Frankfurt - Delayed Quote EUR

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

Compare
0.2280
-0.0360
(-13.64%)
At close: January 28 at 8:12:05 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20250.22800.22800.22800.22800.228019,401
Jan 27, 20250.22800.26400.22800.26400.264019,401
Jan 24, 20250.24000.24000.24000.24000.2400-
Jan 23, 20250.24000.24000.24000.24000.2400-
Jan 22, 20250.24000.27200.24000.26600.26602,532
Jan 21, 20250.24000.25800.24000.25800.258012,283
Jan 20, 20250.24000.26600.24000.25800.258011,241
Jan 17, 20250.23000.23000.23000.23000.2300-
Jan 16, 20250.23000.23000.23000.23000.2300-
Jan 15, 20250.21800.21800.21800.21800.2180-
Jan 14, 20250.24000.24000.24000.24000.240021,215
Jan 13, 20250.24200.24200.24200.24200.2420-
Jan 10, 20250.24000.24200.24000.24200.24207,652
Jan 9, 20250.24000.24000.24000.24000.2400-
Jan 8, 20250.24000.24000.24000.24000.2400-
Jan 7, 20250.24000.24000.24000.24000.2400-
Jan 6, 20250.24000.26800.24000.26000.260010,150
Jan 3, 20250.23600.23600.23600.23600.2360-
Jan 2, 20250.23000.24600.23000.23600.236014,180
Dec 30, 20240.22400.22400.22400.22400.2240-
Dec 27, 2024 135.0000 Dividend
Dec 27, 20240.22400.25800.22400.22600.226037,460
Dec 23, 20240.23000.26400.23000.2640-134.73603,500
Dec 20, 20240.25000.25000.25000.2500-127.5909-
Dec 19, 20240.23000.23000.23000.2300-117.3836-
Dec 18, 20240.23000.24000.23000.2400-122.487310,000
Dec 17, 20240.23000.23000.23000.2300-117.3836-
Dec 16, 20240.23600.23600.23600.2360-120.4458-
Dec 13, 20240.23400.23400.23400.2340-119.4251-
Dec 12, 20240.23800.23800.23800.2380-121.4666-
Dec 11, 20240.24400.24400.24400.2440-124.5287-
Dec 10, 20240.24000.24000.24000.2400-122.4873-
Dec 9, 20240.24000.28000.24000.2800-142.901811,880
Dec 6, 20240.23800.23800.23800.2380-121.4666-
Dec 5, 20240.23600.24000.23600.2400-122.4873625
Dec 4, 20240.23800.23800.23800.2380-121.4666-
Dec 3, 20240.23400.23400.23400.2340-119.4251-
Dec 2, 20240.23200.23800.23200.2380-121.46665,000
Nov 29, 20240.25000.25000.25000.2500-127.5909-
Nov 28, 20240.25000.25000.25000.2500-127.5909-
Nov 27, 20240.25000.25000.25000.2500-127.5909-
Nov 26, 20240.25000.25000.25000.2500-127.5909-
Nov 25, 20240.25200.25200.25200.2520-128.6116-
Nov 22, 20240.25000.25000.25000.2500-127.5909-
Nov 21, 20240.26000.27000.26000.2680-136.777536,722
Nov 20, 20240.26000.27400.26000.2740-139.839610,000
Nov 19, 20240.26000.26000.26000.2600-132.6945-
Nov 18, 20240.26000.26000.26000.2600-132.6945-
Nov 15, 20240.26000.26000.26000.2600-132.6945-
Nov 14, 20240.26000.26000.26000.2600-132.6945-
Nov 13, 20240.26000.26000.26000.2600-132.6945-
Nov 12, 20240.26000.26000.26000.2600-132.6945-
Nov 11, 20240.26000.27400.26000.2740-139.839618,000
Nov 8, 20240.26000.26000.26000.2600-132.6945-
Nov 7, 20240.26000.26000.26000.2600-132.6945-
Nov 6, 20240.26200.26200.26200.2620-133.71536,000
Nov 5, 20240.26000.26000.26000.2600-132.6945-
Nov 4, 20240.27400.27400.27400.2740-139.8396-
Nov 1, 20240.28200.28200.27000.2700-137.79821,000
Oct 31, 20240.28200.28200.28200.2820-143.9225-
Oct 30, 20240.28200.28200.28200.2820-143.9225-
Oct 29, 20240.28400.28400.28400.2840-144.943317,500
Oct 28, 20240.28400.28400.28400.2840-144.9433-
Oct 25, 20240.26400.29000.26400.2900-148.005417,000
Oct 24, 20240.26800.29400.26800.2940-150.0469500
Oct 23, 20240.27000.29400.27000.2940-150.0469500
Oct 22, 20240.27200.29600.27200.2960-151.06769,306
Oct 21, 20240.27800.27800.27800.2780-141.8811-
Oct 18, 20240.27800.29800.27800.2980-152.08845,000
Oct 17, 20240.27800.27800.27800.2780-141.8811-
Oct 16, 20240.27200.29800.27200.2980-152.088421,006
Oct 15, 20240.27200.29800.27200.2980-152.088420,000
Oct 14, 20240.26800.26800.26800.2680-136.7775-
Oct 11, 20240.26600.26600.26600.2660-135.7567-
Oct 10, 20240.26800.30000.26800.3000-153.10915,000
Oct 9, 20240.28000.30600.28000.3060-156.17134,800
Oct 8, 20240.28000.28000.28000.2800-142.9018-
Oct 7, 20240.28000.28000.28000.2800-142.9018-
Oct 4, 20240.28000.29400.28000.2940-150.046917,000
Oct 3, 20240.30000.30000.30000.3000-153.109120,333
Oct 2, 20240.30000.30000.30000.3000-153.1091-
Oct 1, 20240.30000.30000.30000.3000-153.1091-
Sep 30, 20240.31000.31000.30600.3060-156.1713500
Sep 27, 20240.31000.31000.31000.3100-158.2127-
Sep 26, 20240.31000.31000.31000.3100-158.2127-
Sep 25, 20240.32000.32000.32000.3200-163.31646,000
Sep 24, 20240.32000.32800.32000.3280-167.3993625
Sep 23, 20240.30400.30400.30400.3040-155.1505-
Sep 20, 20240.30000.31000.30000.3100-158.212720,226
Sep 19, 20240.30200.30200.30200.3020-154.1298-
Sep 18, 20240.29400.29400.29400.2940-150.0469-
Sep 17, 20240.29000.29000.29000.2900-148.0054-
Sep 16, 20240.29200.29200.29200.2920-149.0262-
Sep 13, 20240.28800.28800.28800.2880-146.9847-
Sep 12, 20240.28600.28600.28600.2860-145.9640-
Sep 11, 20240.28400.28400.28400.2840-144.9433-
Sep 10, 20240.28200.31800.28200.3180-162.29563,630
Sep 9, 20240.28200.28200.28200.2820-143.9225-
Sep 6, 20240.28600.28600.28600.2860-145.96401,680
Sep 5, 20240.28200.28200.28200.2820-143.9225-
Sep 4, 20240.28000.28000.28000.2800-142.9018-
Sep 3, 20240.28200.28200.28200.2820-143.9225-
Sep 2, 20240.28400.28400.28200.2820-143.9225-
Aug 30, 20240.28200.28200.28200.2820-143.9225-
Aug 29, 20240.28000.28000.28000.2800-142.9018-
Aug 28, 20240.27800.27800.27800.2780-141.8811-
Aug 27, 20240.27800.27800.27800.2780-141.8811-
Aug 26, 20240.28400.28400.28400.2840-144.9433-
Aug 23, 20240.27800.31600.27800.3160-161.2749191,878
Aug 22, 20240.27200.27200.27200.2720-138.8189-
Aug 21, 20240.27600.27800.27600.2780-141.88111,400
Aug 20, 20240.26600.27000.26600.2700-137.79823,700
Aug 19, 20240.25800.26000.25800.2600-132.69456,100
Aug 16, 20240.26200.26200.26200.2620-133.7153-
Aug 15, 20240.25800.26200.25800.2620-133.71531,200
Aug 14, 20240.25800.25800.25800.2580-131.6738-
Aug 13, 20240.25200.25600.25200.2560-130.6531700
Aug 12, 20240.24800.27000.24800.2520-128.611614,400
Aug 9, 20240.25200.26600.25200.2600-132.694515,000
Aug 8, 20240.24400.25000.24400.2500-127.590910,000
Aug 7, 20240.24600.25000.24600.2500-127.59091,230
Aug 6, 20240.24400.28200.24400.2820-143.9225719
Aug 5, 20240.25000.25000.25000.2500-127.5909-
Aug 2, 20240.25000.25000.25000.2500-127.5909-
Aug 1, 20240.25000.25000.25000.2500-127.5909-
Jul 31, 20240.25200.28400.25200.2840-144.943320,000
Jul 30, 20240.25000.25000.25000.2500-127.5909-
Jul 29, 20240.25200.25200.25200.2520-128.6116-
Jul 26, 20240.25400.25400.25400.2540-129.6324-
Jul 25, 20240.25000.25200.25000.2520-128.61161,000
Jul 24, 20240.25200.25200.25200.2520-128.6116-
Jul 23, 20240.25600.25600.25600.2560-130.6531-
Jul 22, 20240.25800.25800.25800.2580-131.6738-
Jul 19, 20240.25800.25800.25800.2580-131.6738-
Jul 18, 20240.25600.25600.25600.2560-130.6531-
Jul 17, 20240.25000.29200.25000.2920-149.0262285
Jul 16, 20240.25400.25400.25400.2540-129.6324-
Jul 15, 20240.25600.25800.25600.2580-131.6738510
Jul 12, 20240.27000.27000.26200.2620-133.71532,000
Jul 11, 20240.25800.25800.25800.2580-131.6738-
Jul 10, 20240.25600.25600.25600.2560-130.6531-
Jul 9, 20240.25800.25800.25800.2580-131.6738-
Jul 8, 20240.30200.30200.28800.2880-146.984713,958
Jul 5, 20240.25400.25400.25400.2540-129.6324-
Jul 4, 20240.25400.25400.25400.2540-129.6324-
Jul 3, 20240.25000.25200.25000.2520-128.611625
Jul 2, 20240.25000.28400.25000.2780-141.8811989
Jul 1, 20240.28000.28000.27800.2780-141.8811500
Jun 28, 20240.26400.28000.24800.2800-142.901834,999
Jun 27, 20240.24200.24200.24200.2420-123.5080-
Jun 26, 20240.24200.27000.24200.2700-137.79823,000
Jun 25, 20240.25000.25000.25000.2500-127.590930,000
Jun 24, 20240.25000.27000.25000.2640-134.736019,767
Jun 21, 20240.24000.24000.24000.2400-122.4873-
Jun 20, 20240.24000.26000.24000.2600-132.69453,000
Jun 19, 20240.24000.24000.24000.2400-122.4873-
Jun 18, 20240.24000.25200.24000.2520-128.61163,000
Jun 17, 20240.24000.24000.24000.2400-122.4873-
Jun 14, 20240.24000.25600.24000.2520-128.611616,410
Jun 13, 20240.24000.26200.24000.2620-133.71531,000
Jun 12, 20240.24000.24000.24000.2400-122.4873-
Jun 11, 20240.24000.27200.24000.2720-138.81896,413
Jun 10, 20240.24000.24000.24000.2400-122.4873-
Jun 7, 20240.23200.23200.23200.2320-118.4044-
Jun 6, 20240.23000.23000.23000.2300-117.3836-
Jun 5, 20240.23200.26400.23200.2640-134.736062,121
Jun 4, 20240.27600.27600.27000.2700-137.79828,060
Jun 3, 20240.25000.25000.25000.2500-127.5909-
May 31, 20240.27000.27000.25000.2500-127.590930,900
May 30, 20240.25000.26800.25000.2680-136.77752,000
May 29, 20240.26000.26000.26000.2600-132.69453,000
May 28, 20240.25000.25000.25000.2500-127.5909-
May 27, 20240.26000.26000.26000.2600-132.6945-
May 24, 20240.25200.25200.25200.2520-128.6116-
May 23, 20240.25200.29000.25200.2900-148.005416,050
May 22, 20240.27000.27000.27000.2700-137.7982-
May 21, 20240.28000.28000.28000.2800-142.901850,000
May 20, 20240.28000.28000.28000.2800-142.9018-
May 17, 20240.26200.30600.26200.3060-156.17134,800
May 16, 20240.26400.29800.26400.2880-146.98474,130
May 15, 20240.25800.29200.25800.2920-149.026211,100
May 14, 20240.28000.28800.27800.2880-146.984732,200
May 13, 20240.29000.29000.25200.2760-140.8604213,288
May 10, 20240.25400.28800.25400.2880-146.98471,111
May 9, 20240.25200.25200.25200.2520-128.6116-
May 8, 20240.28000.28600.27000.2860-145.964016,623
May 7, 20240.27000.27000.27000.2700-137.7982-
May 6, 20240.27000.27000.27000.2700-137.7982-
May 3, 20240.27000.29200.27000.2920-149.02621,710
May 2, 20240.27600.29200.27600.2920-149.026223,775
Apr 30, 20240.28400.29000.28400.2900-148.005410,350
Apr 29, 20240.27000.28000.27000.2800-142.9018900
Apr 26, 20240.29000.29000.29000.2900-148.00541,000
Apr 25, 20240.29000.29000.29000.2900-148.0054-
Apr 24, 20240.29000.29000.29000.2900-148.0054-
Apr 23, 20240.29000.29000.29000.2900-148.0054-
Apr 22, 20240.29000.32000.29000.3200-163.31648,014
Apr 19, 20240.29000.29000.29000.2900-148.0054-
Apr 18, 20240.29600.33600.29600.3360-171.48221,000
Apr 17, 20240.29600.29600.29600.2960-151.0676-
Apr 16, 20240.32000.32000.31600.3200-163.316426,000
Apr 15, 20240.32800.32800.32800.3280-167.3993-
Apr 12, 20240.32800.35000.32800.3500-178.62739,900
Apr 11, 20240.32800.32800.32800.3280-167.3993-
Apr 10, 20240.32800.34800.32800.3480-177.606512,750
Apr 9, 20240.33000.33000.33000.3300-168.4200-
Apr 8, 20240.35000.35000.35000.3500-178.6273100
Apr 5, 20240.33000.34800.33000.3440-175.565115,500
Apr 4, 20240.32800.32800.32800.3280-167.3993-
Apr 3, 20240.32400.32400.32400.3240-165.3578-
Apr 2, 20240.35200.35200.35000.3500-178.6273600
Mar 28, 20240.33600.37000.33600.3700-188.83452,000
Mar 27, 20240.34800.34800.34800.3480-177.6065-
Mar 26, 20240.34600.38800.34600.3880-198.0211200
Mar 25, 20240.34200.34200.34200.3420-174.5444-
Mar 22, 20240.34000.38000.34000.3800-193.93821,750
Mar 21, 20240.34200.34200.34200.3420-174.5444-
Mar 20, 20240.33600.33600.33600.3360-171.4822-
Mar 19, 20240.33400.33400.33400.3340-170.4615-
Mar 18, 20240.33600.33600.33600.3360-171.4822-
Mar 15, 20240.33400.33400.33400.3340-170.4615-
Mar 14, 2024 235.0000 Dividend
Mar 14, 20240.33800.38000.33800.3420-174.54447,572
Mar 13, 20240.35600.35600.35600.3560119,753.7734-
Mar 12, 20240.35400.35400.35400.3540119,080.9922-
Mar 11, 20240.35200.35200.35200.3520118,408.2188-
Mar 8, 20240.35000.35000.35000.3500117,735.4453-
Mar 7, 20240.34600.34600.34600.3460116,389.8984-
Mar 6, 20240.34400.34400.34400.3440115,717.1328-
Mar 5, 20240.34400.34400.34400.3440115,717.1328-
Mar 4, 20240.34400.34400.34400.3440115,717.1328-
Mar 1, 20240.34400.34400.34400.3440115,717.1328-
Feb 29, 20240.34400.36200.34400.3620121,772.0859600
Feb 28, 20240.34400.34400.34400.3440115,717.1328-
Feb 27, 20240.34600.34600.34600.3460116,389.8984-
Feb 26, 20240.38400.38400.38400.3840129,172.6094600
Feb 23, 20240.34200.34200.34200.3420115,044.3516-
Feb 22, 20240.35000.35000.35000.3500117,735.4453-
Feb 21, 20240.35400.35400.35400.3540119,080.9922-
Feb 20, 20240.35000.35000.35000.3500117,735.4453-
Feb 19, 20240.34600.34600.34600.3460116,389.8984-
Feb 16, 20240.34800.34800.34800.3480117,062.6719-
Feb 15, 20240.35200.35200.35200.3520118,408.2188-
Feb 14, 20240.34000.34000.34000.3400114,371.5781-
Feb 13, 20240.33800.33800.33800.3380113,698.8047-
Feb 12, 20240.33600.35800.33600.3580120,426.54695,300
Feb 9, 20240.33400.33400.33400.3340112,353.2500-
Feb 8, 20240.33400.35800.33400.3580120,426.54691,000
Feb 7, 20240.33400.33400.33400.3340112,353.2500-
Feb 6, 20240.33400.33400.33400.3340112,353.2500-
Feb 5, 20240.33400.34200.33400.3420115,044.351620,000
Feb 2, 20240.33000.33000.33000.3300111,007.7109-
Feb 1, 20240.32200.32200.32200.3220108,316.6094-
Jan 31, 20240.32200.34800.32200.3480117,062.67193,000
Jan 30, 20240.32000.32000.32000.3200107,643.8359-
Jan 29, 20240.32000.34200.32000.3420115,044.35163,040

Related Tickers

BZG2.MU PT Bank Central Asia Tbk
0.5850
0.00%
 
BZG.F PT Bank Central Asia Tbk
13.50
+0.75%
 
0FMO.IL Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna
22.59
0.00%
 
CBKD.IL Commercial International Bank (Egypt) S.A.E
1.4700
+0.41%
 
PPERY PT Bank Mandiri (Persero) Tbk
15.09
+0.07%
 
0DP0.IL Bank Polska Kasa Opieki S.A.
54.45
0.00%
 
BRIS.JK PT Bank Syariah Indonesia Tbk
2,860.00
-0.69%
 
BMRI.JK PT Bank Mandiri (Persero) Tbk
6,125.00
-0.81%
 
INDB Independent Bank Corp.
66.98
-0.73%
 
BPE.MI BPER Banca SpA
6.52
-0.46%