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

Munich - Delayed Quote EUR

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

0.2320
0.0000
(0.00%)
At close: April 25 at 8:11:13 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.23200.23200.23200.23200.2320-
Apr 24, 20250.23200.23200.23200.23200.2320-
Apr 23, 20250.23200.23200.23200.23200.2320-
Apr 22, 20250.23200.23200.23200.23200.2320-
Apr 17, 20250.23400.23400.23400.23400.2340-
Apr 16, 20250.23400.23400.23400.23400.2340-
Apr 15, 2025 0.019537022 Dividend
Apr 15, 20250.23400.23400.23400.23400.2340-
Apr 14, 20250.23400.23400.23400.2340-373.8235-
Apr 11, 20250.23400.23400.23400.2340-373.8235-
Apr 10, 20250.23400.23400.23400.2340-373.8235-
Apr 9, 20250.23400.23400.23400.2340-373.8235-
Apr 8, 20250.23400.23400.23400.2340-373.8235-
Apr 7, 20250.23400.23400.23400.2340-373.8235-
Apr 4, 20250.23400.23400.23400.2340-373.8235-
Apr 3, 20250.23400.23400.23400.2340-373.8235-
Apr 2, 20250.23400.23400.23400.2340-373.8235-
Apr 1, 20250.23400.23400.23400.2340-373.8235-
Mar 31, 20250.23400.23400.23400.2340-373.8235-
Mar 28, 20250.23400.23400.23400.2340-373.8235-
Mar 27, 20250.23400.23400.23400.2340-373.8235-
Mar 26, 20250.23400.23400.23400.2340-373.8235-
Mar 25, 20250.23400.23400.23400.2340-373.8235-
Mar 24, 20250.23400.23400.23400.2340-373.8235-
Mar 21, 20250.24400.24400.24400.2440-389.7989-
Mar 20, 20250.26000.26000.26000.2600-415.3594-
Mar 19, 20250.26200.26200.26200.2620-418.5545-
Mar 18, 20250.26600.26600.26600.2660-424.9447-
Mar 17, 20250.26800.26800.26800.2680-428.1398-
Mar 14, 20250.26800.26800.26800.2680-428.1398-
Mar 13, 20250.26800.26800.26800.2680-428.1398-
Mar 12, 20250.26800.26800.26800.2680-428.1398-
Mar 11, 20250.26800.26800.26800.2680-428.1398-
Mar 10, 20250.26800.26800.26800.2680-428.1398-
Mar 7, 20250.26800.26800.26800.2680-428.1398-
Mar 6, 20250.26800.26800.26800.2680-428.1398-
Mar 5, 20250.26800.26800.26800.2680-428.1398-
Mar 4, 20250.26800.26800.26800.2680-428.1398-
Mar 3, 20250.26800.26800.26800.2680-428.1398-
Feb 28, 20250.26800.26800.26800.2680-428.1398-
Feb 27, 20250.27000.27000.27000.2700-431.3348-
Feb 26, 20250.27000.27000.27000.2700-431.3348-
Feb 25, 20250.27000.27000.27000.2700-431.3348-
Feb 24, 20250.27000.27000.27000.2700-431.3348-
Feb 21, 20250.27000.27000.27000.2700-431.3348-
Feb 20, 20250.27000.27000.27000.2700-431.3348-
Feb 19, 20250.27000.27000.27000.2700-431.3348-
Feb 18, 20250.27000.27000.27000.2700-431.3348-
Feb 17, 20250.27000.27000.27000.2700-431.3348-
Feb 14, 20250.27000.27000.27000.2700-431.3348-
Feb 13, 20250.27000.27000.27000.2700-431.3348-
Feb 12, 20250.27000.27000.27000.2700-431.3348-
Feb 11, 20250.27000.27000.27000.2700-431.3348-
Feb 10, 20250.27000.27000.27000.2700-431.3348-
Feb 7, 20250.27000.27000.27000.2700-431.3348-
Feb 6, 20250.27000.27000.27000.2700-431.3348-
Feb 5, 20250.27000.27000.27000.2700-431.3348-
Feb 4, 20250.27000.27000.27000.2700-431.3348-
Feb 3, 20250.27000.27000.27000.2700-431.3348-
Jan 31, 20250.27000.27000.27000.2700-431.3348-
Jan 30, 20250.27000.27000.27000.2700-431.3348-
Jan 29, 20250.27000.27000.27000.2700-431.3348-
Jan 28, 20250.27000.27000.27000.2700-431.3348-
Jan 27, 20250.27000.27000.27000.2700-431.3348-
Jan 24, 20250.27000.27000.27000.2700-431.3348-
Jan 23, 20250.27000.27000.27000.2700-431.3348-
Jan 22, 20250.27000.27000.27000.2700-431.3348-
Jan 21, 20250.27000.27000.27000.2700-431.3348-
Jan 20, 20250.27000.27000.27000.2700-431.3348-
Jan 17, 20250.27000.27000.27000.2700-431.3348-
Jan 16, 20250.27000.27000.27000.2700-431.3348-
Jan 15, 20250.27000.27000.27000.2700-431.3348-
Jan 14, 20250.27000.27000.27000.2700-431.3348-
Jan 13, 20250.27000.27000.27000.2700-431.3348-
Jan 10, 20250.27000.27000.27000.2700-431.3348-
Jan 9, 20250.27000.27000.27000.2700-431.3348-
Jan 8, 20250.27000.27000.27000.2700-431.3348-
Jan 7, 20250.27000.27000.27000.2700-431.3348-
Jan 6, 20250.27000.27000.27000.2700-431.3348-
Jan 3, 20250.27000.27000.27000.2700-431.3348-
Jan 2, 20250.27000.27000.27000.2700-431.3348-
Dec 30, 20240.26000.26000.26000.2600-415.3594-
Dec 27, 20240.26000.26000.26000.2600-415.3594-
Dec 23, 20240.28600.28600.28600.2860-456.8954-
Dec 20, 20240.28600.28600.28600.2860-456.8954-
Dec 19, 20240.28800.28800.28800.2880-460.0905-
Dec 18, 20240.29200.29200.29200.2920-466.4806-
Dec 17, 20240.29600.29600.29600.2960-472.8708-
Dec 16, 20240.31000.31000.31000.3100-495.2363-
Dec 13, 20240.31400.31400.31400.3140-501.6264-
Dec 12, 20240.31400.31400.31400.3140-501.6264-
Dec 11, 20240.31400.31400.31400.3140-501.6264-
Dec 10, 20240.31400.31400.31400.3140-501.6264-
Dec 9, 20240.31400.31400.31400.3140-501.6264-
Dec 6, 20240.31400.31400.31400.3140-501.6264-
Dec 5, 20240.31400.31400.31400.3140-501.6264-
Dec 4, 20240.31400.31400.31400.3140-501.6264-
Dec 3, 20240.31400.31400.31400.3140-501.6264-
Dec 2, 20240.31400.31400.31400.3140-501.6264-
Nov 29, 20240.31400.31400.31400.3140-501.6264-
Nov 28, 20240.31400.31400.31400.3140-501.6264-
Nov 27, 20240.31400.31400.31400.3140-501.6264-
Nov 26, 20240.31400.31400.31400.3140-501.6264-
Nov 25, 20240.31400.31400.31400.3140-501.6264-
Nov 22, 20240.31400.31400.31400.3140-501.6264-
Nov 21, 20240.31400.31400.31400.3140-501.6264-
Nov 20, 20240.31800.31800.31800.3180-508.0165-
Nov 19, 20240.31800.31800.31800.3180-508.0165-
Nov 18, 20240.31800.31800.31800.3180-508.0165-
Nov 15, 20240.31800.31800.31800.3180-508.0165-
Nov 14, 20240.31800.31800.31800.3180-508.0165-
Nov 13, 20240.31800.31800.31800.3180-508.0165-
Nov 12, 20240.31800.31800.31800.3180-508.0165-
Nov 11, 20240.31800.31800.31800.3180-508.0165-
Nov 8, 20240.31800.31800.31800.3180-508.0165-
Nov 7, 20240.32400.32400.32400.3240-517.6018-
Nov 6, 20240.32400.32400.32400.3240-517.6018-
Nov 5, 20240.32400.32400.32400.3240-517.6018-
Nov 4, 20240.32400.32400.32400.3240-517.6018-
Nov 1, 20240.32400.32400.32400.3240-517.6018-
Oct 31, 20240.32400.32400.32400.3240-517.6018-
Oct 30, 20240.32400.32400.32400.3240-517.6018-
Oct 29, 20240.32400.32400.32400.3240-517.6018-
Oct 28, 20240.32400.32400.32400.3240-517.6018-
Oct 25, 20240.32400.32400.32400.3240-517.6018-
Oct 24, 20240.32400.32400.32400.3240-517.6018-
Oct 23, 20240.32400.32400.32400.3240-517.6018-
Oct 22, 20240.32400.32400.32400.3240-517.6018-
Oct 21, 20240.32400.32400.32400.3240-517.6018-
Oct 18, 20240.32400.32400.32400.3240-517.6018-
Oct 17, 20240.32400.32400.32400.3240-517.6018-
Oct 16, 20240.32400.32400.32400.3240-517.6018-
Oct 15, 20240.32400.32400.32400.3240-517.6018-
Oct 14, 20240.32400.32400.32400.3240-517.6018-
Oct 11, 20240.32400.32400.32400.3240-517.6018-
Oct 10, 20240.32400.32400.32400.3240-517.6018-
Oct 9, 20240.32400.32400.32400.3240-517.6018-
Oct 8, 20240.32400.32400.32400.3240-517.6018-
Oct 7, 20240.32400.32400.32400.3240-517.6018-
Oct 4, 20240.32400.32400.32400.3240-517.6018-
Oct 3, 20240.32400.32400.32400.3240-517.6018-
Oct 2, 20240.32400.32400.32400.3240-517.6018-
Oct 1, 20240.32400.32400.32400.3240-517.6018-
Sep 30, 20240.32400.32400.32400.3240-517.6018-
Sep 27, 20240.32400.32400.32400.3240-517.6018-
Sep 26, 20240.32400.32400.32400.3240-517.6018-
Sep 25, 20240.32400.32400.32400.3240-517.6018-
Sep 24, 20240.32400.32400.32400.3240-517.6018-
Sep 23, 20240.32400.32400.32400.3240-517.6018-
Sep 20, 20240.32200.32200.32200.3220-514.4067-
Sep 19, 20240.32000.32000.32000.3200-511.2116-
Sep 18, 20240.31600.31600.31600.3160-504.8215-
Sep 17, 20240.31600.31600.31600.3160-504.8215-
Sep 16, 20240.31600.31600.31600.3160-504.8215-
Sep 13, 20240.31600.31600.31600.3160-504.8215-
Sep 12, 20240.31600.31600.31600.3160-504.8215-
Sep 11, 20240.31600.31600.31600.3160-504.8215-
Sep 10, 20240.31400.31400.31400.3140-501.6264-
Sep 9, 20240.31200.31200.31200.3120-498.4314-
Sep 6, 20240.30800.30800.30800.3080-492.0412-
Sep 5, 20240.30000.30000.30000.3000-479.2609-
Sep 4, 20240.30000.30000.30000.3000-479.2609-
Sep 3, 20240.30000.30000.30000.3000-479.2609-
Sep 2, 20240.30000.30000.30000.3000-479.2609-
Aug 30, 20240.30000.30000.30000.3000-479.2609-
Aug 29, 20240.30000.30000.30000.3000-479.2609-
Aug 28, 20240.30000.30000.30000.3000-479.2609-
Aug 27, 20240.30000.30000.30000.3000-479.2609-
Aug 26, 20240.30000.30000.30000.3000-479.2609-
Aug 23, 20240.30000.30000.30000.3000-479.2609-
Aug 22, 20240.30000.30000.30000.3000-479.2609-
Aug 21, 20240.30000.30000.30000.3000-479.2609-
Aug 20, 20240.29600.29600.29600.2960-472.8708-
Aug 19, 20240.29400.29400.29400.2940-469.6757-
Aug 16, 20240.29000.29000.29000.2900-463.2855-
Aug 15, 20240.28400.28400.28400.2840-453.7003-
Aug 14, 20240.28400.28400.28400.2840-453.7003-
Aug 13, 20240.27800.27800.27800.2780-444.1151-
Aug 12, 20240.27600.27600.27600.2760-440.9200-
Aug 9, 20240.27600.27600.27600.2760-440.9200-
Aug 8, 20240.27600.27600.27600.2760-440.9200-
Aug 7, 20240.27600.27600.27600.2760-440.9200-
Aug 6, 20240.27600.27600.27600.2760-440.9200-
Aug 5, 20240.27600.27600.27600.2760-440.9200-
Aug 2, 20240.27600.27600.27600.2760-440.9200-
Aug 1, 20240.27600.27600.27600.2760-440.9200-
Jul 31, 20240.27600.27600.27600.2760-440.9200-
Jul 30, 20240.27600.27600.27600.2760-440.9200-
Jul 29, 20240.27600.27600.27600.2760-440.9200-
Jul 26, 20240.27600.27600.27600.2760-440.9200-
Jul 25, 20240.27600.27600.27600.2760-440.9200-
Jul 24, 20240.27600.27600.27600.2760-440.9200-
Jul 23, 20240.27600.27600.27600.2760-440.9200-
Jul 22, 20240.27600.27600.27600.2760-440.9200-
Jul 19, 20240.27600.27600.27600.2760-440.9200-
Jul 18, 20240.27600.27600.27600.2760-440.9200-
Jul 17, 20240.27600.27600.27600.2760-440.9200-
Jul 16, 20240.27600.27600.27600.2760-440.9200-
Jul 15, 20240.27600.27600.27600.2760-440.9200-
Jul 12, 20240.27600.27600.27600.2760-440.9200-
Jul 11, 20240.27600.27600.27600.2760-440.9200-
Jul 10, 20240.27600.27600.27600.2760-440.9200-
Jul 9, 20240.27600.27600.27600.2760-440.9200-
Jul 8, 20240.27600.27600.27600.2760-440.9200-
Jul 5, 20240.27600.27600.27600.2760-440.9200-
Jul 4, 20240.27600.27600.27600.2760-440.9200-
Jul 3, 20240.27600.27600.27600.2760-440.9200-
Jul 2, 20240.27600.27600.27600.2760-440.9200-
Jul 1, 20240.27600.27600.27600.2760-440.9200-
Jun 28, 20240.27600.27600.27600.2760-440.9200-
Jun 27, 20240.27600.27600.27600.2760-440.9200-
Jun 26, 20240.27600.27600.27600.2760-440.9200-
Jun 25, 20240.27600.27600.27600.2760-440.9200-
Jun 24, 20240.27600.27600.27600.2760-440.9200-
Jun 21, 20240.27600.27600.27600.2760-440.9200-
Jun 20, 20240.27600.27600.27600.2760-440.9200-
Jun 19, 20240.27600.27600.27600.2760-440.9200-
Jun 18, 20240.27600.27600.27600.2760-440.9200-
Jun 17, 20240.27600.27600.27600.2760-440.9200-
Jun 14, 20240.27800.27800.27800.2780-444.1151-
Jun 13, 20240.28400.28400.28400.2840-453.7003-
Jun 12, 20240.28400.28400.28400.2840-453.7003-
Jun 11, 20240.28600.28600.28600.2860-456.8954-
Jun 10, 20240.28600.28600.28600.2860-456.8954-
Jun 7, 20240.28600.28600.28600.2860-456.8954-
Jun 6, 20240.28600.28600.28600.2860-456.8954-
Jun 5, 20240.28600.28600.28600.2860-456.8954-
Jun 4, 20240.28600.28600.28600.2860-456.8954-
Jun 3, 20240.28600.28600.28600.2860-456.8954-
May 31, 20240.28600.28600.28600.2860-456.8954-
May 30, 20240.28800.28800.28800.2880-460.0905-
May 29, 20240.29000.29000.29000.2900-463.2855-
May 28, 20240.30200.30200.30200.3020-482.4560-
May 27, 20240.30200.30200.30200.3020-482.4560-
May 24, 20240.30200.30200.30200.3020-482.4560-
May 23, 20240.30200.30200.30200.3020-482.4560-
May 22, 20240.30200.30200.30200.3020-482.4560-
May 21, 20240.30200.30200.30200.3020-482.4560-
May 20, 20240.30200.30200.30200.3020-482.4560-
May 17, 20240.30200.30200.30200.3020-482.4560-
May 16, 20240.30200.30200.30200.3020-482.4560-
May 15, 20240.30200.30200.30200.3020-482.4560-
May 14, 20240.30200.30200.30200.3020-482.4560-
May 13, 20240.30200.30200.30200.3020-482.4560-
May 10, 20240.30200.30200.30200.3020-482.4560-
May 9, 20240.30200.30200.30200.3020-482.4560-
May 8, 20240.30200.30200.30200.3020-482.4560-
May 7, 20240.30400.30400.30400.3040-485.6510-
May 6, 20240.30600.30600.30600.3060-488.8461-
May 3, 20240.30600.30600.30600.3060-488.8461-
May 2, 20240.31400.31400.31400.3140-501.6264-
Apr 30, 20240.32800.32800.32800.3280-523.9919-
Apr 29, 20240.32800.32800.32800.3280-523.9919-
Apr 26, 20240.32800.32800.32800.3280-523.9919-
Apr 25, 20240.32800.32800.32800.3280-523.9919-

Related Tickers

BYRA.MU PT Bank Rakyat Indonesia (Persero) Tbk
0.2060
0.00%
 
BYRA.BE PT Bank Rakyat Indonesia (Persero) Tbk
0.1770
-0.56%
 
BACA.JK PT Bank Capital Indonesia Tbk
132.00
+0.76%
 
BEKS.JK PT. Bank Pembangunan Daerah Banten, Tbk
28.00
0.00%
 
BBSI.JK PT Krom Bank Indonesia Tbk
4,000.00
0.00%
 
BYRA.F PT Bank Rakyat Indonesia (Persero) Tbk
0.2160
+20.00%
 
BABP.JK PT Bank MNC Internasional Tbk
53.00
+1.92%
 
BBHI.JK PT Allo Bank Indonesia Tbk
695.00
+2.96%
 
BNLI.JK PT Bank Permata Tbk
2,080.00
-2.35%
 
BNII.JK PT Bank Maybank Indonesia Tbk
196.00
+1.03%