.2180-360.5985-
Mar 27, 20250.22000.22000.22000.2200-363.9068-
Mar 26, 20250.21800.21800.21800.2180-360.5985-
Mar 25, 20250.19200.19200.19200.1920-317.5914-
Mar 24, 20250.18900.18900.18900.1890-312.6290-
Mar 21, 20250.22200.22200.22200.2220-367.215047,000
Mar 20, 20250.23000.23000.23000.2300-380.4480-
Mar 19, 20250.23000.23000.23000.2300-380.4480-
Mar 18, 20250.23000.24800.23000.2480-410.222211,525
Mar 17, 20250.23000.23200.23000.2320-383.75625,200
Mar 14, 20250.23200.23200.23200.2320-383.7562-
Mar 13, 20250.23400.27000.23400.2700-446.61296,360
Mar 12, 20250.23400.23400.23400.2340-387.0645-
Mar 11, 20250.23000.23000.23000.2300-380.4480-
Mar 10, 20250.24200.24200.24200.2420-400.2975-
Mar 7, 20250.23800.23800.23800.2380-393.6810-
Mar 6, 20250.24200.24200.24200.2420-400.2975-
Mar 5, 20250.24200.24200.24200.2420-400.2975-
Mar 4, 20250.23000.23000.23000.2300-380.4480-
Mar 3, 20250.23000.23000.23000.2300-380.4480-
Feb 28, 20250.23000.24800.23000.2480-410.22222,126
Feb 27, 20250.23200.23200.23200.2320-383.7562-
Feb 26, 20250.23000.23000.23000.2300-380.4480-
Feb 25, 20250.23000.23000.23000.2300-380.4480-
Feb 24, 20250.26000.26000.26000.2600-430.0716-
Feb 21, 20250.26000.26200.26000.2620-433.3799976
Feb 20, 20250.26000.26000.26000.2600-430.0716-
Feb 19, 20250.25200.25200.25200.2520-416.8387-
Feb 18, 20250.26000.26000.26000.2600-430.0716-
Feb 17, 20250.25000.25000.25000.2500-413.5304-
Feb 14, 20250.23800.23800.23800.2380-393.6810-
Feb 13, 20250.23000.23000.23000.2300-380.4480-
Feb 12, 20250.23000.23000.23000.2300-380.4480-
Feb 11, 20250.23000.23000.23000.2300-380.4480-
Feb 10, 20250.23200.23200.23200.2320-383.7562-
Feb 7, 20250.23400.23400.23400.2340-387.0645-
Feb 6, 20250.23600.23600.23600.2360-390.3727-
Feb 5, 20250.24800.24800.24800.2480-410.2222-
Feb 4, 20250.26000.26000.26000.2600-430.0716-
Feb 3, 20250.25800.25800.25800.2580-426.7634-
Jan 31, 20250.26800.26800.26800.2680-443.3046-
Jan 30, 20250.25400.25400.25400.2540-420.1469-
Jan 29, 20250.25400.25400.25400.2540-420.1469-
Jan 28, 20250.25800.29000.25800.2900-479.69531,847
Jan 27, 20250.25400.25400.25400.2540-420.1469-
Jan 24, 20250.25400.25400.25400.2540-420.1469-
Jan 23, 20250.26000.26000.26000.2600-430.0716-
Jan 22, 20250.26200.26200.26200.2620-433.3799-
Jan 21, 20250.26200.26200.26200.2620-433.3799-
Jan 20, 20250.25600.29000.25600.2900-479.69532,366
Jan 17, 20250.24800.24800.24800.2480-410.2222-
Jan 16, 20250.25000.25000.25000.2500-413.5304-
Jan 15, 20250.23400.23400.23400.2340-387.0645-
Jan 14, 20250.23000.23000.23000.2300-380.4480-
Jan 13, 20250.23400.23400.23400.2340-387.0645-
Jan 10, 20250.24400.24400.24400.2440-403.6057-
Jan 9, 20250.24200.24200.24200.2420-400.2975-
Jan 8, 20250.24200.24200.24200.2420-400.2975-
Jan 7, 20250.24000.24000.24000.2400-396.9892-
Jan 6, 20250.24600.24600.24600.2460-406.9139-
Jan 3, 20250.25600.25600.25600.2560-423.4552-
Jan 2, 20250.25000.25000.25000.2500-413.5304-
Dec 30, 20240.24000.24000.24000.2400-396.9892-
Dec 27, 20240.24000.24000.24000.2400-396.9892-
Dec 23, 20240.23800.23800.23800.2380-393.6810-
Dec 20, 20240.23600.23600.23600.2360-390.3727-
Dec 19, 20240.23600.23600.23600.2360-390.3727-
Dec 18, 20240.24400.24400.24400.2440-403.6057-
Dec 17, 20240.24600.24600.24600.2460-406.9139-
Dec 16, 20240.26000.26000.26000.2600-430.0716-
Dec 13, 20240.26600.26600.26600.2660-439.9964-
Dec 12, 20240.27600.27600.27600.2760-456.5376-
Dec 11, 20240.28800.28800.28800.2880-476.3870-
Dec 10, 20240.28000.28000.28000.2800-463.1541-
Dec 9, 20240.28000.28000.28000.2800-463.1541-
Dec 6, 20240.27000.27000.27000.2700-446.6129-
Dec 5, 20240.26800.26800.26800.2680-443.3046-
Dec 4, 20240.27600.27600.27600.2760-456.5376-
Dec 3, 20240.26400.26400.26400.2640-436.6881-
Dec 2, 20240.26400.26400.26400.2640-436.6881-
Nov 29, 20240.28000.28000.28000.2800-463.1541-
Nov 28, 20240.28200.28200.28200.2820-466.4623-
Nov 27, 20240.27800.27800.27800.2780-459.8458-
Nov 26, 20240.28200.28200.28200.2820-466.4623-
Nov 25, 20240.28400.28400.28200.2820-466.46231,334
Nov 22, 20240.27800.27800.27800.2780-459.8458-
Nov 21, 20240.27800.27800.27800.2780-459.8458-
Nov 20, 20240.27800.27800.27800.2780-459.8458-
Nov 19, 20240.27800.27800.27800.2780-459.8458-
Nov 18, 20240.27800.27800.27800.2780-459.8458-
Nov 15, 20240.27800.27800.27800.2780-459.8458-
Nov 14, 20240.27800.31400.27800.3140-519.394216,300
Nov 13, 20240.27800.27800.27800.2780-459.8458-
Nov 12, 20240.27800.27800.27800.2780-459.8458-
Nov 11, 20240.27800.27800.27800.2780-459.8458-
Nov 8, 20240.27800.27800.27800.2780-459.8458-
Nov 7, 20240.28200.28200.28200.2820-466.4623-
Nov 6, 20240.28400.28400.28400.2840-469.7706-
Nov 5, 20240.29200.29200.29200.2920-483.0035-
Nov 4, 20240.28600.28600.28600.2860-473.0788-
Nov 1, 20240.28600.28600.28600.2860-473.0788-
Oct 31, 20240.28800.28800.28800.2880-476.3870-
Oct 30, 20240.29000.29000.29000.2900-479.6953-
Oct 29, 20240.29600.29600.29600.2960-489.6200-
Oct 28, 20240.30600.30600.30600.3060-506.1612-
Oct 25, 20240.31200.31200.31200.3120-516.0860-
Oct 24, 20240.32000.32000.32000.3200-529.3189-
Oct 23, 20240.32200.32200.32200.3220-532.6272-
Oct 22, 20240.32000.32000.32000.3200-529.3189-
Oct 21, 20240.32400.32400.32400.3240-535.9354-
Oct 18, 20240.31800.31800.31800.3180-526.0107-
Oct 17, 20240.31200.31200.31200.3120-516.0860-
Oct 16, 20240.31000.31000.31000.3100-512.7777-
Oct 15, 20240.30800.30800.30800.3080-509.4695-
Oct 14, 20240.30200.30200.30200.3020-499.5447-
Oct 11, 20240.29600.29600.29600.2960-489.6200-
Oct 10, 20240.30000.30000.30000.3000-496.2365-
Oct 9, 20240.30000.30000.30000.3000-496.2365-
Oct 8, 20240.30000.30000.30000.3000-496.2365-
Oct 7, 20240.29600.29600.29600.2960-489.6200-
Oct 4, 20240.30200.30200.30200.3020-499.5447-
Oct 3, 20240.30000.30000.30000.3000-496.2365-
Oct 2, 20240.30400.30400.30400.3040-502.8530-
Oct 1, 20240.30600.30600.30600.3060-506.1612-
Sep 30, 20240.30200.30200.30200.3020-499.5447-
Sep 27, 20240.30800.30800.30800.3080-509.4695-
Sep 26, 20240.31800.31800.31800.3180-526.0107-
Sep 25, 20240.31400.31400.31400.3140-519.3942-
Sep 24, 20240.32800.36400.32800.3640-602.1003664
Sep 23, 20240.32800.32800.32800.3280-542.5519-
Sep 20, 20240.32800.32800.32800.3280-542.5519-
Sep 19, 20240.32800.32800.32800.3280-542.5519-
Sep 18, 20240.31800.31800.31800.3180-526.0107-
Sep 17, 20240.31800.31800.31800.3180-526.0107-
Sep 16, 20240.31600.31600.31600.3160-522.7025-
Sep 13, 20240.31600.31600.31600.3160-522.7025-
Sep 12, 20240.31600.34800.31600.3480-575.63432,359
Sep 11, 20240.32200.32200.32200.3220-532.6272-
Sep 10, 20240.32000.32000.32000.3200-529.3189-
Sep 9, 20240.31600.31600.31600.3160-522.7025-
Sep 6, 20240.31400.31400.31400.3140-519.3942-
Sep 5, 20240.30400.30400.30400.3040-502.8530-
Sep 4, 20240.29600.29600.29600.2960-489.6200-
Sep 3, 20240.29400.29400.29400.2940-486.3118-
Sep 2, 20240.30000.30000.29800.2980-492.9283-
Aug 30, 20240.30000.30000.30000.3000-496.2365-
Aug 29, 20240.29800.29800.29800.2980-492.9283-
Aug 28, 20240.29600.29600.29600.2960-489.6200-
Aug 27, 20240.29600.29600.29600.2960-489.6200-
Aug 26, 20240.30400.30400.30400.3040-502.8530-
Aug 23, 20240.30000.33800.30000.3380-559.09311,500
Aug 22, 20240.29200.29200.29200.2920-483.0035-
Aug 21, 20240.30600.30600.30600.3060-506.1612-
Aug 20, 20240.30000.30000.30000.3000-496.2365-
Aug 19, 20240.29800.29800.29800.2980-492.9283-
Aug 16, 20240.29400.29400.29400.2940-486.3118-
Aug 15, 20240.29000.29000.29000.2900-479.6953-
Aug 14, 20240.29000.29000.29000.2900-479.6953-
Aug 13, 20240.28200.28200.28200.2820-466.4623-
Aug 12, 20240.27800.27800.27800.2780-459.8458-
Aug 9, 20240.28200.28200.28200.2820-466.4623-
Aug 8, 20240.27200.27200.27200.2720-449.9211-
Aug 7, 20240.27200.27200.27200.2720-449.9211-
Aug 6, 20240.27000.27000.27000.2700-446.6129-
Aug 5, 20240.27000.27000.27000.2700-446.6129-
Aug 2, 20240.27800.27800.27800.2780-459.8458-
Aug 1, 20240.27200.27200.27200.2720-449.9211-
Jul 31, 20240.26800.26800.26800.2680-443.3046-
Jul 30, 20240.26800.26800.26800.2680-443.3046-
Jul 29, 20240.27200.27200.27200.2720-449.9211-
Jul 26, 20240.27000.27000.27000.2700-446.6129-
Jul 25, 20240.27200.27200.27200.2720-449.9211-
Jul 24, 20240.27000.27000.27000.2700-446.6129-
Jul 23, 20240.27600.27600.27600.2760-456.5376-
Jul 22, 20240.27400.27400.27400.2740-453.2293-
Jul 19, 20240.27400.27400.27400.2740-453.2293-
Jul 18, 20240.27400.27400.27400.2740-453.2293-
Jul 17, 20240.27200.27200.27200.2720-449.9211-
Jul 16, 20240.27000.27000.27000.2700-446.6129-
Jul 15, 20240.27000.27200.27000.2720-449.92115,000
Jul 12, 20240.27200.27200.27200.2720-449.9211-
Jul 11, 20240.26200.26200.26200.2620-433.3799-
Jul 10, 20240.26200.26200.26200.2620-433.3799-
Jul 9, 20240.26000.26000.26000.2600-430.07166,666
Jul 8, 20240.25400.25400.25400.2540-420.1469-
Jul 5, 20240.25400.29200.25400.2920-483.00357,147
Jul 4, 20240.25600.25600.25600.2560-423.4552-
Jul 3, 20240.25200.25200.25200.2520-416.8387-
Jul 2, 20240.25400.25400.25400.2540-420.1469-
Jul 1, 20240.25200.25200.25200.2520-416.8387-
Jun 28, 20240.25400.25400.25400.2540-420.1469-
Jun 27, 20240.24600.24600.24600.2460-406.9139-
Jun 26, 20240.24000.24000.24000.2400-396.9892-
Jun 25, 20240.23800.23800.23800.2380-393.6810-
Jun 24, 20240.24600.24600.24600.2460-406.9139-
Jun 21, 20240.24400.24400.24400.2440-403.6057-
Jun 20, 20240.23200.23200.23200.2320-383.7562-
Jun 19, 20240.23200.23200.23200.2320-383.7562-
Jun 18, 20240.23200.23200.23200.2320-383.7562-
Jun 17, 20240.23200.23200.23200.2320-383.7562-
Jun 14, 20240.23400.23400.23400.2340-387.0645-
Jun 13, 20240.24200.24200.24200.2420-400.2975-
Jun 12, 20240.23800.23800.23800.2380-393.6810-
Jun 11, 20240.24800.28400.24800.2840-469.77062,529
Jun 10, 20240.24800.24800.24800.2480-410.2222-
Jun 7, 20240.25400.25400.25400.2540-420.1469-
Jun 6, 20240.25000.25000.25000.2500-413.5304-
Jun 5, 20240.24200.24200.24200.2420-400.2975-
Jun 4, 20240.24200.24200.24200.2420-400.2975-
Jun 3, 20240.24000.24000.24000.2400-396.9892-
May 31, 20240.23600.23600.23600.2360-390.3727-
May 30, 20240.23800.23800.23800.2380-393.6810-
May 29, 20240.24000.24000.24000.2400-396.9892-
May 28, 20240.25200.25200.25200.2520-416.8387-
May 27, 20240.25200.25200.25200.2520-416.8387-
May 24, 20240.25600.25600.25600.2560-423.4552-
May 23, 20240.25600.25600.25600.2560-423.4552-
May 22, 20240.25600.25600.25600.2560-423.4552-
May 21, 20240.26000.26000.26000.2600-430.0716-
May 20, 20240.27000.27000.27000.2700-446.6129-
May 17, 20240.28200.28200.28200.2820-466.4623-
May 16, 20240.28000.32000.28000.3200-529.31897,241
May 15, 20240.27000.27000.27000.2700-446.6129-
May 14, 20240.26400.26400.26400.2640-436.6881-
May 13, 20240.25400.25400.25400.2540-420.1469-
May 10, 20240.25200.25200.25200.2520-416.8387-
May 9, 20240.25200.25200.25200.2520-416.8387-
May 8, 20240.25200.25200.25200.2520-416.8387-
May 7, 20240.25400.25400.25400.2540-420.1469-
May 6, 20240.26000.26000.26000.2600-430.0716-
May 3, 20240.25600.25600.25600.2560-423.4552-
May 2, 20240.26400.26400.26400.2640-436.6881-
Apr 30, 20240.28400.28400.28400.2840-469.7706-
Apr 29, 20240.27800.27800.27800.2780-459.8458-
Apr 26, 20240.28000.28000.28000.2800-463.1541-
Apr 25, 20240.28400.28400.28400.2840-469.7706-