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

Berlin - Delayed Quote EUR

PT Bayan Resources Tbk (BNB.BE)

Compare
1.0500
+0.0100
+(0.96%)
At close: April 11 at 8:11:29 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.05001.05001.05001.05001.0500-
Apr 10, 20251.04001.04001.04001.04001.0400-
Apr 9, 20251.05001.05001.05001.05001.0500-
Apr 8, 20251.05001.05001.05001.05001.0500-
Apr 7, 20251.05001.05001.05001.05001.0500-
Apr 4, 20251.07001.07001.07001.07001.0700-
Apr 3, 20251.08001.08001.08001.08001.0800-
Apr 2, 20251.09001.09001.09001.09001.0900-
Apr 1, 20251.10001.10001.10001.10001.1000-
Mar 31, 20251.10001.10001.10001.10001.1000-
Mar 28, 20251.10001.10001.10001.10001.1000-
Mar 27, 20251.09001.09001.09001.09001.0900-
Mar 26, 20251.09001.09001.09001.09001.0900-
Mar 25, 20251.08001.08001.08001.08001.0800-
Mar 24, 20251.08001.08001.08001.08001.0800-
Mar 21, 20251.06001.06001.06001.06001.0600-
Mar 20, 20251.08001.08001.08001.08001.0800-
Mar 19, 20251.09001.09001.09001.09001.0900-
Mar 18, 20251.09001.09001.09001.09001.0900-
Mar 17, 20251.11001.11001.11001.11001.1100-
Mar 14, 20251.10001.10001.10001.10001.1000-
Mar 13, 20251.08001.08001.08001.08001.0800-
Mar 12, 20251.06001.06001.06001.06001.0600-
Mar 11, 20251.08001.08001.08001.08001.0800-
Mar 10, 20251.10001.10001.10001.10001.1000-
Mar 7, 20251.09001.09001.09001.09001.0900-
Mar 6, 20251.09001.09001.09001.09001.0900-
Mar 5, 20251.11001.11001.11001.11001.1100-
Mar 4, 20251.13001.13001.13001.13001.1300-
Mar 3, 20251.12001.12001.12001.12001.1200-
Feb 28, 20251.09001.09001.09001.09001.0900-
Feb 27, 20251.06001.06001.06001.06001.0600-
Feb 26, 20251.11001.11001.11001.11001.1100-
Feb 25, 20251.12001.12001.12001.12001.1200-
Feb 24, 20251.10001.10001.10001.10001.1000-
Feb 21, 20251.15001.15001.15001.15001.1500-
Feb 20, 20251.16001.16001.16001.16001.1600-
Feb 19, 20251.15001.15001.15001.15001.1500-
Feb 18, 20251.16001.16001.16001.16001.1600-
Feb 17, 20251.16001.16001.16001.16001.1600-
Feb 14, 20251.15001.15001.15001.15001.1500-
Feb 13, 20251.16001.16001.16001.16001.1600-
Feb 12, 20251.16001.16001.16001.16001.1600-
Feb 11, 20251.17001.17001.17001.17001.1700-
Feb 10, 20251.18001.18001.18001.18001.1800-
Feb 7, 20251.18001.18001.18001.18001.1800-
Feb 6, 20251.17001.17001.17001.17001.1700-
Feb 5, 20251.17001.17001.17001.17001.1700-
Feb 4, 20251.18001.18001.18001.18001.1800-
Feb 3, 20251.15001.15001.15001.15001.1500-
Jan 31, 20251.18001.18001.18001.18001.1800-
Jan 30, 20251.18001.18001.18001.18001.1800-
Jan 29, 20251.19001.19001.19001.19001.1900-
Jan 28, 20251.18001.18001.18001.18001.1800-
Jan 27, 20251.18001.18001.18001.18001.1800-
Jan 24, 20251.17001.17001.17001.17001.1700-
Jan 23, 20251.17001.17001.17001.17001.1700-
Jan 22, 20251.18001.18001.18001.18001.1800-
Jan 21, 20251.17001.17001.17001.17001.1700-
Jan 20, 20251.19001.19001.19001.19001.1900-
Jan 17, 20251.18001.18001.18001.18001.1800-
Jan 16, 20251.19001.19001.19001.19001.1900-
Jan 15, 20251.20001.20001.20001.20001.2000-
Jan 14, 20251.20001.20001.20001.20001.2000-
Jan 13, 20251.21001.21001.21001.21001.2100-
Jan 10, 20251.20001.20001.20001.20001.2000-
Jan 9, 20251.17001.17001.17001.17001.1700-
Jan 8, 20251.17001.17001.17001.17001.1700-
Jan 7, 20251.16001.16001.16001.16001.1600-
Jan 6, 20251.19001.19001.19001.19001.1900-
Jan 3, 20251.20001.20001.20001.20001.2000-
Jan 2, 20251.19001.19001.19001.19001.1900-
Dec 30, 20241.18001.18001.18001.18001.1800-
Dec 27, 20241.18001.18001.18001.18001.1800-
Dec 23, 20241.18001.18001.18001.18001.1800-
Dec 20, 20241.17001.17001.17001.17001.1700-
Dec 19, 20241.17001.17001.17001.17001.1700-
Dec 18, 2024 0.0076 Dividend
Dec 18, 20241.18001.18001.18001.18001.1800-
Dec 17, 20241.20001.20001.20001.2000-143.7000-
Dec 16, 20241.20001.20001.20001.2000-143.7000-
Dec 13, 20241.20001.20001.20001.2000-143.7000-
Dec 12, 20241.20001.20001.20001.2000-143.7000-
Dec 11, 20241.22001.22001.22001.2200-146.0950-
Dec 10, 20241.17001.17001.17001.1700-140.1075-
Dec 9, 20241.17001.17001.17001.1700-140.1075-
Dec 6, 20241.15001.15001.15001.1500-137.7125-
Dec 5, 20241.16001.16001.16001.1600-138.9100-
Dec 4, 20241.16001.16001.16001.1600-138.9100-
Dec 3, 20241.15001.15001.15001.1500-137.7125-
Dec 2, 20241.15001.15001.15001.1500-137.7125-
Nov 29, 20241.13001.13001.13001.1300-135.3175-
Nov 28, 20241.13001.13001.13001.1300-135.3175-
Nov 27, 20241.15001.15001.15001.1500-137.7125-
Nov 26, 20241.15001.15001.15001.1500-137.7125-
Nov 25, 20241.15001.15001.15001.1500-137.7125-
Nov 22, 20241.11001.11001.11001.1100-132.9225-
Nov 21, 20241.10001.10001.10001.1000-131.7250-
Nov 20, 20241.04001.04001.04001.0400-124.5400-
Nov 19, 20241.04001.04001.04001.0400-124.5400-
Nov 18, 20241.04001.04001.04001.0400-124.5400-
Nov 15, 20241.04001.04001.04001.0400-124.5400-
Nov 14, 20241.04001.04001.04001.0400-124.5400-
Nov 13, 20241.04001.04001.04001.0400-124.5400-
Nov 12, 20241.03001.03001.03001.0300-123.3425-
Nov 11, 20241.03001.03001.03001.0300-123.3425-
Nov 8, 20240.99500.99500.99500.9950-119.1512-
Nov 7, 20240.98500.98500.98500.9850-117.9537-
Nov 6, 20240.96000.96000.96000.9600-114.9600-
Nov 5, 20240.96500.96500.96500.9650-115.5587-
Nov 4, 20240.96500.96500.96500.9650-115.5587-
Nov 1, 20240.97000.97000.97000.9700-116.1575-
Oct 31, 20240.98000.98000.98000.9800-117.3550-
Oct 30, 20240.98000.98000.98000.9800-117.3550-
Oct 29, 20240.98000.98000.98000.9800-117.3550-
Oct 28, 20240.98500.98500.98500.9850-117.9537-
Oct 25, 20240.99000.99000.99000.9900-118.5525-
Oct 24, 20240.99000.99000.99000.9900-118.5525-
Oct 23, 20240.99500.99500.99500.9950-119.1512-
Oct 22, 20240.99000.99000.99000.9900-118.5525-
Oct 21, 20240.99500.99500.99500.9950-119.1512-
Oct 18, 20240.99500.99500.99500.9950-119.1512-
Oct 17, 20240.97500.97500.97500.9750-116.7562-
Oct 16, 20240.96500.96500.96500.9650-115.5587-
Oct 15, 20240.96500.96500.96500.9650-115.5587-
Oct 14, 20240.94500.94500.94500.9450-113.1637-
Oct 11, 20240.94500.94500.94500.9450-113.1637-
Oct 10, 20240.93000.93000.93000.9300-111.3675-
Oct 9, 20240.92500.92500.92500.9250-110.7687-
Oct 8, 20240.95000.95000.95000.9500-113.7625-
Oct 7, 20240.95000.95000.95000.9500-113.7625-
Oct 4, 20240.95500.95500.95500.9550-114.3612-
Oct 3, 20240.97000.97000.97000.9700-116.1575-
Oct 2, 20240.96000.96000.96000.9600-114.9600-
Oct 1, 20240.95500.95500.95500.9550-114.3612-
Sep 30, 20240.99500.99500.99500.9950-119.1512-
Sep 27, 20240.99500.99500.99500.9950-119.1512-
Sep 26, 20240.96000.96000.96000.9600-114.9600-
Sep 25, 20240.96000.96000.96000.9600-114.9600-
Sep 24, 20240.94500.94500.94500.9450-113.1637-
Sep 23, 20240.94500.94500.94500.9450-113.1637-
Sep 20, 20240.94500.94500.94500.9450-113.1637-
Sep 19, 20240.93000.93000.93000.9300-111.3675-
Sep 18, 20240.94000.94000.94000.9400-112.5650-
Sep 17, 20240.93500.93500.93500.9350-111.9662-
Sep 16, 20240.94000.94000.94000.9400-112.5650-
Sep 13, 20240.94000.94000.94000.9400-112.5650-
Sep 12, 20240.94000.94000.94000.9400-112.5650-
Sep 11, 20240.94500.94500.94500.9450-113.1637-
Sep 10, 20240.92500.92500.92500.9250-110.7687-
Sep 9, 20240.92500.92500.92500.9250-110.7687-
Sep 6, 20240.93500.93500.93500.9350-111.9662-
Sep 5, 20240.95000.95000.95000.9500-113.7625-
Sep 4, 20240.94000.94000.94000.9400-112.5650-
Sep 3, 20240.94000.94000.94000.9400-112.5650-
Sep 2, 20240.95000.95000.95000.9500-113.7625-
Aug 30, 20240.96000.96000.96000.9600-114.9600-
Aug 29, 20240.95500.95500.95500.9550-114.3612-
Aug 28, 20240.95500.95500.95500.9550-114.3612-
Aug 27, 20240.94000.94000.94000.9400-112.5650-
Aug 26, 20240.94500.94500.94500.9450-113.1637-
Aug 23, 20240.95000.95000.95000.9500-113.7625-
Aug 22, 20240.95000.95000.95000.9500-113.7625-
Aug 21, 20240.96500.96500.96500.9650-115.5587-
Aug 20, 20240.96000.96000.96000.9600-114.9600-
Aug 19, 20240.96500.96500.96500.9650-115.5587-
Aug 16, 20240.96000.96000.96000.9600-114.9600-
Aug 15, 20240.98000.98000.98000.9800-117.3550-
Aug 14, 20240.97500.97500.97500.9750-116.7562-
Aug 13, 20240.97000.97000.97000.9700-116.1575-
Aug 12, 20240.96000.96000.96000.9600-114.9600-
Aug 9, 20240.97000.97000.97000.9700-116.1575-
Aug 8, 20240.94000.94000.94000.9400-112.5650-
Aug 7, 20240.94000.94000.94000.9400-112.5650-
Aug 6, 20240.91000.91000.91000.9100-108.9725-
Aug 5, 20240.87500.87500.87500.8750-104.7812-
Aug 2, 20240.94500.94500.94500.9450-113.1637-
Aug 1, 20240.94000.94000.94000.9400-112.5650-
Jul 31, 20240.94000.94000.94000.9400-112.5650-
Jul 30, 20240.94000.94000.94000.9400-112.5650-
Jul 29, 20240.94000.94000.94000.9400-112.5650-
Jul 26, 20240.96500.96500.96500.9650-115.5587-
Jul 25, 20240.97500.97500.97500.9750-116.7562-
Jul 24, 20240.96000.96000.96000.9600-114.9600-
Jul 23, 20240.94500.94500.94500.9450-113.1637-
Jul 22, 20240.96500.96500.96500.9650-115.5587-
Jul 19, 20240.99000.99000.99000.9900-118.5525-
Jul 18, 20240.99000.99000.99000.9900-118.5525-
Jul 17, 20240.99500.99500.99500.9950-119.1512-
Jul 16, 20240.98000.98000.98000.9800-117.3550-
Jul 15, 20240.99500.99500.99500.9950-119.1512-
Jul 12, 20241.01001.01001.01001.0100-120.9475-
Jul 11, 20241.04001.04001.04001.0400-124.5400-
Jul 10, 20241.02001.02001.02001.0200-122.1450-
Jul 9, 20241.03001.03001.03001.0300-123.3425-
Jul 8, 2024 0.0077 Dividend
Jul 8, 20241.03001.03001.03001.0300-123.3425-
Jul 5, 20241.05001.05001.05001.050017,403.8652-
Jul 4, 20241.02001.02001.02001.020016,906.6113-
Jul 3, 20241.02001.02001.02001.020016,906.6113-
Jul 2, 20240.94500.94500.94500.945015,663.4785-
Jul 1, 20240.89000.89000.89000.890014,751.8486-
Jun 28, 20240.86500.86500.86500.865014,337.4707-
Jun 27, 20240.84000.84000.84000.840013,923.0918-
Jun 26, 20240.84000.84000.84000.840013,923.0918-
Jun 25, 20240.83500.83500.83500.835013,840.2168-
Jun 24, 20240.84000.84000.84000.840013,923.0918-
Jun 21, 20240.93000.93000.93000.930015,414.8535-
Jun 20, 20240.96000.96000.96000.960015,912.1055-
Jun 19, 20240.96500.96500.96500.965015,994.9814-
Jun 18, 20240.95500.95500.95500.955015,829.2295-
Jun 17, 20240.95500.95500.95500.955015,829.2295-
Jun 14, 20240.95500.95500.95500.955015,829.2295-
Jun 13, 20240.95500.95500.95500.955015,829.2295-
Jun 12, 20240.96500.96500.96500.965015,994.9814-
Jun 11, 20240.97500.97500.97500.975016,160.7324-
Jun 10, 20240.97000.97000.97000.970016,077.8584-
Jun 7, 20240.98000.98000.98000.980016,243.6084-
Jun 6, 20240.97000.97000.97000.970016,077.8584-
Jun 5, 20240.97500.97500.97500.975016,160.7324-
Jun 4, 20240.98500.98500.98500.985016,326.4834-
Jun 3, 20240.98500.98500.98500.985016,326.4834-
May 31, 20240.98500.98500.98500.985016,326.4834-
May 30, 20240.97500.97500.97500.975016,160.7324-
May 29, 20241.03001.03001.03001.030017,072.3633-
May 28, 20241.03001.03001.03001.030017,072.3633-
May 27, 20241.04001.04001.04001.040017,238.1133-
May 24, 20241.05001.05001.05001.050017,403.8652-
May 23, 20241.05001.05001.05001.050017,403.8652-
May 22, 20241.05001.05001.05001.050017,403.8652-
May 21, 20241.05001.05001.05001.050017,403.8652-
May 20, 20241.07001.07001.07001.070017,735.3691-
May 17, 20241.06001.06001.06001.060017,569.6172-
May 16, 20241.05001.05001.05001.050017,403.8652-
May 15, 20241.06001.06001.06001.060017,569.6172-
May 14, 20241.06001.06001.06001.060017,569.6172-
May 13, 20241.08001.08001.08001.080017,901.1191-
May 10, 20241.07001.07001.07001.070017,735.3691-
May 9, 20241.07001.07001.07001.070017,735.3691-
May 8, 20241.07001.07001.07001.070017,735.3691-
May 7, 20241.07001.07001.07001.070017,735.3691-
May 6, 20241.08001.08001.08001.080017,901.1191-
May 3, 20241.07001.07001.07001.070017,735.3691-
May 2, 20241.06001.06001.06001.060017,569.6172-
Apr 30, 20241.05001.05001.05001.050017,403.8652-
Apr 29, 20241.05001.05001.05001.050017,403.8652-
Apr 26, 20241.06001.06001.06001.060017,569.6172-
Apr 25, 20241.07001.07001.07001.070017,735.3691-
Apr 24, 20241.08001.08001.08001.080017,901.1191-
Apr 23, 20241.06001.06001.06001.060017,569.6172-
Apr 22, 20241.07001.07001.07001.070017,735.3691-
Apr 19, 20241.07001.07001.07001.070017,735.3691-
Apr 18, 20241.08001.08001.08001.080017,901.1191-
Apr 17, 20241.08001.08001.08001.080017,901.1191-
Apr 16, 20241.08001.08001.08001.080017,901.1191-
Apr 15, 20241.07001.07001.07001.070017,735.3691-
Apr 12, 20241.07001.07001.07001.070017,735.3691-
Apr 11, 20241.07001.07001.07001.070017,735.3691-