PT Bank Rakyat Indonesia (Persero) Tbk (FRA:BYRA)
Germany · Delayed Price · Currency is EUR 0.1480
-0.0070 (-4.52%)
Last updated: Jun 3, 2026, 4:41 PM CET
FRA:BYRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | - | -4.52% | - |
| Jun 2, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -3.13% | 10,000 |
| Jun 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 9.59% | 7,285 |
| May 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.59% | - |
| May 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 45,619 |
| May 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.97% | 4,500 |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | - |
| May 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 22,500 |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.81% | - |
| May 20, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 6.71% | 36,490 |
| May 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.97% | 11,098 |
| May 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.00% | 31,518 |
| May 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.63% | 9,800 |
| May 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.58% | 5,000 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.19% | 36,041 |
| May 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.74% | 14,939 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.28% | - |
| May 8, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 9.03% | 4,000 |
| May 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -8.28% | 16,579 |
| May 6, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 12.67% | 87,515 |
| May 5, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.24% | 65,904 |
| May 4, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 15.75% | 15,080 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.75% | 34,104 |
| Apr 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -5.88% | 76,122 |
| Apr 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.97% | 10,064 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.63% | - |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | - |
| Apr 22, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -10.12% | 32,500 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.21% | 22,000 |
| Apr 20, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.16 | -9.09% | 44,466 |
| Apr 17, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.18 | 10.00% | 2,000 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -5.56% | - |
| Apr 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | 5.88% | 5,882 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -5.56% | - |
| Apr 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | 7.14% | 14,377 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -4.00% | - |
| Apr 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.16 | 4.17% | 3,000 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -3.45% | 10,000 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 4.19% | 9,816 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -8.24% | - |
| Apr 1, 2026 | 0.15 | 0.19 | 0.15 | 0.18 | 0.17 | - | 8,618 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 1.11% | 100,423 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -6.74% | 12,055 |
| Mar 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.18 | 7.22% | 2,000 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | - | - |
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -5.26% | - |
| Mar 24, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.18 | -3.55% | 3,611 |
| Mar 23, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.19 | 8.84% | 4,169 |