Stuttgart - Delayed Quote EUR

PT Bank SMBC Indonesia Tbk (4JY1.SG)

0.0855
+0.0005
+(0.59%)
At close: May 9 at 8:08:45 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.08550.08550.08550.08550.0855-
May 8, 20250.08500.08500.08500.08500.0850-
May 7, 20250.08500.08500.08500.08500.0850-
May 6, 20250.08450.08450.08450.08450.0845-
May 5, 20250.08550.08550.08550.08550.0855-
May 2, 2025 0.0028415374 Dividend
May 2, 20250.09000.09000.09000.09000.0900-
Apr 30, 20250.09600.09850.09600.0985-52.7476-
Apr 29, 20250.09450.09450.09450.0945-50.6056-
Apr 28, 20250.09250.09250.09250.0925-49.5346-
Apr 25, 20250.08150.08150.08150.0815-43.6440-
Apr 24, 20250.07900.07900.07900.0790-42.3052-
Apr 23, 20250.07600.07600.07600.0760-40.6987-
Apr 22, 20250.07400.07400.07400.0740-39.6277-
Apr 17, 20250.07500.07500.07500.0750-40.1632-
Apr 16, 20250.07500.07500.07450.0745-39.8954-
Apr 15, 20250.07500.07500.07500.0750-40.1632-
Apr 14, 20250.07350.07350.07350.0735-39.3599-
Apr 11, 20250.07200.07200.07200.0720-38.5567-
Apr 10, 20250.07550.07550.07500.0750-40.1632-
Apr 9, 20250.07150.07150.07150.0715-38.2889-
Apr 8, 20250.06850.06850.06850.0685-36.6824-
Apr 7, 20250.08000.08000.08000.0800-42.8407-
Apr 4, 20250.08250.08250.08250.0825-44.1795-
Apr 3, 20250.08250.08250.08250.0825-44.1795-
Apr 2, 20250.08250.08250.08250.0825-44.1795-
Apr 1, 20250.08250.08250.08250.0825-44.1795-
Mar 31, 20250.08250.08250.08250.0825-44.1795-
Mar 28, 20250.08250.08250.08250.0825-44.1795-
Mar 27, 20250.08250.08250.08250.0825-44.1795-
Mar 26, 20250.08150.08450.08150.0845-45.2505-
Mar 25, 20250.08150.08150.08150.0815-43.6440-
Mar 24, 20250.08000.08000.08000.0800-42.8407-
Mar 21, 20250.08150.08150.08150.0815-43.6440-
Mar 20, 20250.08150.08150.08150.0815-43.6440-
Mar 19, 20250.08300.08300.08300.0830-44.4473-
Mar 18, 20250.08100.08100.08100.0810-43.3762-
Mar 17, 20250.08400.08400.08400.0840-44.9828-
Mar 14, 20250.08600.08600.08600.0860-46.0538-
Mar 13, 20250.08450.08450.08450.0845-45.2505-
Mar 12, 20250.08450.08450.08400.0840-44.9828-
Mar 11, 20250.08450.08450.08450.0845-45.2505-
Mar 10, 20250.08550.08550.08550.0855-45.7860-
Mar 7, 20250.08750.08800.08750.0880-47.1248-
Mar 6, 20250.08750.08750.08750.0875-46.8570-
Mar 5, 20250.08600.08600.08600.0860-46.0538-
Mar 4, 20250.08400.08400.08400.0840-44.9828-
Mar 3, 20250.08550.08550.08550.0855-45.7860-
Feb 28, 20250.08550.08550.08550.0855-45.7860-
Feb 27, 20250.08550.08550.08550.0855-45.7860-
Feb 26, 20250.09150.09150.09050.0905-48.4636-
Feb 25, 20250.09150.09150.09150.0915-48.9991-
Feb 24, 20250.09450.09550.09450.0955-51.1411-
Feb 21, 20250.09400.09400.09400.0940-50.3379-
Feb 20, 20250.09300.09300.09300.0930-49.8023-
Feb 19, 20250.09650.09650.09650.0965-51.6766-
Feb 18, 20250.09700.09700.09700.0970-51.9444-
Feb 17, 20250.09700.09700.09700.0970-51.9444-
Feb 14, 20250.09550.09550.09550.0955-51.1411-
Feb 13, 20250.09550.09550.09550.0955-51.1411-
Feb 12, 20250.09600.09600.09600.0960-51.4089-
Feb 11, 20250.09600.09600.09600.0960-51.4089-
Feb 10, 20250.09600.09600.09600.0960-51.4089-
Feb 7, 20250.09550.09650.09550.0965-51.6766-
Feb 6, 20250.09500.09500.09500.0950-50.8734-
Feb 5, 20250.09700.09700.09700.0970-51.9444-
Feb 4, 20250.09750.09750.09750.0975-52.2121-
Feb 3, 20250.09800.09800.09800.0980-52.4799-
Jan 31, 20250.09750.09750.09750.0975-52.2121-
Jan 30, 20250.09700.09700.09700.0970-51.9444-
Jan 29, 20250.09750.09750.09750.0975-52.2121-
Jan 28, 20250.09750.09750.09750.0975-52.2121-
Jan 27, 20250.09750.09750.09750.0975-52.2121-
Jan 24, 20250.09750.09750.09750.0975-52.2121-
Jan 23, 20250.09800.09800.09800.0980-52.4799-
Jan 22, 20250.09750.09750.09750.0975-52.2121-
Jan 21, 20250.09850.09850.09850.0985-52.7476-
Jan 20, 20250.09900.09900.09900.0990-53.0154-
Jan 17, 20250.10000.10000.10000.1000-53.5509-
Jan 16, 20250.10000.10000.10000.1000-53.5509-
Jan 15, 20250.09850.09850.09850.0985-52.7476-
Jan 14, 20250.09900.09900.09900.0990-53.0154-
Jan 13, 20250.10000.10000.10000.1000-53.5509-
Jan 10, 20250.10200.10200.10200.1020-54.6219-
Jan 9, 20250.10100.10100.10100.1010-54.0864-
Jan 8, 20250.09900.09900.09900.0990-53.0154-
Jan 7, 20250.09800.09800.09800.0980-52.4799-
Jan 6, 20250.10100.10100.10100.1010-54.0864-
Jan 3, 20250.10100.10100.10100.1010-54.0864-
Jan 2, 20250.10100.10100.10100.1010-54.0864-
Dec 30, 20240.10100.10100.10100.1010-54.0864-
Dec 27, 20240.10000.10000.10000.1000-53.5509-
Dec 23, 20240.09900.09900.09900.0990-53.0154-
Dec 20, 20240.10000.10000.10000.1000-53.5509-
Dec 19, 20240.09900.10000.09900.1000-53.5509-
Dec 18, 20240.09950.10100.09950.1000-53.5509-
Dec 17, 20240.10200.10200.10100.1010-54.0864-
Dec 16, 20240.10200.10200.10200.1020-54.6219-
Dec 13, 20240.10300.10300.10300.1030-55.1574-
Dec 12, 20240.10500.10500.10500.1050-56.2285-
Dec 11, 20240.10600.10600.10600.1060-56.7640-
Dec 10, 20240.10700.10700.10700.1070-57.2995-
Dec 9, 20240.10400.10400.10400.1040-55.6929-
Dec 6, 20240.10300.10300.10300.1030-55.1574-
Dec 5, 20240.10100.10100.10100.1010-54.0864-
Dec 4, 20240.10500.10500.10500.1050-56.2285-
Dec 3, 20240.10300.10300.10300.1030-55.1574-
Dec 2, 20240.10500.10500.10500.1050-56.2285-
Nov 29, 20240.10400.10400.10400.1040-55.6929-
Nov 28, 20240.10500.10500.10500.1050-56.2285-
Nov 27, 20240.10500.10500.10500.1050-56.2285-
Nov 26, 20240.10500.10500.10500.1050-56.2285-
Nov 25, 20240.10700.10700.10600.1060-56.7640-
Nov 22, 20240.10500.10500.10500.1050-56.2285-
Nov 21, 20240.10400.10400.10400.1040-55.6929-
Nov 20, 20240.10600.10600.10500.1050-56.2285-
Nov 19, 20240.10600.10600.10600.1060-56.7640-
Nov 18, 20240.10400.10400.10400.1040-55.6929-
Nov 15, 20240.10300.10300.10300.1030-55.1574-
Nov 14, 20240.10400.10400.10400.1040-55.6929-
Nov 13, 20240.10500.10600.10500.1060-56.7640-
Nov 12, 20240.10400.10400.10400.1040-55.6929-
Nov 11, 20240.10600.10600.10600.1060-56.7640-
Nov 8, 20240.10100.10100.10100.1010-54.0864-
Nov 7, 20240.10000.10000.10000.1000-53.5509-
Nov 6, 20240.10100.10100.10100.1010-54.0864-
Nov 5, 20240.10000.10000.10000.1000-53.5509-
Nov 4, 20240.10200.10200.10200.1020-54.6219-
Nov 1, 20240.10100.10100.10100.1010-54.0864-
Oct 31, 20240.10100.10100.10100.1010-54.0864-
Oct 30, 20240.10200.10200.10200.1020-54.6219-
Oct 29, 20240.10200.10200.10200.1020-54.6219-
Oct 28, 20240.10100.10100.10100.1010-54.0864-
Oct 25, 20240.10400.10400.10400.1040-55.6929-
Oct 24, 20240.10400.10400.10400.1040-55.6929-
Oct 23, 20240.10600.10600.10400.1040-55.6929-
Oct 22, 20240.10800.10800.10800.1080-57.8350-
Oct 21, 20240.10800.10800.10800.1080-57.8350-
Oct 18, 20240.10900.10900.10900.1090-58.3705-
Oct 17, 20240.10900.10900.10900.1090-58.3705-
Oct 16, 20240.10800.10800.10800.1080-57.8350-
Oct 15, 20240.10900.10900.10900.1090-58.3705-
Oct 14, 20240.10800.10800.10800.1080-57.8350-
Oct 11, 20240.10700.10700.10700.1070-57.2995-
Oct 10, 20240.10700.10700.10700.1070-57.2995-
Oct 9, 20240.10600.10600.10600.1060-56.7640-
Oct 8, 20240.10500.10500.10500.1050-56.2285-
Oct 7, 20240.10500.10500.10500.1050-56.2285-
Oct 4, 20240.10800.10800.10800.1080-57.8350-
Oct 3, 20240.11000.11000.11000.1100-58.9060-
Oct 2, 20240.11000.11000.11000.1100-58.9060-
Oct 1, 20240.11000.11000.11000.1100-58.9060-
Sep 30, 20240.11100.11100.11100.1110-59.4415-
Sep 27, 20240.11200.11200.11000.1100-58.9060-
Sep 26, 20240.11200.11200.11200.1120-59.9770-
Sep 25, 20240.11600.11600.11600.1160-62.1191-
Sep 24, 20240.11400.11400.11400.1140-61.0480-
Sep 23, 20240.11400.11400.11400.1140-61.0480-
Sep 20, 20240.11400.11400.11400.1140-61.0480-
Sep 19, 20240.11200.11200.11200.1120-59.9770-
Sep 18, 20240.10900.10900.10900.1090-58.3705-
Sep 17, 20240.10900.10900.10900.1090-58.3705-
Sep 16, 20240.10700.10700.10700.1070-57.2995-
Sep 13, 20240.10700.10800.10700.1080-57.8350-
Sep 12, 20240.10800.10800.10800.1080-57.8350-
Sep 11, 20240.10800.10800.10800.1080-57.8350-
Sep 10, 20240.10700.10700.10700.1070-57.2995-
Sep 9, 20240.10600.10700.10600.1070-57.2995-
Sep 6, 20240.10600.10700.10600.1070-57.2995-
Sep 5, 20240.10700.10700.10700.1070-57.2995-
Sep 4, 20240.10700.10700.10700.1070-57.2995-
Sep 3, 20240.10600.10600.10600.1060-56.7640-
Sep 2, 20240.10600.10600.10600.1060-56.7640-
Aug 30, 20240.10500.10500.10500.1050-56.2285-
Aug 29, 20240.10400.10400.10400.1040-55.6929-
Aug 28, 20240.10300.10500.10300.1050-56.2285-
Aug 27, 20240.10200.10200.10200.1020-54.6219-
Aug 26, 20240.10400.10400.10400.1040-55.6929-
Aug 23, 20240.10500.10500.10500.1050-56.2285-
Aug 22, 20240.10500.10500.10500.1050-56.2285-
Aug 21, 20240.10600.10600.10600.1060-56.7640-
Aug 20, 20240.10500.10500.10500.1050-56.2285-
Aug 19, 20240.10300.10300.10300.1030-55.1574-
Aug 16, 20240.10200.10200.10200.1020-54.6219-
Aug 15, 20240.10200.10200.10200.1020-54.6219-
Aug 14, 20240.10200.10200.10200.1020-54.6219-
Aug 13, 20240.10200.10200.10200.1020-54.6219-
Aug 12, 20240.10100.10100.10100.1010-54.0864-
Aug 9, 20240.10100.10100.10100.1010-54.0864-
Aug 8, 20240.10000.10000.10000.1000-53.5509-
Aug 7, 20240.09900.09900.09900.0990-53.0154-
Aug 6, 20240.09800.09800.09800.0980-52.4799-
Aug 5, 20240.09800.09800.09800.0980-52.4799-
Aug 2, 20240.10100.10100.10100.1010-54.0864-
Aug 1, 20240.10000.10100.10000.1010-54.0864-
Jul 31, 20240.10000.10000.10000.1000-53.5509-
Jul 30, 20240.10000.10000.10000.1000-53.5509-
Jul 29, 20240.10100.10100.10100.1010-54.0864-
Jul 26, 20240.10100.10100.10100.1010-54.0864-
Jul 25, 20240.10200.10200.10200.1020-54.6219-
Jul 24, 20240.10300.10300.10300.1030-55.1574-
Jul 23, 20240.10400.10400.10400.1040-55.6929-
Jul 22, 20240.10200.10200.10200.1020-54.6219-
Jul 19, 20240.10000.10100.10000.1010-54.0864-
Jul 18, 20240.10100.10100.10100.1010-54.0864-
Jul 17, 20240.10000.10000.10000.1000-53.5509-
Jul 16, 20240.10000.10000.10000.1000-53.5509-
Jul 15, 20240.09950.09950.09950.0995-53.2832-
Jul 12, 20240.09900.09900.09900.0990-53.0154-
Jul 11, 20240.09900.09900.09900.0990-53.0154-
Jul 10, 20240.09800.09800.09800.0980-52.4799-
Jul 9, 20240.09800.09800.09800.0980-52.4799-
Jul 8, 20240.09750.09750.09750.0975-52.2121-
Jul 5, 20240.09700.09800.09700.0980-52.4799-
Jul 4, 20240.09700.09700.09700.0970-51.9444-
Jul 3, 20240.09700.09700.09700.0970-51.9444-
Jul 2, 20240.09650.09650.09650.0965-51.6766-
Jul 1, 20240.09650.09650.09650.0965-51.6766-
Jun 28, 20240.09700.09700.09700.0970-51.9444-
Jun 27, 20240.09650.09650.09650.0965-51.6766-
Jun 26, 20240.09600.09650.09600.0965-51.6766-
Jun 25, 20240.09750.09750.09750.0975-52.2121-
Jun 24, 20240.09800.09800.09800.0980-52.4799-
Jun 21, 20240.09650.09650.09650.0965-51.6766-
Jun 20, 20240.09550.09550.09350.0935-50.0701-
Jun 19, 20240.10000.10000.10000.1000-53.5509-
Jun 18, 20240.10000.10000.10000.1000-53.5509-
Jun 17, 20240.10000.10000.10000.1000-53.5509-
Jun 14, 20240.10000.10000.10000.1000-53.5509-
Jun 13, 20240.10000.10000.10000.1000-53.5509-
Jun 12, 20240.10100.10100.10100.1010-54.0864-
Jun 11, 20240.10200.10200.10200.1020-54.6219-
Jun 10, 20240.10100.10100.10100.1010-54.0864-
Jun 7, 20240.10000.10000.10000.1000-53.5509-
Jun 6, 20240.09950.09950.09950.0995-53.2832-
Jun 5, 20240.10000.10100.10000.1010-54.0864-
Jun 4, 20240.10100.10100.10100.1010-54.0864-
Jun 3, 20240.10100.10100.10100.1010-54.0864-
May 31, 20240.10100.10100.10100.1010-54.0864-
May 30, 20240.10100.10100.10000.1000-53.5509-
May 29, 20240.10200.10200.10200.1020-54.6219-
May 28, 20240.10500.10500.10500.1050-56.2285-
May 27, 20240.10600.10600.10600.1060-56.7640-
May 24, 20240.10700.10700.10700.1070-57.2995-
May 23, 20240.10600.10600.10600.1060-56.7640-
May 22, 20240.10600.10600.10600.1060-56.7640-
May 21, 20240.10900.10900.10900.1090-58.3705-
May 20, 20240.10800.10800.10800.1080-57.8350-
May 17, 20240.10800.10800.10800.1080-57.8350-
May 16, 20240.10800.10800.10800.1080-57.8350-
May 15, 20240.10700.10700.10700.1070-57.2995-
May 14, 20240.10700.10800.10700.1080-57.8350-
May 13, 20240.11000.11000.11000.1100-58.9060-
May 10, 20240.10900.10900.10900.1090-58.3705-
May 9, 20240.10900.10900.10900.1090-58.3705-