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

Berlin - Delayed Quote EUR

PT Bank Rakyat Indonesia (Persero) Tbk (BYRA.BE)

0.1770
-0.0010
(-0.56%)
At close: April 25 at 8:11:17 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.17700.17700.17700.17700.1770-
Apr 24, 20250.17800.17800.17800.17800.1780-
Apr 23, 20250.17300.17300.17300.17300.1730-
Apr 22, 20250.16700.16700.16700.16700.1670-
Apr 17, 20250.17700.17700.17700.17700.1770-
Apr 16, 20250.17900.17900.17900.17900.1790-
Apr 15, 20250.18100.18100.18100.18100.1810-
Apr 14, 20250.18000.18000.18000.18000.1800-
Apr 11, 2025 0.010884732 Dividend
Apr 11, 20250.17700.17700.17700.17700.1770-
Apr 10, 20250.17600.17600.17600.1760-208.2240-
Apr 9, 20250.17700.17700.17700.1770-209.4071-
Apr 8, 20250.18200.18200.18200.1820-215.3225-
Apr 7, 20250.19100.19100.19100.1910-225.9704-
Apr 4, 20250.20200.20200.20200.2020-238.9844-
Apr 3, 20250.20400.20400.20400.2040-241.3505-
Apr 2, 20250.20800.20800.20800.2080-246.0829-
Apr 1, 20250.20800.20800.20800.2080-246.0829-
Mar 31, 20250.20800.20800.20800.2080-246.0829-
Mar 28, 20250.20800.20800.20800.2080-246.0829-
Mar 27, 20250.20600.20600.20600.2060-243.7167-
Mar 26, 20250.20400.20400.20400.2040-241.3505-
Mar 25, 20250.18900.18900.18900.1890-223.6042-
Mar 24, 20250.18600.18600.18600.1860-220.0549-
Mar 21, 20250.18100.18100.18100.1810-214.1394-
Mar 20, 20250.18400.18400.18400.1840-217.6887-
Mar 19, 20250.18700.18700.18700.1870-221.2380-
Mar 18, 20250.18500.18500.18500.1850-218.8718-
Mar 17, 20250.19100.19100.19100.1910-225.9704-
Mar 14, 20250.19200.19200.19200.1920-227.1534-
Mar 13, 20250.19600.19600.19600.1960-231.8858-
Mar 12, 20250.19500.19500.19500.1950-230.7027-
Mar 11, 20250.19100.19100.19100.1910-225.9704-
Mar 10, 20250.19400.19400.19400.1940-229.5196-
Mar 7, 20250.20000.20000.20000.2000-236.6182-
Mar 6, 20250.20600.20600.20600.2060-243.7167-
Mar 5, 20250.20200.20200.20200.2020-238.9844-
Mar 4, 20250.19200.19200.19200.1920-227.1534-
Mar 3, 20250.23400.23400.23400.2340-276.843310,000
Feb 28, 20250.18100.18100.18100.1810-214.1394-
Feb 27, 20250.19300.19300.19300.1930-228.3365-
Feb 26, 20250.20200.20200.20200.2020-238.9844-
Feb 25, 20250.20400.20400.20400.2040-241.3505-
Feb 24, 20250.19900.19900.19900.1990-235.4351-
Feb 21, 20250.21000.21000.21000.2100-248.4491-
Feb 20, 20250.21200.21200.21200.2120-250.8152-
Feb 19, 20250.22200.22200.22200.2220-262.6462-
Feb 18, 20250.22600.22600.22600.2260-267.3785-
Feb 17, 20250.21400.21400.21400.2140-253.1814-
Feb 14, 20250.20800.20800.20800.2080-246.0829-
Feb 13, 20250.21400.21400.21400.2140-253.1814-
Feb 12, 20250.22000.22000.22000.2200-260.2800-
Feb 11, 20250.21800.21800.21800.2180-257.9138-
Feb 10, 20250.21600.21600.21600.2160-255.5476-
Feb 7, 20250.21600.21600.21600.2160-255.5476-
Feb 6, 20250.22000.22000.22000.2200-260.2800-
Feb 5, 20250.22600.22600.22600.2260-267.3785-
Feb 4, 20250.23000.23000.23000.2300-272.1109-
Feb 3, 20250.21800.21800.21800.2180-257.9138-
Jan 31, 20250.23200.23200.23200.2320-274.4771-
Jan 30, 20250.22200.22200.22200.2220-262.6462-
Jan 29, 20250.23000.23000.23000.2300-272.1109-
Jan 28, 20250.22800.22800.22800.2280-269.7447-
Jan 27, 20250.22600.22600.22600.2260-267.3785-
Jan 24, 20250.23200.23200.23200.2320-274.4771-
Jan 23, 20250.23400.23400.23400.2340-276.8433-
Jan 22, 20250.23200.23200.23200.2320-274.4771-
Jan 21, 20250.23400.23400.23400.2340-276.8433-
Jan 20, 20250.22800.22800.22800.2280-269.7447-
Jan 17, 20250.23000.23000.23000.2300-272.1109-
Jan 16, 20250.23000.23000.23000.2300-272.1109-
Jan 15, 20250.21800.21800.21800.2180-257.9138-
Jan 14, 20250.21000.21000.21000.2100-248.4491-
Jan 13, 20250.21600.21600.21600.2160-255.5476-
Jan 10, 20250.22400.22400.22400.2240-265.0124-
Jan 9, 20250.22400.22400.22400.2240-265.0124-
Jan 8, 20250.22400.22400.22400.2240-265.0124-
Jan 7, 20250.22200.22200.22200.2220-262.6462-
Jan 6, 20250.22600.22600.22600.2260-267.3785-
Jan 3, 20250.23400.23400.23400.2340-276.8433-
Jan 2, 20250.23000.23000.23000.2300-272.1109-
Dec 30, 20240.22400.22400.22400.2240-265.0124-
Dec 27, 2024 0.0070510497 Dividend
Dec 27, 20240.22400.22400.22400.2240-265.0124-
Dec 23, 20240.23000.23000.23000.2300159,445.1406-
Dec 20, 20240.22400.22400.22400.2240155,285.7031-
Dec 19, 20240.22000.22000.22000.2200152,512.7500-
Dec 18, 20240.22600.22600.22600.2260156,672.1719-
Dec 17, 20240.23000.23000.23000.2300159,445.1406-
Dec 16, 20240.23600.23600.23600.2360163,604.5781-
Dec 13, 20240.23200.23200.23200.2320160,831.6094-
Dec 12, 20240.23800.23800.23800.2380164,991.0625-
Dec 11, 20240.24400.24400.24400.2440169,150.5000-
Dec 10, 20240.24000.24000.24000.2400166,377.5313-
Dec 9, 20240.24000.24000.24000.2400166,377.5313-
Dec 6, 20240.23800.23800.23800.2380164,991.0625-
Dec 5, 20240.23600.23600.23600.2360163,604.5781-
Dec 4, 20240.23800.23800.23800.2380164,991.0625-
Dec 3, 20240.23400.23400.23400.2340162,218.0938-
Dec 2, 20240.23200.23200.23200.2320160,831.6094-
Nov 29, 20240.23600.23600.23600.2360163,604.5781-
Nov 28, 20240.24200.24200.24200.2420167,764.0156-
Nov 27, 20240.24400.24400.24400.2440169,150.5000-
Nov 26, 20240.24600.24600.24600.2460170,536.9688-
Nov 25, 20240.25200.25200.25200.2520174,696.4219-
Nov 22, 20240.24400.24400.24400.2440169,150.5000-
Nov 21, 20240.23600.23600.23600.2360163,604.5781-
Nov 20, 20240.24000.24000.24000.2400166,377.5313-
Nov 19, 20240.24400.24400.24400.2440169,150.5000-
Nov 18, 20240.24400.24400.24400.2440169,150.5000-
Nov 15, 20240.25000.25000.25000.2500173,309.9375-
Nov 14, 20240.25000.25000.25000.2500173,309.9375-
Nov 13, 20240.25400.25400.25400.2540176,082.8906-
Nov 12, 20240.25000.25000.25000.2500173,309.9375-
Nov 11, 20240.24600.24600.24600.2460170,536.9688-
Nov 8, 20240.24200.24200.24200.2420167,764.0156-
Nov 7, 20240.25200.25200.25200.2520174,696.4219-
Nov 6, 20240.24200.24200.24200.2420167,764.0156-
Nov 5, 20240.25400.25400.25400.2540176,082.8906-
Nov 4, 20240.25400.25400.25400.2540176,082.8906-
Nov 1, 20240.25600.25600.25600.2560177,469.3750-
Oct 31, 20240.26400.26400.26400.2640183,015.2813-
Oct 30, 20240.25800.25800.25800.2580178,855.8281-
Oct 29, 20240.25800.25800.25800.2580178,855.8281-
Oct 28, 20240.26000.26000.26000.2600180,242.3281-
Oct 25, 20240.26400.26400.26400.2640183,015.2813-
Oct 24, 20240.26800.26800.26800.2680185,788.2656-
Oct 23, 20240.27000.27000.27000.2700187,174.7344-
Oct 22, 20240.27200.27200.27200.2720188,561.2188-
Oct 21, 20240.27800.27800.27800.2780192,720.6563-
Oct 18, 20240.27800.27800.27800.2780192,720.6563-
Oct 17, 20240.27800.27800.27800.2780192,720.6563-
Oct 16, 20240.27200.27200.27200.2720188,561.2188-
Oct 15, 20240.27200.27200.27200.2720188,561.2188-
Oct 14, 20240.26800.26800.26800.2680185,788.2656-
Oct 11, 20240.26600.26600.26600.2660184,401.7656-
Oct 10, 20240.26800.26800.26800.2680185,788.2656-
Oct 9, 20240.27000.27000.27000.2700187,174.7344-
Oct 8, 20240.27400.27400.27400.2740189,947.6719-
Oct 7, 20240.27200.27200.27200.2720188,561.2188-
Oct 4, 20240.27200.27200.27200.2720188,561.2188-
Oct 3, 20240.27200.27200.27200.2720188,561.2188500
Oct 2, 20240.27600.27600.27600.2760191,334.1563-
Oct 1, 20240.27600.27600.27600.2760191,334.1563-
Sep 30, 20240.27400.27400.27400.2740189,947.6719-
Sep 27, 20240.28200.28200.28200.2820195,493.6094-
Sep 26, 20240.28400.28400.28400.2840196,880.0938-
Sep 25, 20240.29400.29400.29400.2940203,812.4844-
Sep 24, 20240.31000.31000.31000.3100214,904.3281-
Sep 23, 20240.30400.30400.30400.3040210,744.8750-
Sep 20, 20240.30000.30000.30000.3000207,971.9375-
Sep 19, 20240.30000.30000.30000.3000207,971.9375-
Sep 18, 20240.29400.29400.29400.2940203,812.4844-
Sep 17, 20240.29000.29000.29000.2900201,039.5156-
Sep 16, 20240.29200.29200.29200.2920202,426.0000-
Sep 13, 20240.28800.28800.28800.2880199,653.0313-
Sep 12, 20240.28600.28600.28600.2860198,266.5625-
Sep 11, 20240.28400.28400.28400.2840196,880.0938-
Sep 10, 20240.28200.28200.28200.2820195,493.6094-
Sep 9, 20240.28200.28200.28200.2820195,493.6094-
Sep 6, 20240.28600.28600.28600.2860198,266.5625-
Sep 5, 20240.28200.28200.28200.2820195,493.6094-
Sep 4, 20240.28000.28000.28000.2800194,107.1250-
Sep 3, 20240.28200.28200.28200.2820195,493.6094-
Sep 2, 20240.28400.28400.28400.2840196,880.0938-
Aug 30, 20240.28200.28200.28200.2820195,493.6094-
Aug 29, 20240.28000.28000.28000.2800194,107.1250-
Aug 28, 20240.27800.27800.27800.2780192,720.6563-
Aug 27, 20240.27800.27800.27800.2780192,720.6563-
Aug 26, 20240.28400.28400.28400.2840196,880.0938-
Aug 23, 20240.27800.27800.27800.2780192,720.6563-
Aug 22, 20240.27200.27200.27200.2720188,561.2188-
Aug 21, 20240.27600.27600.27600.2760191,334.1563-
Aug 20, 20240.26600.26600.26600.2660184,401.7656-
Aug 19, 20240.25800.25800.25800.2580178,855.8281-
Aug 16, 20240.26200.26200.26200.2620181,628.8125-
Aug 15, 20240.25800.25800.25800.2580178,855.8281-
Aug 14, 20240.25800.25800.25800.2580178,855.8281-
Aug 13, 20240.25200.25200.25200.2520174,696.4219-
Aug 12, 20240.25000.25000.25000.2500173,309.9375-
Aug 9, 20240.25200.25200.25200.2520174,696.4219-
Aug 8, 20240.25000.25000.25000.2500173,309.9375-
Aug 7, 20240.25000.28200.25000.2820195,493.609410,000
Aug 6, 20240.25000.25000.25000.2500173,309.9375-
Aug 5, 20240.25000.25000.25000.2500173,309.9375-
Aug 2, 20240.25000.25000.25000.2500173,309.9375-
Aug 1, 20240.25000.25000.25000.2500173,309.9375-
Jul 31, 20240.25000.25000.25000.2500173,309.9375-
Jul 30, 20240.25000.25000.25000.2500173,309.9375-
Jul 29, 20240.25000.25000.25000.2500173,309.9375-
Jul 26, 20240.25400.25400.25400.2540176,082.8906-
Jul 25, 20240.25000.25000.25000.2500173,309.9375-
Jul 24, 20240.25200.25200.25200.2520174,696.4219-
Jul 23, 20240.25600.25600.25600.2560177,469.3750-
Jul 22, 20240.25800.25800.25800.2580178,855.8281-
Jul 19, 20240.25800.25800.25800.2580178,855.8281-
Jul 18, 20240.25600.25600.25600.2560177,469.3750-
Jul 17, 20240.25000.25000.25000.2500173,309.9375-
Jul 16, 20240.25400.25400.25400.2540176,082.8906-
Jul 15, 20240.25600.25600.25600.2560177,469.3750-
Jul 12, 20240.26400.26400.26400.2640183,015.2813-
Jul 11, 20240.25800.25800.25800.2580178,855.8281-
Jul 10, 20240.25600.25600.25600.2560177,469.3750-
Jul 9, 20240.25800.25800.25800.2580178,855.8281-
Jul 8, 20240.26200.26200.26200.2620181,628.8125-
Jul 5, 20240.25400.25400.25400.2540176,082.8906-
Jul 4, 20240.25400.25400.25400.2540176,082.8906-
Jul 3, 20240.24200.24200.24200.2420167,764.0156-
Jul 2, 20240.24400.24400.24400.2440169,150.5000-
Jul 1, 20240.24400.24400.24400.2440169,150.5000-
Jun 28, 20240.24400.24400.24400.2440169,150.5000-
Jun 27, 20240.23600.23600.23600.2360163,604.5781-
Jun 26, 20240.23000.23000.23000.2300159,445.1406-
Jun 25, 20240.22600.22600.22600.2260156,672.1719-
Jun 24, 20240.23400.23400.23400.2340162,218.0938-
Jun 21, 20240.23400.23400.23400.2340162,218.0938-
Jun 20, 20240.22200.22200.22200.2220153,899.2188-
Jun 19, 20240.21800.21800.21800.2180151,126.2656-
Jun 18, 20240.22000.22000.22000.2200152,512.7500-
Jun 17, 20240.22000.22000.22000.2200152,512.7500-
Jun 14, 20240.22000.22000.22000.2200152,512.7500-
Jun 13, 20240.23000.23000.23000.2300159,445.1406-
Jun 12, 20240.22800.22800.22800.2280158,058.6719-
Jun 11, 20240.23200.23200.23200.2320160,831.6094-
Jun 10, 20240.23000.23000.23000.2300159,445.1406-
Jun 7, 20240.23200.23200.23200.2320160,831.6094-
Jun 6, 20240.23000.23000.23000.2300159,445.1406-
Jun 5, 20240.23200.23200.23200.2320160,831.6094-
Jun 4, 20240.23600.23600.23600.2360163,604.5781-
Jun 3, 20240.23800.23800.23800.2380164,991.0625-
May 31, 20240.25000.25000.25000.2500173,309.9375-
May 30, 20240.25000.25000.25000.2500173,309.9375-
May 29, 20240.25000.25000.25000.2500173,309.9375-
May 28, 20240.25000.25000.25000.2500173,309.9375-
May 27, 20240.25000.25000.25000.2500173,309.9375-
May 24, 20240.25200.25200.25200.2520174,696.4219-
May 23, 20240.25200.25200.25200.2520174,696.4219-
May 22, 20240.25400.25400.25400.2540176,082.8906-
May 21, 20240.25400.25400.25400.2540176,082.8906-
May 20, 20240.28000.28000.28000.2800194,107.1250-
May 17, 20240.26200.26200.26200.2620181,628.8125-
May 16, 20240.26400.26400.26400.2640183,015.2813-
May 15, 20240.25800.26000.25800.2600180,242.32813,000
May 14, 20240.25600.25600.25600.2560177,469.3750-
May 13, 20240.29000.29000.29000.2900201,039.5156-
May 10, 20240.25200.25200.25200.2520174,696.4219-
May 9, 20240.25200.25200.25200.2520174,696.4219-
May 8, 20240.25200.25200.25200.2520174,696.4219-
May 7, 20240.25400.25400.25400.2540176,082.8906-
May 6, 20240.25800.25800.25800.2580178,855.8281-
May 3, 20240.25400.25400.25400.2540176,082.8906-
May 2, 20240.27600.27600.27600.2760191,334.1563-
Apr 30, 20240.28400.28400.28400.2840196,880.0938-
Apr 29, 20240.25600.25600.25600.2560177,469.3750-
Apr 26, 20240.26400.26400.26400.2640183,015.2813-
Apr 25, 20240.27800.27800.27800.2780192,720.6563-