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

Frankfurt - Delayed Quote EUR

PT Bank Rakyat Indonesia (Persero) Tbk (BYR.F)

9.30
-0.05
(-0.53%)
At close: April 25 at 3:59:53 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20259.709.709.309.309.30-
Apr 24, 20259.659.659.359.359.35-
Apr 23, 20259.309.309.259.259.25-
Apr 22, 20259.209.208.958.958.95-
Apr 17, 20259.359.359.059.059.05-
Apr 16, 20259.459.459.109.109.10-
Apr 15, 20259.509.509.309.309.30-
Apr 14, 2025 0.55271953 Dividend
Apr 14, 20259.909.909.259.259.25-
Apr 11, 20259.909.909.459.458.82-
Apr 10, 202510.2010.209.709.709.06-
Apr 9, 20259.209.209.209.208.59-
Apr 8, 20259.709.709.509.508.87-
Apr 7, 20259.859.859.609.608.96-
Apr 4, 202510.6010.609.609.608.96-
Apr 3, 202510.8010.8010.1010.109.43-
Apr 2, 202510.9010.9010.6010.609.90-
Apr 1, 202511.0011.0010.6010.609.90-
Mar 31, 202511.0011.0010.6010.609.90-
Mar 28, 202511.2011.2010.9010.9010.18-
Mar 27, 202511.1011.1010.8010.8010.08-
Mar 26, 202510.4010.4010.4010.409.71-
Mar 25, 20259.909.909.909.909.24-
Mar 24, 20259.959.959.659.659.01-
Mar 21, 20259.909.909.759.759.10-
Mar 20, 202510.2010.209.659.659.01-
Mar 19, 20259.959.959.959.959.29-
Mar 18, 202510.6010.609.759.759.10-
Mar 17, 202510.4010.4010.2010.209.52-
Mar 14, 202510.4010.4010.1010.109.43-
Mar 13, 202510.5010.5010.1010.109.43-
Mar 12, 202510.3010.3010.3010.309.62-
Mar 11, 202510.1010.109.909.909.24-
Mar 10, 202510.5010.5010.2010.209.52-
Mar 7, 202510.8010.8010.3010.309.62-
Mar 6, 202510.7010.7010.6010.609.90-
Mar 5, 202510.3010.4010.3010.409.71-
Mar 4, 202510.2010.2010.1010.109.43-
Mar 3, 20259.959.959.909.909.24-
Feb 28, 202510.4010.409.409.408.77-
Feb 27, 202510.9010.9010.1010.109.43-
Feb 26, 202510.9010.9010.9010.9010.18-
Feb 25, 202511.3011.3010.7010.709.99-
Feb 24, 202511.2011.2011.0011.0010.27-
Feb 21, 202511.3011.3010.9010.9010.18-
Feb 20, 202511.5011.5010.9010.9010.18-
Feb 19, 202511.9011.9011.0011.0010.27-
Feb 18, 202511.3011.3011.3011.3010.55-
Feb 17, 202511.3011.3011.3011.3010.55-
Feb 14, 202511.6011.6010.9010.9010.18-
Feb 13, 202511.8011.8011.3011.3010.55-
Feb 12, 202511.7011.7011.3011.3010.55-
Feb 11, 202511.7011.7011.5011.5010.74-
Feb 10, 202511.8011.8011.4011.4010.64-
Feb 7, 202511.6011.6011.4011.4010.64-
Feb 6, 202512.2012.2011.3011.3010.55-
Feb 5, 202512.5012.5011.7011.7010.92-
Feb 4, 202512.5012.5012.1012.1011.30-
Feb 3, 202512.5012.5012.3012.3011.48-
Jan 31, 202512.1012.1012.1012.1011.30-
Jan 30, 202512.2012.2012.1012.1011.30-
Jan 29, 202512.4012.4012.2012.2011.39-
Jan 28, 202512.4012.4011.9011.9011.11-
Jan 27, 202512.2012.2011.8011.8011.02-
Jan 24, 202512.5012.5011.9011.9011.11-
Jan 23, 202512.5012.5012.2012.2011.39-
Jan 22, 202512.4012.4012.0012.0011.20-
Jan 21, 202511.9011.9011.9011.9011.11-
Jan 20, 202511.9011.9011.9011.9011.11-
Jan 17, 202512.1012.1011.6011.6010.83-
Jan 16, 202512.1012.1011.9011.9011.11-
Jan 15, 202511.2011.2011.2011.2010.46-
Jan 14, 202511.3011.3010.8010.8010.08-
Jan 13, 202511.8011.8011.2011.2010.46-
Jan 10, 202512.0012.0011.5011.5010.74-
Jan 9, 202512.0012.0012.0012.0011.20-
Jan 8, 202511.7011.7011.5011.5010.74-
Jan 7, 202512.0012.0011.4011.4010.64-
Jan 6, 202512.2012.2011.6011.6010.83-
Jan 3, 202512.3012.3011.9011.9011.11-
Jan 2, 202511.8011.8011.8011.8011.02-
Dec 30, 202412.1012.1012.1012.1011.30-
Dec 27, 202412.2012.2012.2012.2011.39-
Dec 23, 202411.8011.8011.8011.8011.02-
Dec 20, 202411.7011.7011.7011.7010.92-
Dec 19, 202411.9011.9011.9011.9011.11-
Dec 18, 202412.0012.0012.0012.0011.20-
Dec 17, 202412.3012.3012.3012.3011.48-
Dec 16, 202412.2012.2012.2012.2011.39-
Dec 13, 202412.4012.4011.8011.8011.02-
Dec 12, 202412.7012.7012.7012.7011.86-
Dec 11, 202412.7012.7012.5012.5011.67-
Dec 10, 202412.8012.8012.3012.3011.48-
Dec 9, 202412.6012.6012.5012.5011.67-
Dec 6, 202412.5012.5012.4012.4011.58-
Dec 5, 202412.7012.7012.1012.1011.30-
Dec 4, 202412.3012.3012.1012.1011.30-
Dec 3, 202412.3012.3012.0012.0011.20-
Dec 2, 202412.6012.6012.0012.0011.20-
Nov 29, 202412.8012.8012.1012.1011.30-
Nov 28, 202412.9012.9012.9012.9012.04-
Nov 27, 202412.9012.9012.4012.4011.58-
Nov 26, 202413.1013.1012.5012.5011.67-
Nov 25, 202412.8012.8012.6012.6011.76-
Nov 22, 202412.4012.4012.4012.4011.58-
Nov 21, 202412.5012.5012.0012.0011.20-
Nov 20, 202412.6012.6012.4012.4011.58-
Nov 19, 202412.6012.6012.2012.2011.39-
Nov 18, 202412.9012.9012.2012.2011.39-
Nov 15, 202413.1013.1012.6012.6011.76-
Nov 14, 202413.1013.1012.5012.5011.67-
Nov 13, 202412.9012.9012.8012.8011.95-
Nov 12, 202412.9012.9012.5012.5011.67-
Nov 11, 202413.1013.1012.7012.7011.86-
Nov 8, 202413.4013.4012.9012.9012.04-
Nov 7, 202413.3013.3012.9012.9012.04-
Nov 6, 202413.7013.7013.0013.0012.14-
Nov 5, 202413.5013.5012.9012.9012.04-
Nov 4, 202413.3013.3012.9012.9012.04-
Nov 1, 202413.9013.9013.1013.1012.23-
Oct 31, 202413.6013.6013.5013.5012.60-
Oct 30, 202413.6013.6012.8012.8011.95-
Oct 29, 202413.8013.8013.1013.1012.23-
Oct 28, 202413.8013.8013.2013.2012.32-
Oct 25, 202413.9013.9013.1013.1012.23-
Oct 24, 202414.1014.1013.6013.6012.70-
Oct 23, 202414.3014.3013.6013.6012.70-
Oct 22, 202414.6014.6013.8013.8012.88-
Oct 21, 202414.5014.5014.5014.5013.54-
Oct 18, 202414.6014.6014.6014.6013.63-
Oct 17, 202414.4014.4014.1014.1013.16-
Oct 16, 202414.1014.1013.9013.9012.98-
Oct 15, 202414.3014.3014.1014.1013.16-
Oct 14, 202414.2014.2014.2014.2013.26-
Oct 11, 202414.0014.0014.0014.0013.07-
Oct 10, 202414.3014.3013.5013.5012.60-
Oct 9, 202414.3014.3013.7013.7012.79-
Oct 8, 202413.7013.7013.7013.7012.79-
Oct 7, 202414.0014.0013.3013.3012.42-
Oct 4, 202414.2014.2013.5013.5012.60-
Oct 3, 202414.4014.4014.4014.4013.44-
Oct 2, 202414.8014.8014.8014.8013.82-
Oct 1, 202414.5014.5014.2014.2013.26-
Sep 30, 202415.0015.0014.1014.1013.16-
Sep 27, 202414.8014.8014.8014.8013.82-
Sep 26, 202415.4015.4014.3014.3013.35-
Sep 25, 202415.8015.8015.1015.1014.10-
Sep 24, 202416.0016.0015.5015.5014.47-
Sep 23, 202415.6015.6015.4015.4014.38-
Sep 20, 202415.6015.6014.9014.9013.91-
Sep 19, 202415.5015.5015.5015.5014.47-
Sep 18, 202415.3015.3014.8014.8013.82-
Sep 17, 202415.2015.2014.7014.7013.72-
Sep 16, 202415.1015.1014.9014.9013.91-
Sep 13, 202414.9014.9014.7014.7013.72-
Sep 12, 202415.0015.0014.7014.7013.72-
Sep 11, 202415.0015.1015.0015.1014.10-
Sep 10, 202414.8014.8014.8014.8013.82-
Sep 9, 202414.9014.9014.3014.3013.35-
Sep 6, 202414.6014.6014.4014.4013.44-
Sep 5, 202414.6014.6014.3014.3013.35-
Sep 4, 202414.7014.7014.7014.7013.72-
Sep 3, 202414.7014.7014.5014.5013.54-
Sep 2, 202414.7014.7014.7014.7013.72-
Aug 30, 202414.5014.5014.4014.4013.44-
Aug 29, 202414.7014.7014.6014.6013.63-
Aug 28, 202414.9014.9014.3014.3013.35-
Aug 27, 202414.9014.9014.5014.5013.54-
Aug 26, 202414.6014.6014.6014.6013.63-
Aug 23, 202414.2014.3014.2014.3013.35-
Aug 22, 202414.5014.5013.9013.9012.98-
Aug 21, 202414.4014.4014.0014.0013.07-
Aug 20, 202414.0014.0013.8013.8012.88-
Aug 19, 202413.8013.8013.5013.5012.60-
Aug 16, 202414.0014.0013.5013.5012.60-
Aug 15, 202413.9014.0013.9014.0013.07-
Aug 14, 202413.5013.5013.4013.4012.51-
Aug 13, 202413.3013.3013.0013.0012.14-
Aug 12, 202413.4013.4012.9012.9012.04-
Aug 9, 202413.2013.2012.6012.6011.76-
Aug 8, 202412.9012.9012.4012.4011.58-
Aug 7, 202413.0013.0012.5012.5011.67-
Aug 6, 202412.8012.8012.3012.3011.48-
Aug 5, 202413.1013.1012.4012.4011.58-
Aug 2, 202413.4013.4013.4013.4012.51-
Aug 1, 202413.2013.2013.0013.0012.14-
Jul 31, 202413.0013.0012.6012.6011.76-
Jul 30, 202413.4013.4013.1013.1012.23-
Jul 29, 202413.3013.3013.3013.3012.42-
Jul 26, 202413.1013.1012.7012.7011.86-
Jul 25, 202413.4013.4012.7012.7011.86-
Jul 24, 202413.4013.4013.1013.1012.23-
Jul 23, 202413.8013.8012.9012.9012.04-
Jul 22, 202413.8013.8013.1013.1012.23-
Jul 19, 202413.7013.7013.2013.2012.32-
Jul 18, 202413.3013.3013.3013.3012.42-
Jul 17, 202413.5013.5013.2013.2012.32-
Jul 16, 202413.5013.5012.9012.9012.04-
Jul 15, 202413.8013.8013.1013.1012.23-
Jul 12, 202413.6013.6013.6013.6012.70-
Jul 11, 202413.7013.7013.7013.7012.79-
Jul 10, 202413.6013.6013.6013.6012.70-
Jul 9, 202413.3013.3013.3013.3012.42-
Jul 8, 202413.5013.5013.5013.5012.60-
Jul 5, 202412.9012.9012.9012.9012.04-
Jul 4, 202412.9012.9012.9012.9012.04-
Jul 3, 202412.9012.9012.9012.9012.04-
Jul 2, 202413.0013.0013.0013.0012.14-
Jul 1, 202412.9012.9012.9012.9012.04-
Jun 28, 202412.6012.6012.6012.6011.76-
Jun 27, 202412.2012.2012.2012.2011.39-
Jun 26, 202412.3012.3012.3012.3011.48-
Jun 25, 202412.2012.2012.2012.2011.39-
Jun 24, 202412.4012.4012.4012.4011.58-
Jun 21, 202411.8011.8011.8011.8011.02-
Jun 20, 202411.8011.8011.5011.5010.74-
Jun 19, 202411.9011.9011.9011.9011.11-
Jun 18, 202411.9011.9011.5011.5010.74-
Jun 17, 202412.0012.0011.8011.8011.02-
Jun 14, 202412.4012.4011.5011.5010.74-
Jun 13, 202412.5012.5011.8011.8011.02-
Jun 12, 202412.3012.3011.9011.9011.11-
Jun 11, 202412.5012.5011.9011.9011.11-
Jun 10, 202412.3012.3012.0012.0011.20-
Jun 7, 202412.5012.5011.9011.9011.11-
Jun 6, 202412.3012.3012.2012.2011.39-
Jun 5, 202412.6012.6011.9011.9011.11-
Jun 4, 202412.7012.7012.2012.2011.39-
Jun 3, 202412.3012.3012.2012.2011.39-
May 31, 202412.4012.4011.8011.8011.02-
May 30, 202412.6012.6012.0012.0011.20-
May 29, 202412.9012.9012.0012.0011.20-
May 28, 202413.4013.4012.5012.5011.67-
May 27, 202413.3013.3013.3013.3012.42-
May 24, 202413.5013.5013.1013.1012.23-
May 23, 202413.6013.6013.1013.1012.23-
May 22, 202413.3013.3013.0013.0012.14-
May 21, 202413.9013.9013.1013.1012.23-
May 20, 202414.0014.0013.3013.3012.42-
May 17, 202413.9013.9013.5013.5012.60-
May 16, 202413.6013.6013.4013.4012.51-
May 15, 202413.3013.3013.2013.2012.32-
May 14, 202413.2013.2012.9012.9012.04-
May 13, 202413.5013.5013.0013.0012.14-
May 10, 202413.6013.6012.9012.9012.04-
May 9, 202413.6013.6013.6013.6012.70-
May 8, 202413.6013.6013.1013.1012.23-
May 7, 202413.7013.7013.0013.0012.14-
May 6, 202413.6013.6013.1013.1012.23-
May 3, 202413.6013.6013.1013.1012.23-
May 2, 202414.0014.0013.3013.3012.42-
Apr 30, 202413.8013.8013.5013.5012.60-
Apr 29, 202413.9013.9013.4013.4012.51-
Apr 26, 202414.7014.7013.6013.6012.70-
Apr 25, 202414.8014.8014.4014.4013.44-

Related Tickers

BQE.DU Arrow Financial Corp
21.20
-2.75%
 
COGQF Chongqing Rural Commercial Bank Co., Ltd.
0.4051
0.00%
 
C9N0.DU Stellar Bancorp Inc
22.60
-4.24%
 
BXK.DU BanColombia SA
36.80
+0.55%
 
CQN.F Bank of Chongqing Co., Ltd.
0.7100
+2.16%
 
BZI.DU Santander Bank Polska SA
143.85
-0.10%
 
CIN0.F Commercial International Bank Egypt (CIB) S.A.E.
1.1700
+1.74%
 
CRCBY Chongqing Rural Commercial Bank Co., Ltd.
33.84
0.00%
 
BSA.DU Banco Santander Chile
21.40
+0.94%
 
BPXXY BPER Banca SpA
15.80
+0.45%