Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,246.71 +497.05 (+0.79%) CMC Crypto 200
1,314.31 +37.34 (+2.93%)
PT Bank Negara Indonesia (Persero) Tbk (PTBRY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 13.35 | 15.06 | 13.35 | 15.06 | 15.06 | 3,003 |
| 02 May 2024 | 17.39 | 17.39 | 13.36 | 17.39 | 17.39 | 2,746 |
| 01 May 2024 | 15.38 | 16.46 | 14.76 | 16.46 | 16.46 | 3,317 |
| 30 Apr 2024 | 16.00 | 17.50 | 15.50 | 15.54 | 15.54 | 3,839 |
| 29 Apr 2024 | 18.47 | 18.47 | 15.00 | 15.04 | 15.04 | 1,983 |
| 26 Apr 2024 | 16.17 | 18.32 | 15.02 | 15.94 | 15.94 | 8,132 |
| 25 Apr 2024 | 16.34 | 18.48 | 14.92 | 16.32 | 16.32 | 2,393 |
| 24 Apr 2024 | 14.52 | 16.61 | 14.52 | 16.33 | 16.33 | 9,608 |
| 23 Apr 2024 | 16.22 | 17.00 | 14.45 | 15.88 | 15.88 | 8,992 |
| 22 Apr 2024 | 17.75 | 18.81 | 14.59 | 18.81 | 18.81 | 1,283 |
| 19 Apr 2024 | 15.42 | 18.48 | 13.91 | 16.04 | 16.04 | 11,196 |
| 18 Apr 2024 | 17.15 | 17.69 | 16.16 | 17.69 | 17.69 | 2,432 |
| 17 Apr 2024 | 16.63 | 17.46 | 15.07 | 17.45 | 17.45 | 10,376 |
| 16 Apr 2024 | 15.16 | 17.23 | 15.11 | 16.13 | 16.13 | 3,295 |
| 15 Apr 2024 | 15.79 | 17.26 | 15.42 | 16.06 | 16.06 | 4,231 |
| 12 Apr 2024 | 15.98 | 16.61 | 15.35 | 16.33 | 16.33 | 1,164 |
| 11 Apr 2024 | 15.81 | 17.35 | 15.29 | 16.02 | 16.02 | 6,149 |
| 10 Apr 2024 | 15.66 | 18.08 | 15.66 | 16.04 | 16.04 | 2,675 |
| 09 Apr 2024 | 16.75 | 18.03 | 16.02 | 16.02 | 16.02 | 1,892 |
| 08 Apr 2024 | 18.37 | 19.21 | 16.50 | 17.23 | 17.23 | 2,002 |
| 05 Apr 2024 | 16.73 | 18.05 | 14.62 | 14.77 | 14.77 | 3,746 |
| 04 Apr 2024 | 17.29 | 17.29 | 15.57 | 15.57 | 15.57 | 1,858 |
| 03 Apr 2024 | 16.78 | 17.46 | 15.57 | 16.59 | 16.59 | 2,426 |
| 02 Apr 2024 | 17.95 | 18.48 | 16.59 | 16.59 | 16.59 | 3,390 |
| 01 Apr 2024 | 17.73 | 18.50 | 16.96 | 18.50 | 18.50 | 8,655 |
| 28 Mar 2024 | 19.60 | 19.60 | 17.10 | 18.60 | 18.60 | 4,813 |
| 27 Mar 2024 | 19.52 | 20.08 | 18.07 | 18.07 | 18.07 | 18,572 |
| 26 Mar 2024 | 19.19 | 20.29 | 17.14 | 17.14 | 17.14 | 2,608 |
| 25 Mar 2024 | 19.15 | 19.15 | 17.41 | 18.38 | 18.38 | 1,309 |
| 22 Mar 2024 | 18.11 | 19.81 | 17.20 | 18.50 | 18.50 | 2,762 |
| 21 Mar 2024 | 18.35 | 18.72 | 17.45 | 18.47 | 18.47 | 8,422 |
| 20 Mar 2024 | 18.57 | 18.57 | 18.17 | 18.40 | 18.40 | 2,891 |
| 19 Mar 2024 | 19.90 | 19.90 | 17.93 | 18.09 | 18.09 | 1,943 |
| 18 Mar 2024 | 17.19 | 20.90 | 17.19 | 20.90 | 20.90 | 2,657 |
| 15 Mar 2024 | 19.81 | 20.60 | 17.26 | 17.34 | 17.34 | 9,100 |
| 15 Mar 2024 | 0.878641 Dividend | |||||
| 14 Mar 2024 | 20.25 | 21.70 | 18.81 | 18.81 | 17.93 | 2,338 |
| 13 Mar 2024 | 20.83 | 22.63 | 19.03 | 22.63 | 21.57 | 5,845 |
| 12 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 18.43 | 2,002 |
| 11 Mar 2024 | 19.62 | 19.62 | 18.93 | 18.93 | 18.05 | 2,836 |
| 08 Mar 2024 | 19.67 | 19.67 | 18.16 | 19.28 | 18.38 | 11,029 |
| 07 Mar 2024 | 19.50 | 19.50 | 17.75 | 17.75 | 16.92 | 3,273 |
| 06 Mar 2024 | 19.08 | 20.34 | 18.40 | 18.82 | 17.94 | 5,544 |
| 05 Mar 2024 | 18.00 | 18.80 | 17.65 | 17.65 | 16.83 | 4,010 |
| 04 Mar 2024 | 18.50 | 20.15 | 18.48 | 18.48 | 17.62 | 19,837 |
| 01 Mar 2024 | 19.24 | 20.12 | 17.64 | 18.92 | 18.04 | 6,586 |
| 29 Feb 2024 | 19.03 | 20.18 | 17.88 | 18.94 | 18.06 | 3,574 |
| 28 Feb 2024 | 18.70 | 18.90 | 18.70 | 18.78 | 17.90 | 10,654 |
| 27 Feb 2024 | 18.72 | 19.35 | 18.62 | 18.70 | 17.83 | 4,915 |
| 26 Feb 2024 | 19.96 | 19.96 | 17.48 | 18.50 | 17.64 | 15,835 |
| 23 Feb 2024 | 17.42 | 19.80 | 16.69 | 18.27 | 17.42 | 7,341 |
| 22 Feb 2024 | 19.63 | 19.63 | 17.82 | 18.45 | 17.59 | 3,305 |
| 21 Feb 2024 | 17.70 | 19.00 | 17.70 | 18.70 | 17.83 | 20,506 |
| 20 Feb 2024 | 20.72 | 21.68 | 17.95 | 18.00 | 17.16 | 10,474 |
| 16 Feb 2024 | 19.49 | 21.70 | 17.32 | 20.15 | 19.21 | 5,082 |
| 15 Feb 2024 | 20.09 | 21.66 | 19.65 | 21.66 | 20.65 | 5,596 |
| 14 Feb 2024 | 18.41 | 21.33 | 16.84 | 18.49 | 17.63 | 7,725 |
| 13 Feb 2024 | 19.49 | 21.24 | 17.73 | 18.61 | 17.74 | 6,165 |
| 12 Feb 2024 | 19.25 | 20.35 | 18.90 | 19.65 | 18.73 | 3,874 |
| 09 Feb 2024 | 20.83 | 20.83 | 16.38 | 20.83 | 19.86 | 3,504 |
| 08 Feb 2024 | 19.38 | 20.88 | 16.63 | 19.38 | 18.47 | 3,091 |
| 07 Feb 2024 | 20.74 | 20.74 | 16.59 | 19.25 | 18.35 | 7,497 |
| 06 Feb 2024 | 17.89 | 19.26 | 17.89 | 19.26 | 18.36 | 3,530 |
| 05 Feb 2024 | 19.68 | 20.80 | 16.39 | 17.51 | 16.70 | 3,944 |
| 02 Feb 2024 | 19.80 | 20.93 | 16.67 | 17.83 | 17.00 | 8,043 |
| 01 Feb 2024 | 17.71 | 20.40 | 16.86 | 18.24 | 17.39 | 6,785 |
| 31 Jan 2024 | 16.49 | 20.55 | 16.49 | 19.68 | 18.76 | 7,760 |
| 30 Jan 2024 | 17.97 | 18.22 | 17.08 | 17.86 | 17.03 | 4,883 |
| 29 Jan 2024 | 18.12 | 18.12 | 16.33 | 17.00 | 16.21 | 7,044 |
| 26 Jan 2024 | 16.16 | 19.47 | 16.16 | 16.16 | 15.41 | 3,788 |
| 25 Jan 2024 | 19.55 | 19.55 | 16.50 | 18.22 | 17.37 | 2,935 |
| 24 Jan 2024 | 18.79 | 18.79 | 16.67 | 16.67 | 15.89 | 1,546 |
| 23 Jan 2024 | 19.67 | 19.67 | 16.09 | 17.87 | 17.04 | 2,475 |
| 22 Jan 2024 | 18.45 | 18.45 | 16.16 | 17.72 | 16.89 | 4,801 |
| 19 Jan 2024 | 18.71 | 19.98 | 16.38 | 17.89 | 17.05 | 3,774 |
| 18 Jan 2024 | 17.51 | 19.50 | 16.75 | 16.75 | 15.97 | 16,481 |
| 17 Jan 2024 | 17.50 | 18.11 | 17.50 | 17.71 | 16.88 | 18,842 |
| 16 Jan 2024 | 18.38 | 20.35 | 16.40 | 17.65 | 16.83 | 5,488 |
| 12 Jan 2024 | 17.00 | 18.67 | 16.49 | 17.40 | 16.59 | 3,415 |
| 11 Jan 2024 | 17.75 | 19.00 | 16.46 | 16.46 | 15.69 | 2,316 |
| 10 Jan 2024 | 18.90 | 18.90 | 18.00 | 18.00 | 17.16 | 1,800 |
| 09 Jan 2024 | 17.72 | 19.25 | 17.72 | 17.79 | 16.96 | 16,153 |
| 08 Jan 2024 | 18.70 | 19.86 | 16.62 | 18.52 | 17.65 | 5,012 |
| 05 Jan 2024 | 19.12 | 19.12 | 17.60 | 18.03 | 17.19 | 6,439 |
| 04 Jan 2024 | 18.99 | 18.99 | 16.92 | 17.64 | 16.82 | 5,514 |
| 03 Jan 2024 | 18.19 | 18.19 | 16.81 | 16.81 | 16.02 | 14,439 |
| 02 Jan 2024 | 19.00 | 19.00 | 16.69 | 16.69 | 15.91 | 8,203 |
| 29 Dec 2023 | 16.21 | 17.74 | 16.21 | 16.92 | 16.13 | 2,697 |
| 28 Dec 2023 | 16.91 | 17.73 | 16.09 | 17.73 | 16.90 | 2,406 |
| 27 Dec 2023 | 16.91 | 17.74 | 16.07 | 17.74 | 16.91 | 1,753 |
| 26 Dec 2023 | 16.87 | 17.73 | 16.06 | 17.73 | 16.90 | 2,332 |
| 22 Dec 2023 | 16.93 | 17.43 | 16.06 | 16.54 | 15.77 | 4,803 |
| 21 Dec 2023 | 17.14 | 17.15 | 16.89 | 16.89 | 16.10 | 2,326 |
| 20 Dec 2023 | 16.53 | 17.55 | 16.53 | 17.55 | 16.73 | 4,435 |
| 19 Dec 2023 | 16.77 | 17.48 | 16.04 | 16.60 | 15.82 | 4,628 |
| 18 Dec 2023 | 16.38 | 17.73 | 16.38 | 17.39 | 16.58 | 1,642 |
| 15 Dec 2023 | 16.77 | 17.03 | 16.76 | 16.87 | 16.08 | 3,334 |
| 14 Dec 2023 | 17.61 | 18.45 | 16.11 | 16.92 | 16.13 | 1,914 |
| 13 Dec 2023 | 17.11 | 17.11 | 16.14 | 16.82 | 16.03 | 2,364 |
| 12 Dec 2023 | 16.61 | 17.44 | 16.36 | 16.36 | 15.60 | 2,442 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.