Stuttgart - Delayed Quote EUR

PT Bank Danamon Indonesia Tbk (HX9.SG)

0.1260
0.0000
(0.00%)
At close: May 30 at 8:49:38 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 20250.12600.12600.12600.12600.1260-
May 29, 20250.12600.12600.12600.12600.1260-
May 28, 20250.08350.08350.08350.08350.0835-
May 27, 20250.08250.08250.08250.08250.0825-
May 26, 20250.08250.08250.08250.08250.0825-
May 23, 20250.08500.08500.07550.07550.0755-
May 22, 20250.08400.08400.08400.08400.0840-
May 21, 20250.08400.08400.08400.08400.0840-
May 20, 20250.08300.08300.08300.08300.0830-
May 19, 20250.08200.08200.08200.08200.0820-
May 16, 20250.08050.08050.08050.08050.0805-
May 15, 20250.08100.08100.08100.08100.0810-
May 14, 20250.07950.07950.07950.07950.0795-
May 13, 20250.07850.07850.07850.07850.0785-
May 12, 20250.07850.07850.07850.07850.0785-
May 9, 20250.07850.07850.07850.07850.0785-
May 8, 20250.07800.07800.07800.07800.0780-
May 7, 20250.07700.07700.07700.07700.0770-
May 6, 20250.07900.07900.07900.07900.0790-
May 5, 20250.08000.08000.08000.08000.0800-
May 2, 20250.07850.07850.07850.07850.0785-
Apr 30, 20250.07650.07650.06650.06650.0665-
Apr 29, 20250.07450.07450.07450.07450.0745-
Apr 28, 20250.07500.07500.07500.07500.0750-
Apr 25, 20250.07400.07400.07400.07400.0740-
Apr 24, 20250.07400.07400.07400.07400.0740-
Apr 23, 20250.07350.07350.07350.07350.0735-
Apr 22, 20250.06950.06950.06950.06950.0695-
Apr 17, 20250.07150.07150.07150.07150.0715-
Apr 16, 20250.07100.07100.06050.06050.0605-
Apr 15, 20250.07100.07100.07100.07100.0710-
Apr 14, 20250.07050.07050.07050.07050.0705-
Apr 11, 20250.07050.07050.07050.07050.0705-
Apr 10, 2025 0.0061490387 Dividend
Apr 10, 20250.07550.07550.06500.06500.0650-
Apr 9, 20250.07500.07500.07500.0750-113.7750-
Apr 8, 20250.07600.07600.07600.0760-115.2920-
Apr 7, 20250.11900.11900.11900.1190-180.5230-
Apr 4, 20250.12600.12600.12600.1260-191.1420-
Apr 3, 20250.12600.12600.12600.1260-191.1420-
Apr 2, 20250.12700.12700.12700.1270-192.6590-
Apr 1, 20250.12700.12700.12700.1270-192.6590-
Mar 31, 20250.12700.12700.12700.1270-192.6590-
Mar 28, 20250.08550.08550.08550.0855-129.7035-
Mar 27, 20250.08550.08550.08550.0855-129.7035-
Mar 26, 20250.08450.08450.08450.0845-128.1865-
Mar 25, 20250.08200.08200.08200.0820-124.3940-
Mar 24, 20250.08150.08150.08150.0815-123.6355-
Mar 21, 20250.08250.08250.08250.0825-125.1525-
Mar 20, 20250.08400.08400.08400.0840-127.4280-
Mar 19, 20250.08400.08400.08400.0840-127.4280-
Mar 18, 20250.08250.08250.08250.0825-125.1525-
Mar 17, 20250.08600.08600.08600.0860-130.4620-
Mar 14, 20250.08600.08600.08600.0860-130.4620-
Mar 13, 20250.08600.08600.08600.0860-130.4620-
Mar 12, 20250.08600.08600.08600.0860-130.4620-
Mar 11, 20250.08500.08500.08500.0850-128.9450-
Mar 10, 20250.08700.08700.08700.0870-131.9790-
Mar 7, 20250.08650.08650.07650.0765-116.0505-
Mar 6, 20250.08800.08800.08800.0880-133.4960-
Mar 5, 20250.08950.08950.08950.0895-135.7715-
Mar 4, 20250.08950.08950.08950.0895-135.7715-
Mar 3, 20250.09050.09050.09050.0905-137.2885-
Feb 28, 20250.08650.08650.08650.0865-131.2205-
Feb 27, 20250.08950.08950.08950.0895-135.7715-
Feb 26, 20250.09150.09150.09150.0915-138.8055-
Feb 25, 20250.09400.09400.09400.0940-142.5980-
Feb 24, 20250.09550.09550.08600.0860-130.4620-
Feb 21, 20250.09600.09600.09600.0960-145.6320-
Feb 20, 20250.09600.09600.09600.0960-145.6320-
Feb 19, 20250.09700.09700.09700.0970-147.1490-
Feb 18, 20250.09900.09900.09900.0990-150.1830-
Feb 17, 20250.09800.09800.09800.0980-148.6660-
Feb 14, 20250.09800.09800.09800.0980-148.6660-
Feb 13, 20250.09550.09550.09550.0955-144.8735-
Feb 12, 20250.09700.09700.09700.0970-147.1490-
Feb 11, 20250.09700.09700.09700.0970-147.1490-
Feb 10, 20250.09700.09700.09700.0970-147.1490-
Feb 7, 20250.09700.09700.08800.0880-133.4960-
Feb 6, 20250.09700.09700.09700.0970-147.1490-
Feb 5, 20250.09900.09900.09900.0990-150.1830-
Feb 4, 20250.10100.10100.10100.1010-153.2170-
Feb 3, 20250.10000.10000.10000.1000-151.7000-
Jan 31, 20250.10000.10000.10000.1000-151.7000-
Jan 30, 20250.10000.10000.10000.1000-151.7000-
Jan 29, 20250.14100.14100.14100.1410-213.8970-
Jan 28, 20250.10100.14100.10100.1410-213.8970-
Jan 27, 20250.10100.10100.10100.1010-153.2170-
Jan 24, 20250.10100.10100.10100.1010-153.2170-
Jan 23, 20250.10100.10100.10100.1010-153.2170-
Jan 22, 20250.10100.10100.10100.1010-153.2170-
Jan 21, 20250.10000.10000.10000.1000-151.7000-
Jan 20, 20250.10100.10100.10100.1010-153.2170-
Jan 17, 20250.10100.10100.10100.1010-153.2170-
Jan 16, 20250.10100.10100.10100.1010-153.2170-
Jan 15, 20250.10000.10000.10000.1000-151.7000-
Jan 14, 20250.10000.10000.10000.1000-151.7000-
Jan 13, 20250.10200.10200.10200.1020-154.7340-
Jan 10, 20250.10100.10100.10100.1010-153.2170-
Jan 9, 20250.10200.10200.10200.1020-154.7340-
Jan 8, 20250.10200.10200.10200.1020-154.7340-
Jan 7, 20250.10200.10200.10200.1020-154.7340-
Jan 6, 20250.10400.10400.10400.1040-157.7680-
Jan 3, 20250.10600.10600.10600.1060-160.8020-
Jan 2, 20250.10400.10400.10400.1040-157.7680-
Dec 30, 20240.10000.10000.10000.1000-151.7000-
Dec 27, 20240.09850.09850.09850.0985-149.4245-
Dec 23, 20240.09950.09950.09950.0995-150.9415-
Dec 20, 20240.09900.09900.09900.0990-150.1830-
Dec 19, 20240.09850.09850.08750.0875-132.7375-
Dec 18, 20240.10000.10000.08950.0895-135.7715-
Dec 17, 20240.10300.10300.10200.1020-154.7340-
Dec 16, 20240.10300.10300.10300.1030-156.2510-
Dec 13, 20240.10400.10400.10400.1040-157.7680-
Dec 12, 20240.10500.10500.10500.1050-159.2850-
Dec 11, 20240.10600.10600.10600.1060-160.8020-
Dec 10, 20240.10600.10600.10600.1060-160.8020-
Dec 9, 20240.10700.10700.10700.1070-162.3190-
Dec 6, 20240.10200.10200.10200.1020-154.7340-
Dec 5, 20240.10000.10000.10000.1000-151.7000-
Dec 4, 20240.10200.10200.10200.1020-154.7340-
Dec 3, 20240.10100.10100.10100.1010-153.2170-
Dec 2, 20240.10000.10000.10000.1000-151.7000-
Nov 29, 20240.09950.09950.09950.0995-150.9415-
Nov 28, 20240.09200.09200.09200.0920-139.5640-
Nov 27, 20240.09250.09250.09250.0925-140.3225-
Nov 26, 20240.10200.10200.10200.1020-154.7340-
Nov 25, 20240.10300.10300.09350.0935-141.8395-
Nov 22, 20240.10100.10100.10100.1010-153.2170-
Nov 21, 20240.10000.10000.10000.1000-151.7000-
Nov 20, 20240.09950.09950.09000.0900-136.5300-
Nov 19, 20240.10000.10000.10000.1000-151.7000-
Nov 18, 20240.10000.10000.10000.1000-151.7000-
Nov 15, 20240.09950.09950.09950.0995-150.9415-
Nov 14, 20240.09900.09900.09900.0990-150.1830-
Nov 13, 20240.09950.09950.09100.0910-138.0470-
Nov 12, 20240.10000.10000.10000.1000-151.7000-
Nov 11, 20240.09900.09900.09900.0990-150.1830-
Nov 8, 20240.09800.09800.09800.0980-148.6660-
Nov 7, 20240.09700.09700.09700.0970-147.1490-
Nov 6, 20240.09800.09800.09800.0980-148.6660-
Nov 5, 20240.09650.09650.08700.0870-131.9790-
Nov 4, 20240.09600.09600.09600.0960-145.6320-
Nov 1, 20240.09850.09850.09850.0985-149.4245-
Oct 31, 20240.10000.10000.10000.1000-151.7000-
Oct 30, 20240.10100.10100.10100.1010-153.2170-
Oct 29, 20240.10100.10100.10100.1010-153.2170-
Oct 28, 20240.10200.10200.10200.1020-154.7340-
Oct 25, 20240.10300.10300.10300.1030-156.2510-
Oct 24, 20240.10500.10500.09400.0945-143.3565-
Oct 23, 20240.10400.10400.09450.0945-143.3565-
Oct 22, 20240.10400.10400.10400.1040-157.7680-
Oct 21, 20240.10500.10500.10500.1050-159.2850-
Oct 18, 20240.10500.10500.10500.1050-159.2850-
Oct 17, 20240.10500.10500.10500.1050-159.2850-
Oct 16, 20240.10300.10300.10300.1030-156.2510-
Oct 15, 20240.10300.10300.10300.1030-156.2510-
Oct 14, 20240.10200.10200.10200.1020-154.7340-
Oct 11, 20240.10200.10200.10200.1020-154.7340-
Oct 10, 20240.10200.10200.10200.1020-154.7340-
Oct 9, 20240.10200.10200.10200.1020-154.7340-
Oct 8, 20240.10000.10000.10000.1000-151.7000-
Oct 7, 20240.10100.10100.10100.1010-153.2170-
Oct 4, 20240.10200.10200.10200.1020-154.7340-
Oct 3, 20240.10100.10100.10100.1010-153.2170-
Oct 2, 20240.10200.10200.10200.1020-154.7340-
Oct 1, 20240.10300.10300.10300.1030-156.2510-
Sep 30, 20240.10300.10300.10300.1030-156.2510-
Sep 27, 20240.10400.10400.10400.1040-157.7680-
Sep 26, 20240.10500.10500.10500.1050-159.2850-
Sep 25, 20240.10600.10600.10600.1060-160.8020-
Sep 24, 20240.10800.10800.10800.1080-163.8360-
Sep 23, 20240.10800.10800.10800.1080-163.8360-
Sep 20, 20240.10800.10800.10800.1080-163.8360-
Sep 19, 20240.10600.10600.10600.1060-160.8020-
Sep 18, 20240.10300.10300.10300.1030-156.2510-
Sep 17, 20240.10300.10300.10300.1030-156.2510-
Sep 16, 20240.10200.10200.10200.1020-154.7340-
Sep 13, 20240.10300.10300.10300.1030-156.2510-
Sep 12, 20240.10300.10300.10300.1030-156.2510-
Sep 11, 20240.10200.10200.10200.1020-154.7340-
Sep 10, 20240.10200.10200.10200.1020-154.7340-
Sep 9, 20240.10200.10200.10200.1020-154.7340-
Sep 6, 20240.10300.10300.10300.1030-156.2510-
Sep 5, 20240.10200.10300.10200.1030-156.2510-
Sep 4, 20240.10200.10200.10200.1020-154.7340-
Sep 3, 20240.10200.10200.10200.1020-154.7340-
Sep 2, 20240.10200.10200.10200.1020-154.7340-
Aug 30, 20240.10200.10200.10200.1020-154.7340-
Aug 29, 20240.10300.10300.10300.1030-156.2510-
Aug 28, 20240.10200.10200.10200.1020-154.7340-
Aug 27, 20240.10200.10200.10200.1020-154.7340-
Aug 26, 20240.10300.10300.10300.1030-156.2510-
Aug 23, 20240.10200.10200.10200.1020-154.7340-
Aug 22, 20240.10200.10200.10200.1020-154.7340-
Aug 21, 20240.10200.10200.10200.1020-154.7340-
Aug 20, 20240.10100.10100.10100.1010-153.2170-
Aug 19, 20240.09950.09950.09950.0995-150.9415-
Aug 16, 20240.09950.09950.09850.0985-149.4245-
Aug 15, 20240.09850.09850.09850.0985-149.4245-
Aug 14, 20240.09850.09850.09850.0985-149.4245-
Aug 13, 20240.09600.09600.09600.0960-145.6320-
Aug 12, 20240.09450.09450.09450.0945-143.3565-
Aug 9, 20240.09450.09450.09450.0945-143.3565-
Aug 8, 20240.09250.09250.09250.0925-140.3225-
Aug 7, 20240.09150.09150.09150.0915-138.8055-
Aug 6, 20240.08850.08850.08850.0885-134.2545-
Aug 5, 20240.08850.08850.08850.0885-134.2545-
Aug 2, 20240.09600.09600.09600.0960-145.6320-
Aug 1, 20240.09550.09600.09550.0960-145.6320-
Jul 31, 20240.09450.09450.09450.0945-143.3565-
Jul 30, 20240.09500.09500.09500.0950-144.1150-
Jul 29, 20240.09500.09500.09500.0950-144.1150-
Jul 26, 20240.09500.09500.09500.0950-144.1150-
Jul 25, 20240.09500.09500.09500.0950-144.1150-
Jul 24, 20240.09600.09700.09600.0970-147.1490-
Jul 23, 20240.09700.09700.09700.0970-147.1490-
Jul 22, 20240.09750.09750.09750.0975-147.9075-
Jul 19, 20240.09700.09700.08700.0870-131.9790-
Jul 18, 20240.09700.09700.09700.0970-147.1490-
Jul 17, 20240.09750.09750.09750.0975-147.9075-
Jul 16, 20240.09700.09750.09700.0975-147.9075-
Jul 15, 20240.09650.09650.09650.0965-146.3905-
Jul 12, 20240.09850.09850.09850.0985-149.4245-
Jul 11, 20240.09650.09650.09650.0965-146.3905-
Jul 10, 20240.09750.09750.09750.0975-147.9075-
Jul 9, 20240.09750.09750.09750.0975-147.9075-
Jul 8, 20240.09650.09650.09650.0965-146.3905-
Jul 5, 20240.09650.09650.08600.0860-130.4620-
Jul 4, 20240.09450.09450.09450.0945-143.3565-
Jul 3, 20240.09500.09500.09500.0950-144.1150-
Jul 2, 20240.09600.09600.09600.0960-145.6320-
Jul 1, 20240.09600.09600.09600.0960-145.6320-
Jun 28, 20240.09550.09550.09550.0955-144.8735-
Jun 27, 20240.09250.09250.09250.0925-140.3225-
Jun 26, 20240.09050.09050.08150.0820-124.3940-
Jun 25, 20240.09100.09100.09100.0910-138.0470-
Jun 24, 20240.09300.09300.09300.0930-141.0810-
Jun 21, 20240.09150.09150.09150.0915-138.8055-
Jun 20, 20240.08850.08900.08850.0890-135.0130-
Jun 19, 20240.08900.16900.08800.1690-256.37301,200
Jun 18, 20240.07950.07950.07950.0795-120.6015-
Jun 17, 20240.08000.08000.08000.0800-121.3600-
Jun 14, 20240.09100.09100.09000.0900-136.5300-
Jun 13, 20240.09250.09250.09200.0920-139.5640-
Jun 12, 20240.09300.09300.09250.0925-140.3225-
Jun 11, 20240.09700.17800.09700.1780-270.0260-
Jun 10, 20240.09700.09700.09650.0965-146.3905-
Jun 7, 20240.09650.09650.08600.0860-130.4620-
Jun 6, 20240.09650.09650.09650.0965-146.3905-
Jun 5, 20240.09650.09650.09650.0965-146.3905-
Jun 4, 20240.13800.13800.13800.1380-209.3460-
Jun 3, 20240.08750.09750.08750.0975-147.9075-
May 31, 20240.10500.10500.10500.1050-159.2850-
May 30, 20240.10500.10500.10500.1050-159.2850-

Related Tickers

85C.BE PT Bank Permata Tbk
0.1240
+2.48%
 
85C.DU PT Bank Permata Tbk
0.1230
+3.36%
 
SBG1.SG Seacoast Banking Corp of Florida
21.80
+0.93%
 
SBG1.DU Seacoast Banking Corp of Florida
21.80
+0.93%
 
85C.MU PT Bank Permata Tbk
0.1170
0.00%
 
85C.F PT Bank Permata Tbk
0.1240
0.00%
 
CIMDF CIMB Group Holdings Berhad
2.1800
+0.93%
 
BNLI.JK PT Bank Permata Tbk
2,430.00
0.00%
 
BJBR.JK PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
850.00
-0.58%
 
BBTN.JK PT Bank Tabungan Negara (Persero) Tbk
1,255.00
-1.57%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.