Mercados españoles cerrados

PT FKS Food Sejahtera Tbk (AISA.JK)

Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
122,000,00 (0,00%)
Al cierre: 04:13PM WIB
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024120,00125,00120,00122,00122,002.070.700
03 may 2024124,00126,00122,00122,00122,001.819.700
02 may 2024125,00128,00122,00125,00125,003.861.600
30 abr 2024119,00126,00119,00125,00125,005.564.600
29 abr 2024120,00123,00118,00121,00121,005.147.000
26 abr 2024118,00120,00114,00119,00119,005.153.200
25 abr 2024116,00122,00116,00119,00119,004.958.700
24 abr 2024116,00121,00116,00118,00118,001.971.700
23 abr 2024110,00121,00110,00118,00118,004.832.400
22 abr 2024121,00122,00118,00119,00119,001.507.700
19 abr 2024121,00124,00119,00120,00120,002.716.300
18 abr 2024115,00124,00115,00121,00121,004.214.500
17 abr 2024122,00124,00117,00118,00118,007.976.400
16 abr 2024122,00124,00120,00122,00122,007.331.800
05 abr 2024120,00123,00120,00123,00123,001.457.400
04 abr 2024120,00128,00120,00120,00120,009.350.400
03 abr 2024122,00124,00120,00120,00120,003.003.800
02 abr 2024121,00123,00119,00122,00122,002.731.300
01 abr 2024125,00135,00118,00121,00121,0011.132.600
28 mar 2024133,00133,00123,00125,00125,0014.534.400
27 mar 2024131,00133,00130,00132,00132,002.274.400
26 mar 2024132,00132,00130,00131,00131,001.756.000
25 mar 2024133,00133,00131,00131,00131,002.130.100
22 mar 2024131,00133,00130,00132,00132,002.452.500
21 mar 2024130,00131,00129,00131,00131,002.754.600
20 mar 2024130,00131,00129,00130,00130,002.433.200
19 mar 2024122,00132,00122,00130,00130,004.165.100
18 mar 2024122,00133,00122,00130,00130,002.539.800
15 mar 2024130,00132,00129,00130,00130,004.547.800
14 mar 2024123,00132,00123,00130,00130,006.544.100
13 mar 2024132,00134,00131,00132,00132,003.106.300
08 mar 2024132,00134,00131,00132,00132,004.138.800
07 mar 2024132,00133,00131,00131,00131,002.585.900
06 mar 2024131,00132,00130,00131,00131,002.861.700
05 mar 2024135,00135,00131,00131,00131,005.014.100
04 mar 2024134,00136,00132,00133,00133,008.228.300
01 mar 2024134,00135,00132,00133,00133,001.819.200
29 feb 2024135,00135,00133,00133,00133,004.770.800
28 feb 2024134,00136,00133,00134,00134,007.676.300
27 feb 2024131,00138,00131,00133,00133,0024.940.000
26 feb 2024132,00135,00130,00131,00131,006.881.800
23 feb 2024132,00137,00129,00132,00132,0015.661.000
22 feb 2024129,00132,00129,00130,00130,004.487.900
21 feb 2024130,00132,00128,00129,00129,006.449.600
20 feb 2024127,00132,00127,00129,00129,0010.743.600
19 feb 2024130,00131,00126,00127,00127,004.975.600
16 feb 2024132,00133,00130,00130,00130,002.260.900
15 feb 2024132,00133,00129,00132,00132,003.294.000
13 feb 2024131,00135,00130,00131,00131,003.382.800
12 feb 2024121,00135,00121,00133,00133,007.347.100
07 feb 2024130,00134,00129,00130,00130,006.928.000
06 feb 2024131,00133,00130,00132,00132,003.836.900
05 feb 2024131,00134,00131,00131,00131,003.961.700
02 feb 2024134,00135,00131,00132,00132,004.645.900
01 feb 2024134,00137,00132,00134,00134,007.681.600
31 ene 2024133,00136,00132,00134,00134,009.475.200
30 ene 2024132,00138,00131,00132,00132,0018.481.400
29 ene 2024128,00143,00128,00131,00131,0081.754.000
26 ene 2024133,00133,00128,00128,00128,009.882.700
25 ene 2024132,00134,00132,00132,00132,002.157.300
24 ene 2024132,00134,00131,00132,00132,005.209.100
23 ene 2024135,00136,00131,00132,00132,0013.306.000
22 ene 2024135,00139,00133,00136,00136,0012.314.000
19 ene 2024133,00138,00133,00135,00135,0012.570.700
18 ene 2024137,00140,00131,00133,00133,0035.063.000
17 ene 2024129,00153,00129,00135,00135,00210.349.200
16 ene 2024130,00134,00130,00132,00132,007.625.100
15 ene 2024132,00134,00128,00130,00130,0012.124.900
12 ene 2024134,00136,00131,00132,00132,0010.270.200
11 ene 2024133,00136,00133,00134,00134,0010.628.700
10 ene 2024128,00140,00128,00133,00133,0038.206.300
09 ene 2024133,00137,00131,00131,00131,0016.212.100
08 ene 2024132,00140,00132,00135,00135,0016.107.900
05 ene 2024132,00145,00132,00136,00136,0057.313.700
04 ene 2024143,00146,00133,00137,00137,0059.462.400
03 ene 2024144,00155,00140,00143,00143,0068.561.300
02 ene 2024134,00158,00134,00144,00144,0074.759.800
29 dic 2023163,00184,00144,00144,00144,00519.286.300
28 dic 2023121,00167,00121,00162,00162,00372.941.000
27 dic 2023118,00130,00118,00124,00124,003.904.900
22 dic 2023126,00131,00126,00127,00127,003.002.000
21 dic 2023131,00136,00129,00129,00129,009.324.000
20 dic 2023130,00139,00130,00134,00134,003.211.800
19 dic 2023130,00138,00130,00134,00134,004.487.100
18 dic 2023141,00143,00136,00136,00136,006.499.400
15 dic 2023140,00149,00139,00141,00141,0024.066.300
14 dic 2023135,00140,00135,00139,00139,003.717.100
13 dic 2023142,00146,00134,00135,00135,0020.867.200
12 dic 2023143,00149,00136,00137,00137,0020.465.500
11 dic 2023146,00146,00140,00144,00144,006.158.700
08 dic 2023150,00150,00141,00141,00141,006.188.200
07 dic 2023153,00153,00142,00142,00142,008.892.900
06 dic 2023146,00152,00146,00146,00146,005.427.300
05 dic 2023148,00152,00146,00150,00150,008.323.600
04 dic 2023149,00156,00148,00148,00148,0012.330.400
01 dic 2023146,00158,00146,00152,00152,008.089.200
30 nov 2023156,00159,00155,00155,00155,005.986.400
29 nov 2023155,00161,00155,00156,00156,008.359.000
28 nov 2023155,00160,00155,00156,00156,006.353.800
27 nov 2023149,00163,00149,00157,00157,0013.204.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...