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

Dusseldorf - Delayed Quote EUR

PT Bayan Resources Tbk (BNB.DU)

Compare
1.0400
-0.0100
(-0.95%)
As of 9:30:17 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20251.05001.05001.04001.04001.0400-
Apr 11, 20251.04001.05001.04001.05001.0500-
Apr 10, 20251.06001.07001.06001.06001.0600-
Apr 9, 20251.04001.04001.02001.02001.0200-
Apr 8, 20251.04001.04001.03001.03001.0300-
Apr 7, 20251.06001.06001.05001.06001.0600-
Apr 4, 20251.07001.07001.04001.05001.0500-
Apr 3, 20251.09001.09001.07001.07001.0700-
Apr 2, 20251.10001.10001.10001.10001.1000-
Apr 1, 20251.09001.09001.09001.09001.0900-
Mar 31, 20251.10001.10001.09001.09001.0900-
Mar 28, 20251.09001.09001.09001.09001.0900-
Mar 27, 20251.08001.09001.08001.09001.0900-
Mar 26, 20251.08001.08001.08001.08001.0800-
Mar 25, 20251.07001.08001.07001.08001.0800-
Mar 24, 20251.07001.08001.07001.08001.080025
Mar 21, 20251.07001.08001.07001.08001.0800-
Mar 20, 20251.07001.08001.07001.08001.0800-
Mar 19, 20251.08001.08001.07001.07001.0700-
Mar 18, 20251.08001.08001.07001.08001.0800-
Mar 17, 20251.10001.10001.09001.09001.0900-
Mar 14, 20251.11001.11001.07001.10001.1000-
Mar 13, 20251.08001.09001.07001.09001.0900-
Mar 12, 20251.05001.08001.05001.06001.0600-
Mar 11, 20251.07001.10001.07001.10001.1000-
Mar 10, 20251.10001.10001.09001.10001.1000-
Mar 7, 20251.09001.10001.09001.10001.1000-
Mar 6, 20251.09001.09001.08001.08001.0800-
Mar 5, 20251.10001.10001.10001.10001.1000-
Mar 4, 20251.13001.13001.10001.10001.1000-
Mar 3, 20251.11001.12001.11001.11001.1100-
Feb 28, 20251.09001.09001.08001.08001.0800-
Feb 27, 20251.05001.09001.05001.08001.0800-
Feb 26, 20251.11001.11001.08001.08001.0800-
Feb 25, 20251.11001.11001.10001.11001.1100-
Feb 24, 20251.11001.12001.11001.12001.1200-
Feb 21, 20251.14001.14001.13001.13001.1300-
Feb 20, 20251.16001.16001.14001.14001.1400-
Feb 19, 20251.15001.15001.14001.14001.1400-
Feb 18, 20251.15001.15001.14001.14001.1400-
Feb 17, 20251.15001.15001.15001.15001.1500-
Feb 14, 20251.15001.15001.15001.15001.1500-
Feb 13, 20251.15001.15001.15001.15001.1500-
Feb 12, 20251.16001.16001.16001.16001.1600-
Feb 11, 20251.17001.17001.16001.16001.1600-
Feb 10, 20251.18001.18001.16001.16001.1600-
Feb 7, 20251.18001.18001.17001.17001.1700-
Feb 6, 20251.17001.18001.17001.18001.1800-
Feb 5, 20251.16001.18001.16001.18001.1800-
Feb 4, 20251.18001.18001.17001.17001.1700-
Feb 3, 20251.16001.17001.16001.16001.1600-
Jan 31, 20251.17001.17001.17001.17001.1700-
Jan 30, 20251.18001.18001.18001.18001.1800-
Jan 29, 20251.19001.19001.19001.19001.1900-
Jan 28, 20251.18001.18001.17001.17001.1700-
Jan 27, 20251.18001.18001.18001.18001.1800-
Jan 24, 20251.16001.18001.16001.18001.1800-
Jan 23, 20251.16001.18001.16001.18001.1800-
Jan 22, 20251.18001.18001.16001.16001.1600-
Jan 21, 20251.17001.18001.17001.18001.1800-
Jan 20, 20251.19001.19001.17001.18001.1800-
Jan 17, 20251.18001.19001.18001.19001.1900-
Jan 16, 20251.19001.19001.19001.19001.1900-
Jan 15, 20251.20001.20001.18001.18001.1800-
Jan 14, 20251.19001.20001.19001.20001.2000-
Jan 13, 20251.21001.21001.20001.20001.2000-
Jan 10, 20251.18001.21001.18001.21001.2100-
Jan 9, 20251.17001.17001.17001.17001.1700-
Jan 8, 20251.17001.17001.16001.16001.1600-
Jan 7, 20251.15001.17001.15001.17001.1700-
Jan 6, 20251.18001.19001.16001.16001.1600-
Jan 3, 20251.19001.21001.19001.21001.2100-
Jan 2, 20251.19001.20001.17001.19001.1900-
Dec 30, 20241.19001.19001.16001.18001.1800-
Dec 27, 20241.18001.18001.16001.18001.1800-
Dec 23, 20241.19001.19001.17001.18001.1800-
Dec 20, 20241.16001.19001.16001.19001.1900-
Dec 19, 20241.18001.18001.16001.16001.1600-
Dec 18, 20241.18001.18001.15001.15001.1500-
Dec 17, 20241.19001.19001.18001.19001.1900-
Dec 16, 20241.19001.20001.18001.20001.2000-
Dec 13, 20241.19001.19001.18001.18001.1800-
Dec 12, 20241.20001.20001.20001.20001.2000-
Dec 11, 20241.21001.21001.20001.20001.2000-
Dec 10, 20241.16001.16001.16001.16001.1600-
Dec 9, 20241.15001.16001.15001.15001.1500-
Dec 6, 20241.14001.15001.14001.15001.1500-
Dec 5, 20241.15001.15001.15001.15001.1500-
Dec 4, 20241.14001.15001.14001.15001.1500-
Dec 3, 20241.14001.14001.14001.14001.1400-
Dec 2, 20241.14001.14001.13001.14001.1400-
Nov 29, 20241.12001.13001.12001.13001.1300-
Nov 28, 20241.12001.14001.12001.13001.1300-
Nov 27, 20241.14001.14001.14001.14001.1400-
Nov 26, 20241.14001.14001.13001.14001.1400-
Nov 25, 20241.14001.15001.13001.13001.1300-
Nov 22, 20241.10001.10001.10001.10001.1000-
Nov 21, 20241.08001.09001.08001.09001.0900-
Nov 20, 20241.03001.04001.01001.04001.0400-
Nov 19, 20241.03001.04001.03001.04001.0400-
Nov 18, 20241.03001.04001.03001.04001.0400-
Nov 15, 20241.00001.04001.00001.04001.0400-
Nov 14, 20241.03001.03001.03001.03001.0300-
Nov 13, 20241.03001.03001.03001.03001.0300-
Nov 12, 20241.02001.02001.02001.02001.0200-
Nov 11, 20241.02001.02001.02001.02001.0200-
Nov 8, 20240.99501.00000.99501.00001.0000-
Nov 7, 20240.98001.01000.98001.01001.0100-
Nov 6, 20240.96500.98000.96500.98000.9800-
Nov 5, 20240.96000.97000.96000.97000.9700-
Nov 4, 20240.96000.97000.96000.97000.9700-
Nov 1, 20240.96500.97500.96500.97500.9750-
Oct 31, 20240.97500.97500.97000.97500.9750-
Oct 30, 20240.97500.97500.97000.97500.9750-
Oct 29, 20240.97500.97500.97000.97000.9700-
Oct 28, 20240.98000.98000.97500.98000.9800-
Oct 25, 20240.98500.98500.97500.97500.9750-
Oct 24, 20240.98500.99000.98000.99000.9900-
Oct 23, 20240.99000.99000.98000.98000.9800-
Oct 22, 20240.98500.99000.98500.99000.9900-
Oct 21, 20240.99000.99000.99000.99000.9900-
Oct 18, 20240.99000.99000.99000.99000.9900-
Oct 17, 20240.97000.98500.97000.98500.9850-
Oct 16, 20240.96000.97000.96000.97000.9700-
Oct 15, 20240.96000.96000.96000.96000.9600-
Oct 14, 20240.94000.95000.94000.95000.9500-
Oct 11, 20240.94000.94500.93000.94500.9450-
Oct 10, 20240.92500.92500.92500.92500.9250-
Oct 9, 20240.92000.93000.92000.93000.9300-
Oct 8, 20240.94500.95000.93000.93000.9300-
Oct 7, 20240.94500.95000.94500.95000.9500-
Oct 4, 20240.95000.95000.94500.94500.9450-
Oct 3, 20240.96500.96500.95500.96000.9600-
Oct 2, 20240.95500.97500.95500.97000.9700-
Oct 1, 20240.95000.95000.94500.95000.9500-
Sep 30, 20240.99000.99000.95500.96000.9600-
Sep 27, 20240.99000.99000.98000.99000.9900-
Sep 26, 20240.95500.95500.95000.95000.9500-
Sep 25, 20240.95500.95500.94500.95000.9500-
Sep 24, 20240.94000.94000.94000.94000.9400-
Sep 23, 20240.94000.94500.94000.94500.9450-
Sep 20, 20240.94000.94500.94000.94500.9450-
Sep 19, 20240.92500.94000.92500.94000.9400-
Sep 18, 20240.93500.93500.93500.93500.9350-
Sep 17, 20240.93000.93500.93000.93500.9350-
Sep 16, 20240.93500.93500.93500.93500.9350-
Sep 13, 20240.93500.93500.93500.93500.9350-
Sep 12, 20240.93500.94000.93500.94000.9400-
Sep 11, 20240.94000.94000.94000.94000.9400-
Sep 10, 20240.92000.94000.92000.94000.9400-
Sep 9, 20240.92000.93500.92000.93500.9350-
Sep 6, 20240.93000.95000.93000.95000.9500-
Sep 5, 20240.94500.95000.94000.95000.9500-
Sep 4, 20240.93500.95000.92500.95000.9500-
Sep 3, 20240.93500.93500.93500.93500.9350-
Sep 2, 20240.94500.94500.94500.94500.9450-
Aug 30, 20240.95500.95500.94000.94000.9400-
Aug 29, 20240.95000.95000.95000.95000.9500-
Aug 28, 20240.95000.97000.95000.97000.9700-
Aug 27, 20240.93500.93500.93000.93000.9300-
Aug 26, 20240.94000.94000.93500.94000.9400-
Aug 23, 20240.94500.94500.94000.94000.9400-
Aug 22, 20240.94500.94500.94500.94500.9450-
Aug 21, 20240.96000.96000.95000.95000.9500-
Aug 20, 20240.95500.96000.95500.96000.9600-
Aug 19, 20240.96000.96000.96000.96000.9600-
Aug 16, 20240.95500.96000.95000.95000.9500-
Aug 15, 20240.97500.97500.97500.97500.9750-
Aug 14, 20240.97000.97500.96500.97500.9750-
Aug 13, 20240.96500.97000.96500.97000.9700-
Aug 12, 20240.95500.95500.95500.95500.9550-
Aug 9, 20240.96500.97000.96500.97000.9700-
Aug 8, 20240.93500.97000.93500.97000.9700-
Aug 7, 20240.93500.95500.93500.95500.9550-
Aug 6, 20240.90500.91500.90500.91500.9150-
Aug 5, 20240.87500.91500.87500.90000.9000-
Aug 2, 20240.94000.94000.93000.94000.9400-
Aug 1, 20240.93500.94000.93500.94000.9400-
Jul 31, 20240.93500.93500.93500.93500.9350-
Jul 30, 20240.93500.94000.93500.94000.9400-
Jul 29, 20240.93500.94000.93500.94000.9400-
Jul 26, 20240.96000.96000.94500.94500.9450-
Jul 25, 20240.97000.97000.96000.96000.9600-
Jul 24, 20240.95500.95500.95000.95000.9500-
Jul 23, 20240.94000.95500.94000.95500.9550-
Jul 22, 20240.96000.96000.96000.96000.9600-
Jul 19, 20240.98500.98500.98500.98500.9850-
Jul 18, 20240.98500.98500.98000.98500.9850-
Jul 17, 20240.99001.00000.99001.00001.0000-
Jul 16, 20240.97500.98500.97500.98500.9850-
Jul 15, 20240.99000.99000.98500.99000.9900-
Jul 12, 20241.00001.01001.00001.01001.0100-
Jul 11, 20241.03001.03001.03001.03001.0300-
Jul 10, 20241.01001.01001.01001.01001.0100-
Jul 9, 20241.02001.02001.02001.02001.0200-
Jul 8, 2024 0.0076 Dividend
Jul 8, 20241.02001.03001.02001.02001.0200-
Jul 5, 20241.04001.04001.03001.0300-145.3550-
Jul 4, 20241.01001.04001.01001.0400-146.7662-
Jul 3, 20241.01001.06001.01001.0600-149.5886-
Jul 2, 20240.94000.96500.94000.9550-134.770925
Jul 1, 20240.88500.90000.88500.9000-127.0092-
Jun 28, 20240.86000.87000.86000.8700-122.7756-
Jun 27, 20240.83500.84500.83500.8450-119.2476-
Jun 26, 20240.83500.83500.83500.8350-117.8363-
Jun 25, 20240.83000.83000.83000.8300-117.1307-
Jun 24, 20240.83500.83500.83000.8300-117.1307-
Jun 21, 20240.92500.92500.87500.8800-124.1868-
Jun 20, 20240.95500.97000.95500.9700-136.8877-
Jun 19, 20240.96000.96000.94500.9450-133.3597-
Jun 18, 20240.95000.95000.95000.9500-134.0653-
Jun 17, 20240.95000.95000.95000.9500-134.0653-
Jun 14, 20240.95000.95500.94500.9450-133.3597-
Jun 13, 20240.95000.95500.94500.9450-133.3597-
Jun 12, 20240.96000.97000.96000.9600-135.4765-
Jun 11, 20240.97000.98000.97000.9800-138.2989-
Jun 10, 20240.96500.98000.96500.9750-137.5933-
Jun 7, 20240.97500.97500.97500.9750-137.5933-
Jun 6, 20240.96500.97500.96500.9750-137.5933-
Jun 5, 20240.97000.97500.97000.9750-137.5933-
Jun 4, 20240.98000.98000.97500.9750-137.5933-
Jun 3, 20240.98000.99000.98000.9900-139.7101-
May 31, 20240.98000.99000.98000.9900-139.7101-
May 30, 20240.97001.00000.97001.0000-141.1214-
May 29, 20241.02001.02001.01001.0100-142.5326-
May 28, 20241.02001.03001.02001.0300-145.3550-
May 27, 20241.03001.04001.03001.0300-145.3550-
May 24, 20241.04001.04001.04001.0400-146.7662-
May 23, 20241.04001.04001.04001.0400-146.7662-
May 22, 20241.04001.04001.04001.0400-146.7662-
May 21, 20241.04001.04001.04001.0400-146.7662-
May 20, 20241.06001.06001.05001.0500-148.1774-
May 17, 20241.05001.06001.05001.0600-149.5886-
May 16, 20241.04001.05001.04001.0500-148.1774-
May 15, 20241.05001.05001.05001.0500-148.1774-
May 14, 20241.05001.06001.05001.0600-149.5886-
May 13, 20241.07001.07001.07001.0700-150.9999-
May 10, 20241.06001.06001.06001.0600-149.5886-
May 9, 20241.06001.06001.06001.0600-149.5886-
May 8, 20241.06001.06001.06001.0600-149.5886-
May 7, 20241.06001.07001.05001.0500-148.1774-
May 6, 20241.07001.07001.07001.0700-150.9999-
May 3, 20241.06001.06001.05001.0500-148.1774-
May 2, 20241.05001.06001.05001.0600-149.5886-
Apr 30, 20241.04001.05001.04001.0500-148.1774-
Apr 29, 20241.04001.06001.04001.0600-149.5886-
Apr 26, 20241.05001.05001.05001.0500-148.1774-
Apr 25, 20241.06001.06001.06001.0600-149.5886-
Apr 24, 20241.07001.07001.06001.0700-150.9999-
Apr 23, 20241.05001.06001.04001.0400-146.7662-
Apr 22, 20241.06001.06001.06001.0600-149.5886-
Apr 19, 20241.06001.07001.06001.0700-150.9999-
Apr 18, 20241.07001.07001.07001.0700-150.9999-
Apr 17, 20241.07001.07001.06001.0600-149.5886-
Apr 16, 20241.07001.08001.07001.0800-152.4111-
Apr 15, 20241.06001.08001.06001.0800-152.4111-
Waiting for permission
Allow microphone access to enable voice search

Try again.