PT Bank Negara Indonesia (Persero) Tbk (BKE1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 1,472 |
| 24 June 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 21 June 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 20 June 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
| 19 June 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
| 18 June 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
| 17 June 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
| 14 June 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
| 13 June 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
| 12 June 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
| 11 June 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 10 June 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 07 June 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
| 06 June 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
| 05 June 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 04 June 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 03 June 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 31 May 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
| 30 May 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
| 29 May 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 28 May 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 27 May 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 24 May 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 23 May 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 22 May 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 21 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 20 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 17 May 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 16 May 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 15 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 14 May 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
| 13 May 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
| 10 May 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 09 May 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 08 May 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 07 May 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
| 06 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 03 May 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 02 May 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
| 30 Apr 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
| 29 Apr 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 26 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 25 Apr 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
| 24 Apr 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 23 Apr 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 22 Apr 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 19 Apr 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 18 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 17 Apr 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 16 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 15 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 12 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 11 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 10 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 09 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 08 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 05 Apr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 04 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 03 Apr 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
| 02 Apr 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
| 28 Mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 27 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 26 Mar 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 25 Mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 22 Mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 21 Mar 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 20 Mar 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 19 Mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 18 Mar 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 15 Mar 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 15 Mar 2024 | 280.49518 Dividend | |||||
| 14 Mar 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -280.1512 | - |
| 13 Mar 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -281.7799 | - |
| 12 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -276.8936 | - |
| 11 Mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | -275.2648 | - |
| 08 Mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | -273.6360 | - |
| 07 Mar 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | -270.3784 | - |
| 06 Mar 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | -265.4921 | - |
| 05 Mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | -267.1209 | - |
| 04 Mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | -263.8633 | - |
| 01 Mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | -267.1209 | - |
| 29 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -268.7497 | - |
| 28 Feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | -270.3784 | - |
| 27 Feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | -270.3784 | - |
| 26 Feb 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | -267.1209 | - |
| 23 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -268.7497 | - |
| 22 Feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -272.0072 | - |
| 21 Feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -272.0072 | - |
| 20 Feb 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | -273.6360 | - |
| 19 Feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -272.0072 | - |
| 16 Feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -280.1512 | - |
| 15 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -285.0375 | - |
| 14 Feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | -270.3784 | - |
| 13 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -268.7497 | - |
| 12 Feb 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | -273.6360 | - |
| 09 Feb 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | -262.2345 | - |
| 08 Feb 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | -262.2345 | - |
| 07 Feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | -263.8633 | - |
| 06 Feb 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | -262.2345 | - |
| 05 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -260.6057 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.