PT Bank Rakyat Indonesia (Persero) Tbk (FRA:BYR)
Germany · Delayed Price · Currency is EUR 7.15
-0.05 (-0.69%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:BYR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | - | 2.08% | - |
| Aug 25, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 24, 2026 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 21, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 2.86% | - |
| Aug 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Aug 19, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Aug 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Aug 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Aug 14, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Aug 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Aug 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 11, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Aug 10, 2026 | 7.20 | 7.20 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Aug 7, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 3.68% | - |
| Aug 6, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 5, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Aug 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Aug 3, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Jul 31, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 2.22% | - |
| Jul 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Jul 29, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 28, 2026 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Jul 27, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Jul 24, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | - | - |
| Jul 23, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Jul 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Jul 21, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 1.45% | - |
| Jul 20, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 3.76% | - |
| Jul 17, 2026 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 3.91% | - |
| Jul 16, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 15, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Jul 14, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Jul 13, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | - |
| Jul 10, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 1.57% | - |
| Jul 9, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Jul 8, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Jul 7, 2026 | 7.00 | 7.00 | 6.55 | 6.55 | 6.55 | -5.76% | - |
| Jul 6, 2026 | 6.25 | 6.95 | 6.25 | 6.95 | 6.95 | 11.20% | - |
| Jul 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Jul 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Jul 1, 2026 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -5.43% | - |
| Jun 30, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Jun 29, 2026 | 6.70 | 6.70 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| 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 |