PT Bank Rakyat Indonesia (Persero) Tbk (FRA:BYR)
Germany · Delayed Price · Currency is EUR 7.75
+0.75 (10.71%)
At close: Oct 23, 2026
FRA:BYR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.00 | 7.75 | 7.00 | 7.75 | 7.75 | 10.68% | 10 |
| Oct 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.84% | - |
| Oct 21, 2026 | 6.75 | 6.95 | 6.49 | 6.94 | 6.94 | 6.36% | 6,000 |
| Oct 20, 2026 | 5.95 | 7.26 | 5.95 | 6.53 | 6.53 | 1.16% | 4,600 |
| Oct 19, 2026 | 6.28 | 6.47 | 5.82 | 6.45 | 6.45 | -12.77% | - |
| Oct 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -8.16% | - |
| Oct 15, 2026 | 7.29 | 8.11 | 7.28 | 8.06 | 8.06 | 7.20% | 3,542 |
| Oct 14, 2026 | 7.48 | 7.56 | 7.47 | 7.52 | 7.52 | 2.34% | - |
| Oct 13, 2026 | 7.40 | 7.41 | 7.32 | 7.34 | 7.34 | -1.25% | - |
| Oct 12, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.11% | - |
| Oct 9, 2026 | 7.36 | 7.47 | 7.35 | 7.43 | 7.43 | 0.41% | - |
| Oct 8, 2026 | 7.41 | 7.41 | 7.39 | 7.40 | 7.40 | -0.31% | - |
| Oct 7, 2026 | 7.42 | 7.42 | 7.28 | 7.42 | 7.42 | -0.79% | - |
| Oct 6, 2026 | 7.42 | 7.53 | 7.36 | 7.48 | 7.48 | 4.27% | - |
| Oct 5, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -2.65% | - |
| Oct 2, 2026 | 7.40 | 7.42 | 7.30 | 7.37 | 7.37 | 2.22% | - |
| Oct 1, 2026 | 7.29 | 7.32 | 7.17 | 7.21 | 7.21 | -3.31% | - |
| Sep 30, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.21% | - |
| Sep 29, 2026 | 7.42 | 7.57 | 7.40 | 7.47 | 7.47 | 1.76% | - |
| Sep 28, 2026 | 7.38 | 7.38 | 7.33 | 7.34 | 7.34 | -0.20% | - |
| Sep 25, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.51% | - |
| Sep 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.93% | - |
| Sep 23, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -4.12% | - |
| Sep 22, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -2.72% | - |
| Sep 21, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.85% | - |
| Sep 18, 2026 | 7.87 | 8.04 | 7.87 | 7.92 | 7.92 | 0.97% | - |
| Sep 17, 2026 | 7.73 | 7.85 | 7.73 | 7.85 | 7.85 | 3.95% | - |
| Sep 16, 2026 | 7.83 | 7.85 | 7.53 | 7.55 | 7.55 | -1.51% | - |
| Sep 15, 2026 | 8.02 | 8.07 | 7.56 | 7.67 | 7.67 | 0.86% | - |
| Sep 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.23% | - |
| Sep 11, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.36% | - |
| Sep 10, 2026 | 7.93 | 7.95 | 7.86 | 7.88 | 7.88 | -0.29% | - |
| Sep 9, 2026 | 8.03 | 8.19 | 7.87 | 7.90 | 7.90 | 1.02% | 200 |
| Sep 8, 2026 | 7.91 | 7.91 | 7.79 | 7.82 | 7.82 | -1.70% | - |
| Sep 7, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -4.18% | - |
| Sep 4, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 4.58% | - |
| Sep 3, 2026 | 7.94 | 7.95 | 7.92 | 7.94 | 7.94 | 2.27% | - |
| Sep 2, 2026 | 7.87 | 7.87 | 7.71 | 7.77 | 7.77 | -1.65% | - |
| Sep 1, 2026 | 7.67 | 8.38 | 7.64 | 7.90 | 7.90 | 7.27% | 800 |
| Aug 31, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.15% | - |
| Aug 28, 2026 | 7.27 | 7.28 | 7.25 | 7.28 | 7.28 | 0.41% | - |
| Aug 27, 2026 | 7.27 | 7.27 | 7.22 | 7.25 | 7.25 | 1.20% | - |
| Aug 26, 2026 | 7.34 | 7.39 | 7.15 | 7.16 | 7.16 | -0.62% | - |
| Aug 25, 2026 | 7.24 | 7.32 | 7.17 | 7.21 | 7.21 | -0.89% | - |
| Aug 24, 2026 | 7.31 | 7.39 | 7.27 | 7.27 | 7.27 | 0.55% | - |
| Aug 21, 2026 | 7.08 | 7.26 | 7.01 | 7.23 | 7.23 | 3.55% | - |
| Aug 20, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.14% | - |
| Aug 19, 2026 | 7.04 | 7.05 | 6.96 | 6.99 | 6.99 | -1.71% | - |
| Aug 18, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.08% | - |
| Aug 17, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.42% | - |