PT Bank Negara Indonesia (Persero) Tbk(DE:BKE1)
€0.17+0.00 (+16.67%)
DE:BKE1
PT Bank Negara Indonesia (Persero) Tbk historical prices
€0.17
At close:+0.00 (+16.67%)
PT Bank Negara Indonesia (Persero) Tbk (BKE1) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +16.67% | 0 | 0.00 |
| Nov 09, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +16.67% | 0 | 0.00 |
| Nov 06, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.37% | 0 | 0.00 |
| Nov 05, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +6.57% | 0 | 0.00 |
| Nov 04, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -22.60% | 0 | 0.00 |
| Nov 03, 2026 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | +18.00% | 2,000 | 5.38 |
| Nov 02, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.67% | 0 | 0.00 |
| Oct 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +4.20% | 0 | 0.00 |
| Oct 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.30% | 0 | 0.00 |
| Oct 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.58% | 0 | 0.00 |
| Oct 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 0 | 0.00 |
| Oct 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +6.25% | 0 | 0.00 |
| Oct 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +11.11% | 0 | 0.00 |
| Oct 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 0 | 0.00 |
| Oct 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +11.54% | 0 | 0.00 |
| Oct 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -25.71% | 0 | 0.00 |
| Oct 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 7,000 | 26.87 |
| Oct 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 0 | 0.00 |
| Oct 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +2.86% | 8,000 | 59.90 |
| Oct 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +7.36% | 0 | 0.00 |
| Oct 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +1.88% | 0 | 0.00 |
| Oct 09, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +1.27% | 5,000 | 92.27 |
| Oct 08, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | 0 | 0.00 |
| Oct 06, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +2.52% | 0 | 0.00 |
| Oct 05, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +1.27% | 0 | 0.00 |
| Oct 01, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 0 | 0.00 |
| Sep 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.63% | 0 | 0.00 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.39% | 0 | 0.00 |
| Sep 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +3.73% | 3,414 | 32.84 |
| Sep 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 0 | 0.00 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.86% | 0 | 0.00 |
| Sep 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +5.42% | 0 | 0.00 |
| Sep 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.78% | 0 | 0.00 |
| Sep 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.17% | 0 | 0.00 |
| Sep 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.72% | 0 | 0.00 |
| Sep 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.69% | 0 | 0.00 |
| Sep 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +2.91% | 0 | 0.00 |
| Sep 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.15% | 0 | 0.00 |
| Sep 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.79% | 0 | 0.00 |
| Sep 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 0 | 0.00 |
| Sep 09, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 0 | 0.00 |
| Sep 08, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 0 | 0.00 |
| Sep 07, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.09% | 0 | 0.00 |
| Sep 04, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.08% | 0 | 0.00 |
| Sep 03, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +2.76% | 0 | 0.00 |
| Sep 02, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.56% | 0 | 0.00 |
