PT Bank Rakyat Indonesia (Persero) Tbk (FRA:BYRA)
Germany · Delayed Price · Currency is EUR 0.1820
-0.0080 (-4.21%)
Last updated: Dec 2, 2025, 8:09 AM CET
FRA:BYRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.19 | 0.19 | 0.19 | 0.18 | 0.18 | - | 8,000 |
| Nov 26, 2025 | 0.20 | 0.22 | 0.20 | 0.18 | 0.18 | -4.21% | 1,395 |
| Nov 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 36,500 |
| Nov 17, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -12.04% | 15,000 |
| Nov 11, 2025 | 0.19 | 0.19 | 0.19 | 0.22 | 0.22 | 14.29% | 8,000 |
| Nov 10, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | -7.35% | 3,950 |
| Nov 6, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.00% | 9,000 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 7.53% | 1,880 |
| Oct 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 80,100 |
| Oct 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 10,000 |
| Oct 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 10,000 |
| Oct 20, 2025 | 0.19 | 0.19 | 0.19 | 0.18 | 0.18 | -6.74% | 70,000 |
| Oct 16, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 13.53% | 888 |
| Oct 15, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 2,600 |
| Oct 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.86% | 20,000 |
| Oct 9, 2025 | 0.18 | 0.19 | 0.18 | 0.20 | 0.20 | -0.97% | 20,000 |
| Oct 8, 2025 | 0.19 | 0.20 | 0.19 | 0.21 | 0.21 | - | 13,228 |
| Oct 7, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 14.44% | 244,600 |
| Oct 6, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 75,000 |
| Oct 3, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 11,500 |
| Oct 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -13.64% | 65,962 |
| Sep 25, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | - | 90,000 |
| Sep 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 0.92% | 10,000 |
| Sep 11, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 14.74% | 5,300 |
| Sep 8, 2025 | 0.20 | 0.20 | 0.20 | 0.19 | 0.19 | -16.67% | 2,000 |
| Sep 2, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 15.15% | 15,000 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 12,000 |
| Aug 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 5,000 |
| Aug 20, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -1.00% | 5,000 |
| Aug 19, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 5.26% | 12,538 |
| Aug 6, 2025 | 0.20 | 0.20 | 0.20 | 0.19 | 0.19 | -13.64% | 25,000 |
| Jul 30, 2025 | 0.19 | 0.21 | 0.19 | 0.22 | 0.22 | 18.28% | 4,686 |
| Jul 29, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | -2.11% | 10,000 |
| Jul 22, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.04% | 800 |
| Jul 21, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -11.61% | 21,450 |
| Jul 16, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 13.13% | 14 |
| Jul 15, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -2.94% | 18,654 |
| Jul 4, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 10,000 |
| Jul 3, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 7.37% | 200 |
| Jun 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -10.38% | 17,150 |
| Jun 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.93% | 122,845 |
| Jun 23, 2025 | 0.20 | 0.20 | 0.20 | 0.21 | 0.21 | 1.90% | 36,000 |
| Jun 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 10,000 |
| Jun 19, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -15.22% | 8,250 |
| Jun 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.54% | 250 |
| Jun 12, 2025 | 0.21 | 0.23 | 0.21 | 0.24 | 0.24 | 2.61% | 4,000 |
| Jun 11, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | -4.17% | 2,000 |
| Jun 10, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 4.35% | 30,800 |
| Jun 9, 2025 | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | -2.54% | 47,050 |
| Jun 6, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 12.38% | 200 |