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

Stuttgart - Delayed Quote EUR

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

0.1940
+0.0020
+(1.04%)
At close: April 25 at 8:04:06 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.19400.19400.19400.19400.1940-
Apr 24, 20250.19200.19200.19200.19200.1920-
Apr 23, 20250.18800.18800.18800.18800.1880-
Apr 22, 20250.18000.18000.18000.18000.1800-
Apr 17, 20250.18800.18800.18800.18800.1880-
Apr 16, 20250.19400.19400.18200.18200.1820-
Apr 15, 2025 0.019537022 Dividend
Apr 15, 20250.20000.20000.20000.20000.2000-
Apr 14, 20250.21000.21000.21000.2100-373.8475-
Apr 11, 20250.20200.20200.20200.2020-359.6057-
Apr 10, 20250.20600.20600.20400.2040-363.1661-
Apr 9, 20250.18700.18700.18700.1870-332.9023-
Apr 8, 20250.19300.19300.19300.1930-343.5836-
Apr 7, 20250.21200.21200.21200.2120-377.4080-
Apr 4, 20250.21600.21600.21600.2160-384.5289-
Apr 3, 20250.21600.21600.21600.2160-384.5289-
Apr 2, 20250.21800.21800.21800.2180-388.0893-
Apr 1, 20250.21200.21200.21200.2120-377.4080-
Mar 31, 20250.21200.21200.21200.2120-377.4080-
Mar 28, 20250.21200.21200.21200.2120-377.4080-
Mar 27, 20250.21200.21200.21200.2120-377.4080-
Mar 26, 20250.18600.21000.18600.2100-373.8475-
Mar 25, 20250.18600.18600.18600.1860-331.1221-
Mar 24, 20250.18300.18300.18300.1830-325.7814-
Mar 21, 20250.19100.19100.19100.1910-340.0232-
Mar 20, 20250.20200.20200.20200.2020-359.6057-
Mar 19, 20250.20200.20200.20200.2020-359.6057-
Mar 18, 20250.20800.20800.20800.2080-370.2870-
Mar 17, 20250.21400.21400.21400.2140-380.9684-
Mar 14, 20250.22600.22600.22600.2260-402.3311-
Mar 13, 20250.22800.22800.22800.2280-405.8916-
Mar 12, 20250.22000.22600.22000.2260-402.3311-
Mar 11, 20250.22000.22000.22000.2200-391.6497-
Mar 10, 20250.22400.22400.22400.2240-398.7707-
Mar 7, 20250.23000.23000.23000.2300-409.4520-
Mar 6, 20250.23400.23400.23400.2340-416.5729-
Mar 5, 20250.23400.23400.23400.2340-416.5729-
Mar 4, 20250.21800.21800.21800.2180-388.0893-
Mar 3, 20250.22400.22400.22400.2240-398.7707-
Feb 28, 20250.21200.21200.21200.2120-377.4080-
Feb 27, 20250.22400.22400.22400.2240-398.7707-
Feb 26, 20250.21600.22400.21600.2240-398.7707-
Feb 25, 20250.21600.21600.21600.2160-384.5289-
Feb 24, 20250.24600.24600.24600.2460-437.9357-
Feb 21, 20250.22600.22600.22600.2260-402.3311-
Feb 20, 20250.23600.23600.23600.2360-420.1334-
Feb 19, 20250.24600.24600.24600.2460-437.9357-
Feb 18, 20250.25000.25000.25000.2500-445.0565-
Feb 17, 20250.26000.26000.26000.2600-462.8588-
Feb 14, 20250.23000.23000.23000.2300-409.4520-
Feb 13, 20250.22200.22200.22200.2220-395.2102-
Feb 12, 20250.22200.22200.22200.2220-395.2102-
Feb 11, 20250.21600.21600.21600.2160-384.5289-
Feb 10, 20250.22200.22200.22200.2220-395.2102-
Feb 7, 20250.22600.22600.22400.2240-398.7707-
Feb 6, 20250.22800.22800.22800.2280-405.8916-
Feb 5, 20250.24000.24000.24000.2400-427.2543-
Feb 4, 20250.25400.25400.25400.2540-452.1775-
Feb 3, 20250.25200.25200.25200.2520-448.6170-
Jan 31, 20250.26000.26000.26000.2600-462.8588-
Jan 30, 20250.24600.24600.24600.2460-437.9357-
Jan 29, 20250.27000.27000.27000.2700-480.6611-
Jan 28, 20250.27000.27000.27000.2700-480.6611-
Jan 27, 20250.24800.24800.24800.2480-441.4961-
Jan 24, 20250.24800.24800.24800.2480-441.4961-
Jan 23, 20250.25400.25400.25400.2540-452.1775-
Jan 22, 20250.25600.25600.25600.2560-455.7379-
Jan 21, 20250.25600.25600.25600.2560-455.7379-
Jan 20, 20250.24800.24800.24800.2480-441.4961-
Jan 17, 20250.24400.24400.24400.2440-434.3752-
Jan 16, 20250.24400.24400.24400.2440-434.3752-
Jan 15, 20250.22400.22400.22400.2240-398.7707-
Jan 14, 20250.22000.22000.22000.2200-391.6497-
Jan 13, 20250.22800.22800.22800.2280-405.8916-
Jan 10, 20250.23600.23600.23600.2360-420.1334-
Jan 9, 20250.23600.23600.23600.2360-420.1334-
Jan 8, 20250.23400.23400.23400.2340-416.5729-
Jan 7, 20250.23400.23400.23400.2340-416.5729-
Jan 6, 20250.23800.23800.23800.2380-423.6938-
Jan 3, 20250.25000.25000.25000.2500-445.0565-
Jan 2, 20250.24200.24200.24200.2420-430.8147-
Dec 30, 20240.23200.23200.23200.2320-413.0125-
Dec 27, 20240.23200.23200.23200.2320-413.0125-
Dec 23, 20240.23000.23000.23000.2300-409.4520-
Dec 20, 20240.23000.23000.23000.2300-409.4520-
Dec 19, 20240.22800.22800.22800.2280-405.8916-
Dec 18, 20240.23600.23800.23600.2360-420.1334-
Dec 17, 20240.23800.23800.23800.2380-423.6938-
Dec 16, 20240.25000.25000.25000.2500-445.0565-
Dec 13, 20240.25800.25800.25800.2580-459.2983-
Dec 12, 20240.26800.26800.26800.2680-477.1006-
Dec 11, 20240.28000.28000.28000.2800-498.4633-
Dec 10, 20240.27200.27200.27200.2720-484.2216-
Dec 9, 20240.27200.27200.27200.2720-484.2216-
Dec 6, 20240.26400.26400.26400.2640-469.9797-
Dec 5, 20240.26200.26200.26200.2620-466.4193-
Dec 4, 20240.26600.26600.26600.2660-473.5402-
Dec 3, 20240.25800.25800.25800.2580-459.2983-
Dec 2, 20240.25600.25600.25600.2560-455.7379-
Nov 29, 20240.27200.27200.27200.2720-484.2216-
Nov 28, 20240.27000.27000.27000.2700-480.6611-
Nov 27, 20240.27200.27200.27200.2720-484.2216-
Nov 26, 20240.27200.27200.27200.2720-484.2216-
Nov 25, 20240.27600.27600.27400.2740-487.7820-
Nov 22, 20240.26200.26200.26200.2620-466.4193-
Nov 21, 20240.25800.25800.25800.2580-459.2983-
Nov 20, 20240.26000.26200.26000.2600-462.8588-
Nov 19, 20240.26400.26400.26400.2640-469.9797-
Nov 18, 20240.26400.26400.26400.2640-469.9797-
Nov 15, 20240.26600.26600.26600.2660-473.5402-
Nov 14, 20240.27000.27000.27000.2700-480.6611-
Nov 13, 20240.27000.32200.27000.2720-484.22163,000
Nov 12, 20240.26800.26800.26800.2680-477.1006-
Nov 11, 20240.26800.26800.26800.2680-477.1006-
Nov 8, 20240.26800.26800.26800.2680-477.1006-
Nov 7, 20240.27400.27400.27400.2740-487.7820-
Nov 6, 20240.27800.27800.27800.2780-494.9029-
Nov 5, 20240.28400.29000.28400.2900-516.2656-
Nov 4, 20240.27600.27600.27600.2760-491.3424-
Nov 1, 20240.27600.27600.27600.2760-491.3424-
Oct 31, 20240.28200.28200.28200.2820-502.0238-
Oct 30, 20240.28200.28200.28200.2820-502.0238-
Oct 29, 20240.28600.28600.28600.2860-509.1447-
Oct 28, 20240.29800.29800.29800.2980-530.5074-
Oct 25, 20240.30400.30400.30400.3040-541.1887-
Oct 24, 20240.31000.31000.30800.3080-548.3097-
Oct 23, 20240.30800.31000.30800.3080-548.3097-
Oct 22, 20240.31000.31000.30800.3080-548.3097-
Oct 21, 20240.31000.31000.31000.3100-551.8701-
Oct 18, 20240.30400.30400.30400.3040-541.1887-
Oct 17, 20240.30200.30200.30200.3020-537.6283-
Oct 16, 20240.29800.29800.29800.2980-530.5074-
Oct 15, 20240.29600.29600.29600.2960-526.9470-
Oct 14, 20240.29200.29200.29200.2920-519.8260-
Oct 11, 20240.28600.28600.28600.2860-509.1447-
Oct 10, 20240.28800.28800.28800.2880-512.7051-
Oct 9, 20240.28800.28800.28800.2880-512.7051-
Oct 8, 20240.28200.28200.28200.2820-502.0238-
Oct 7, 20240.27800.27800.27800.2780-494.9029-
Oct 4, 20240.28600.28600.28600.2860-509.1447-
Oct 3, 20240.28600.28600.28600.2860-509.1447-
Oct 2, 20240.29000.29000.29000.2900-516.2656-
Oct 1, 20240.29400.29400.29400.2940-523.3865-
Sep 30, 20240.29000.29000.29000.2900-516.2656-
Sep 27, 20240.29400.29600.29400.2960-526.9470-
Sep 26, 20240.30400.30400.30400.3040-541.1887-
Sep 25, 20240.30200.30200.30200.3020-537.6283-
Sep 24, 20240.31600.31600.31600.3160-562.5515-
Sep 23, 20240.31600.31600.31600.3160-562.5515-
Sep 20, 20240.31600.31600.31600.3160-562.5515-
Sep 19, 20240.31400.31400.31400.3140-558.9910-
Sep 18, 20240.30400.30400.30400.3040-541.1887-
Sep 17, 20240.30400.30400.30400.3040-541.1887-
Sep 16, 20240.30200.30200.30000.3000-534.0679-
Sep 13, 20240.30400.30400.30200.3020-537.6283-
Sep 12, 20240.30400.30400.30400.3040-541.1887-
Sep 11, 20240.31000.31000.31000.3100-551.8701-
Sep 10, 20240.30800.30800.30800.3080-548.3097-
Sep 9, 20240.30400.31000.30400.3100-551.8701-
Sep 6, 20240.30000.30600.30000.3040-541.1887-
Sep 5, 20240.29000.29200.29000.2920-519.8260-
Sep 4, 20240.28600.28600.28600.2860-509.1447-
Sep 3, 20240.28400.28400.28400.2840-505.5843-
Sep 2, 20240.28600.28600.28600.2860-509.1447-
Aug 30, 20240.28600.28600.28600.2860-509.1447-
Aug 29, 20240.28800.28800.28800.2880-512.7051-
Aug 28, 20240.28400.28800.28400.2880-512.7051-
Aug 27, 20240.28400.28400.28400.2840-505.5843-
Aug 26, 20240.29400.29400.29400.2940-523.3865-
Aug 23, 20240.28800.28800.28800.2880-512.7051-
Aug 22, 20240.28000.28000.28000.2800-498.4633-
Aug 21, 20240.29000.29000.29000.2900-516.2656-
Aug 20, 20240.29000.29000.29000.2900-516.2656-
Aug 19, 20240.28600.28600.28600.2860-509.1447-
Aug 16, 20240.28400.28400.28200.2820-502.0238-
Aug 15, 20240.27800.27800.27800.2780-494.9029-
Aug 14, 20240.28000.28000.28000.2800-498.4633-
Aug 13, 20240.27000.27000.27000.2700-480.6611-
Aug 12, 20240.26600.26600.26600.2660-473.5402-
Aug 9, 20240.26800.26800.26800.2680-477.1006-
Aug 8, 20240.26200.26200.26200.2620-466.4193-
Aug 7, 20240.26000.26000.26000.2600-462.8588-
Aug 6, 20240.25600.25600.25600.2560-455.7379-
Aug 5, 20240.25200.25200.25200.2520-448.6170-
Aug 2, 20240.26400.26400.26400.2640-469.9797-
Aug 1, 20240.26000.26200.26000.2620-466.4193-
Jul 31, 20240.25600.25600.25600.2560-455.7379-
Jul 30, 20240.25600.25600.25600.2560-455.7379-
Jul 29, 20240.25800.25800.25800.2580-459.2983-
Jul 26, 20240.25600.25600.25600.2560-455.7379-
Jul 25, 20240.25800.25800.25800.2580-459.2983-
Jul 24, 20240.25800.26200.25800.2620-466.4193-
Jul 23, 20240.26200.26200.26200.2620-466.4193-
Jul 22, 20240.26200.26200.26200.2620-466.4193-
Jul 19, 20240.26000.26000.26000.2600-462.8588-
Jul 18, 20240.26200.26200.26200.2620-466.4193-
Jul 17, 20240.26000.26000.26000.2600-462.8588-
Jul 16, 20240.25800.25800.25800.2580-459.2983-
Jul 15, 20240.25800.25800.25800.2580-459.2983-
Jul 12, 20240.26200.26200.26200.2620-466.4193-
Jul 11, 20240.25000.25000.25000.2500-445.0565-
Jul 10, 20240.25000.25000.25000.2500-445.0565-
Jul 9, 20240.24800.25000.24800.2500-445.0565-
Jul 8, 20240.24000.24000.24000.2400-427.2543-
Jul 5, 20240.24200.24200.24000.2420-430.8147-
Jul 4, 20240.24400.24400.24400.2440-434.3752-
Jul 3, 20240.23800.23800.23800.2380-423.6938-
Jul 2, 20240.24200.24200.24200.2420-430.8147-
Jul 1, 20240.24000.24000.24000.2400-427.2543-
Jun 28, 20240.24000.24000.24000.2400-427.2543-
Jun 27, 20240.23400.23400.23400.2340-416.5729-
Jun 26, 20240.22800.22800.22800.2280-405.8916-
Jun 25, 20240.22600.22600.22600.2260-402.3311-
Jun 24, 20240.23400.23400.23400.2340-416.5729-
Jun 21, 20240.23200.23200.23200.2320-413.0125-
Jun 20, 20240.22000.22200.22000.2220-395.2102-
Jun 19, 20240.22000.22000.22000.2200-391.6497-
Jun 18, 20240.22000.22000.22000.2200-391.6497-
Jun 17, 20240.22000.22000.22000.2200-391.6497-
Jun 14, 20240.22200.22200.22200.2220-395.2102-
Jun 13, 20240.22800.22800.22800.2280-405.8916-
Jun 12, 20240.22600.22600.22600.2260-402.3311-
Jun 11, 20240.23400.23400.23200.2320-413.0125-
Jun 10, 20240.23800.23800.23600.2360-420.1334-
Jun 7, 20240.24200.24200.24000.2400-427.2543-
Jun 6, 20240.23600.23600.23600.2360-420.1334-
Jun 5, 20240.23400.23400.23400.2340-416.5729-
Jun 4, 20240.23400.23800.23400.2380-423.6938-
Jun 3, 20240.23200.23600.23200.2360-420.1334-
May 31, 20240.22800.22800.22600.2260-402.3311-
May 30, 20240.23000.23200.23000.2320-413.0125-
May 29, 20240.23200.23200.23200.2320-413.0125-
May 28, 20240.24400.24400.24400.2440-434.3752-
May 27, 20240.24400.29600.24400.2800-498.463310,000
May 24, 20240.24800.24800.24800.2480-441.4961-
May 23, 20240.24800.25600.24800.2560-455.7379-
May 22, 20240.24800.24800.24800.2480-441.4961-
May 21, 20240.25200.25200.25200.2520-448.6170-
May 20, 20240.26200.26200.26200.2620-466.4193-
May 17, 20240.27400.27400.27400.2740-487.7820-
May 16, 20240.27200.27200.27200.2720-484.2216-
May 15, 20240.26200.26200.26200.2620-466.4193-
May 14, 20240.25400.25800.25400.2580-459.2983-
May 13, 20240.24600.24600.24600.2460-437.9357-
May 10, 20240.24400.24400.24400.2440-434.3752-
May 9, 20240.24400.24400.24400.2440-434.3752-
May 8, 20240.24400.24400.24400.2440-434.3752-
May 7, 20240.24600.24600.24600.2460-437.9357-
May 6, 20240.25400.25400.25400.2540-452.1775-
May 3, 20240.25200.25400.25200.2540-452.1775-
May 2, 20240.25600.25600.25200.2520-448.6170-
Apr 30, 20240.27600.27800.27600.2760-491.3424-
Apr 29, 20240.27000.27000.27000.2700-480.6611-
Apr 26, 20240.27200.27200.27000.2700-480.6611-
Apr 25, 20240.27600.27600.27600.2760-491.3424-

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%
 
BABP.JK PT Bank MNC Internasional Tbk
53.00
+1.92%
 
BYRA.F PT Bank Rakyat Indonesia (Persero) Tbk
0.2160
+20.00%
 
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%