PT Bayan Resources Tbk. (BNB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 03 Oct 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 02 Oct 2024 | 0.9600 | 1.0300 | 0.9600 | 1.0300 | 1.0300 | 9 |
| 01 Oct 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 30 Sept 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 27 Sept 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 26 Sept 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 25 Sept 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 24 Sept 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 23 Sept 2024 | 0.9450 | 1.0000 | 0.9450 | 1.0000 | 1.0000 | 389 |
| 20 Sept 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 19 Sept 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 18 Sept 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 17 Sept 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 16 Sept 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 13 Sept 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 12 Sept 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 11 Sept 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 10 Sept 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 09 Sept 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 06 Sept 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 05 Sept 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 04 Sept 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 03 Sept 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 02 Sept 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 30 Aug 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 29 Aug 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 28 Aug 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 27 Aug 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 26 Aug 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 23 Aug 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 22 Aug 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 21 Aug 2024 | 0.9650 | 1.0100 | 0.9650 | 1.0100 | 1.0100 | 1,036 |
| 20 Aug 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 19 Aug 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 16 Aug 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 15 Aug 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 14 Aug 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 13 Aug 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 12 Aug 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 09 Aug 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 08 Aug 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 07 Aug 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 06 Aug 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 05 Aug 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 02 Aug 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 01 Aug 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 31 July 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 30 July 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 29 July 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 26 July 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 25 July 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 24 July 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 23 July 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 22 July 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 19 July 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 18 July 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 17 July 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 16 July 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 15 July 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 12 July 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 11 July 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 10 July 2024 | 1.0200 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 175 |
| 09 July 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 08 July 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 08 July 2024 | 146.385 Dividend | |||||
| 05 July 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -145.3350 | - |
| 04 July 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -141.1826 | - |
| 03 July 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -141.1826 | - |
| 02 July 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | -130.8015 | - |
| 01 July 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -123.1887 | - |
| 28 June 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | -119.7284 | - |
| 27 June 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -116.2680 | - |
| 26 June 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -116.2680 | - |
| 25 June 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | -115.5759 | - |
| 24 June 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -116.2680 | - |
| 21 June 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -128.7253 | - |
| 20 June 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -132.8777 | - |
| 19 June 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | -133.5698 | - |
| 18 June 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | -132.1856 | - |
| 17 June 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | -132.1856 | - |
| 14 June 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | -132.1856 | - |
| 13 June 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | -132.1856 | - |
| 12 June 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | -133.5698 | - |
| 11 June 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | -134.9539 | - |
| 10 June 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -134.2619 | - |
| 07 June 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -135.6460 | - |
| 06 June 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | -134.9539 | - |
| 05 June 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | -134.9539 | - |
| 04 June 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | -136.3381 | - |
| 03 June 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | -136.3381 | - |
| 31 May 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | -136.3381 | - |
| 30 May 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | -134.9539 | - |
| 29 May 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -142.5667 | - |
| 28 May 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -142.5667 | - |
| 27 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -143.9509 | - |
| 24 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -145.3350 | 50 |
| 23 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -145.3350 | - |
| 22 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -145.3350 | - |
| 21 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -145.3350 | - |
| *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.