PT Bank Rakyat Indonesia (Persero) Tbk (FRA:BYR)
Germany · Delayed Price · Currency is EUR 6.45
-0.05 (-0.77%)
At close: Jun 26, 2026
FRA:BYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Jun 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Jun 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | - |
| Jun 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -7.89% | - |
| Jun 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | 6,000 |
| Jun 18, 2026 | 7.85 | 7.85 | 7.40 | 7.40 | 7.40 | 3.50% | 1,100 |
| Jun 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -5.92% | - |
| Jun 16, 2026 | 7.00 | 7.60 | 7.00 | 7.60 | 7.60 | 14.29% | 197 |
| Jun 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jun 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Jun 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | - |
| Jun 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | - |
| Jun 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | - |
| Jun 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Jun 5, 2026 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | -6.77% | - |
| Jun 4, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Jun 3, 2026 | 7.05 | 7.05 | 6.55 | 6.55 | 6.55 | -5.07% | - |
| Jun 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jun 1, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 2.96% | - |
| May 29, 2026 | 7.15 | 7.15 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| May 28, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| May 27, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| May 26, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| May 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -7.74% | - |
| May 22, 2026 | 7.10 | 8.55 | 7.10 | 7.75 | 7.75 | 11.51% | 5,100 |
| May 21, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | - | - |
| May 20, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | - | - |
| May 19, 2026 | 7.15 | 7.15 | 6.95 | 6.95 | 6.95 | -4.14% | - |
| May 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| May 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| May 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| May 13, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | - | - |
| May 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| May 11, 2026 | 7.65 | 7.65 | 7.35 | 7.35 | 7.35 | -5.77% | - |
| May 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| May 7, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 4.11% | - |
| May 6, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | - | - |
| May 5, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 2.82% | - |
| May 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Apr 30, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -1.40% | - |
| Apr 29, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Apr 28, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 1.39% | - |
| Apr 27, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Apr 24, 2026 | 7.90 | 7.90 | 7.25 | 7.25 | 7.25 | -2.11% | - |
| Apr 23, 2026 | 8.00 | 8.00 | 7.75 | 7.75 | 7.41 | -2.52% | - |
| Apr 22, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.60 | -3.05% | - |
| Apr 21, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 7.84 | 1.86% | - |
| Apr 20, 2026 | 8.20 | 8.20 | 8.05 | 8.05 | 7.69 | -0.62% | - |
| Apr 17, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 7.74 | 0.62% | - |