Australia markets open in 19 minutes

PT Bayan Resources Tbk. (BNB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.9450-0.0200 (-2.07%)
At close: 08:03AM CEST
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20240.94500.94500.94500.94500.9450175
22 July 20240.96500.96500.96500.96500.9650-
19 July 20240.99000.99000.99000.99000.9900-
18 July 20240.99000.99000.99000.99000.9900-
17 July 20240.99500.99500.99500.99500.9950-
16 July 20240.98000.98000.98000.98000.9800-
15 July 20240.99500.99500.99500.99500.9950-
12 July 20241.01001.01001.01001.01001.0100-
11 July 20241.04001.04001.04001.04001.0400-
10 July 20241.02001.09001.02001.09001.0900175
09 July 20241.03001.03001.03001.03001.0300-
08 July 20241.03001.03001.03001.03001.0300-
08 July 2024146.385 Dividend
05 July 20241.05001.05001.05001.0500-145.3350-
04 July 20241.02001.02001.02001.0200-141.1826-
03 July 20241.02001.02001.02001.0200-141.1826-
02 July 20240.94500.94500.94500.9450-130.8015-
01 July 20240.89000.89000.89000.8900-123.1887-
28 June 20240.86500.86500.86500.8650-119.7284-
27 June 20240.84000.84000.84000.8400-116.2680-
26 June 20240.84000.84000.84000.8400-116.2680-
25 June 20240.83500.83500.83500.8350-115.5759-
24 June 20240.84000.84000.84000.8400-116.2680-
21 June 20240.93000.93000.93000.9300-128.7253-
20 June 20240.96000.96000.96000.9600-132.8777-
19 June 20240.96500.96500.96500.9650-133.5698-
18 June 20240.95500.95500.95500.9550-132.1856-
17 June 20240.95500.95500.95500.9550-132.1856-
14 June 20240.95500.95500.95500.9550-132.1856-
13 June 20240.95500.95500.95500.9550-132.1856-
12 June 20240.96500.96500.96500.9650-133.5698-
11 June 20240.97500.97500.97500.9750-134.9539-
10 June 20240.97000.97000.97000.9700-134.2619-
07 June 20240.98000.98000.98000.9800-135.6460-
06 June 20240.97500.97500.97500.9750-134.9539-
05 June 20240.97500.97500.97500.9750-134.9539-
04 June 20240.98500.98500.98500.9850-136.3381-
03 June 20240.98500.98500.98500.9850-136.3381-
31 May 20240.98500.98500.98500.9850-136.3381-
30 May 20240.97500.97500.97500.9750-134.9539-
29 May 20241.03001.03001.03001.0300-142.5667-
28 May 20241.03001.03001.03001.0300-142.5667-
27 May 20241.04001.04001.04001.0400-143.9509-
24 May 20241.05001.05001.05001.0500-145.335050
23 May 20241.05001.05001.05001.0500-145.3350-
22 May 20241.05001.05001.05001.0500-145.3350-
21 May 20241.05001.05001.05001.0500-145.3350-
20 May 20241.07001.07001.07001.0700-148.1033-
17 May 20241.06001.06001.06001.0600-146.7191-
16 May 20241.05001.05001.05001.0500-145.3350-
15 May 20241.06001.06001.06001.0600-146.7191-
14 May 20241.06001.06001.06001.0600-146.7191-
13 May 20241.08001.08001.08001.0800-149.4874-
10 May 20241.07001.07001.07001.0700-148.1033-
09 May 20241.07001.07001.07001.0700-148.1033-
08 May 20241.07001.07001.07001.0700-148.1033-
07 May 20241.07001.07001.07001.0700-148.1033-
06 May 20241.08001.08001.08001.0800-149.4874-
03 May 20241.07001.07001.07001.0700-148.1033-
02 May 20241.06001.06001.06001.0600-146.7191-
30 Apr 20241.05001.05001.05001.0500-145.3350-
29 Apr 20241.05001.05001.05001.0500-145.3350-
26 Apr 20241.06001.06001.06001.0600-146.7191-
25 Apr 20241.07001.07001.07001.0700-148.1033-
24 Apr 20241.08001.08001.08001.0800-149.4874-
23 Apr 20241.06001.06001.06001.0600-146.7191-
22 Apr 20241.07001.07001.07001.0700-148.1033-
19 Apr 20241.07001.07001.07001.0700-148.1033-
18 Apr 20241.08001.08001.08001.0800-149.4874-
17 Apr 20241.08001.08001.08001.0800-149.4874-
16 Apr 20241.08001.08001.08001.0800-149.4874-
15 Apr 20241.07001.07001.07001.0700-148.1033-
12 Apr 20241.07001.07001.07001.0700-148.1033-
11 Apr 20241.07001.07001.07001.0700-148.1033-
10 Apr 20241.07001.07001.07001.0700-148.1033-
09 Apr 20241.07001.07001.07001.0700-148.1033-
08 Apr 20241.05001.05001.05001.0500-145.3350-
05 Apr 20241.09001.09001.09001.0900-150.8716-
04 Apr 20241.08001.08001.08001.0800-149.4874-
03 Apr 20241.07001.07001.07001.0700-148.1033-
02 Apr 20241.10001.10001.10001.1000-152.2557-
28 Mar 20241.09001.09001.09001.0900-150.8716-
27 Mar 20241.10001.10001.10001.1000-152.2557-
26 Mar 20241.10001.10001.10001.1000-152.2557-
25 Mar 20241.10001.10001.10001.1000-152.2557-
22 Mar 20241.10001.10001.10001.1000-152.2557-
21 Mar 20241.11001.11001.11001.1100-153.6399-
20 Mar 20241.11001.11001.11001.1100-153.6399-
19 Mar 20241.11001.11001.11001.1100-153.6399-
18 Mar 20241.12001.12001.12001.1200-155.0240-
15 Mar 20241.11001.11001.11001.1100-153.6399-
14 Mar 20241.11001.11001.11001.1100-153.6399-
13 Mar 20241.12001.12001.12001.1200-155.0240-
12 Mar 20241.12001.12001.12001.1200-155.0240-
11 Mar 20241.12001.12001.12001.1200-155.0240-
08 Mar 20241.11001.11001.11001.1100-153.6399-
07 Mar 20241.11001.11001.11001.1100-153.6399-
06 Mar 20241.11001.11001.11001.1100-153.6399-
05 Mar 20241.10001.10001.10001.1000-152.2557-
04 Mar 20241.12001.12001.12001.1200-155.0240-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...