Mercados españoles abiertos en 3 hrs 36 min

PT Idea Indonesia Akademi Tbk (IDEA.JK)

Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
40,000,00 (0,00%)
A partir del 10:07AM WIB. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202441,0041,0039,0040,0040,0010.393.900
25 jun 202440,0042,0039,0040,0040,0012.596.800
24 jun 202437,0039,0035,0039,0039,0018.937.900
21 jun 202437,0038,0035,0036,0036,0010.292.200
20 jun 202439,0041,0036,0036,0036,009.110.400
19 jun 202441,0042,0038,0040,0040,009.192.700
14 jun 202442,0046,0041,0041,0041,0032.040.300
13 jun 202441,0042,0038,0042,0042,0012.708.500
12 jun 202441,0041,0039,0041,0041,008.715.200
11 jun 202442,0042,0038,0040,0040,009.736.100
10 jun 202444,0046,0040,0042,0042,009.557.500
10 jun 20240.5 Dividendo
07 jun 202442,0044,0040,0044,0043,5021.824.300
06 jun 202438,0040,0038,0040,0039,5514.541.000
05 jun 202434,0037,0034,0037,0036,5814.833.900
04 jun 202434,0035,0032,0034,0033,6118.389.300
03 jun 202430,0033,0029,0033,0032,6315.817.900
31 may 202430,0030,0029,0030,0029,66196.600
30 may 202429,0031,0029,0030,0029,666.030.400
29 may 202429,0030,0028,0030,0029,66588.300
28 may 202429,0030,0028,0029,0028,67352.300
27 may 202429,0030,0028,0029,0028,67789.800
22 may 202429,0029,0028,0029,0028,67992.300
21 may 202427,0029,0027,0028,0027,6876.900
20 may 202429,0029,0027,0029,0028,67447.200
17 may 202429,0029,0027,0029,0028,67428.800
16 may 202430,0030,0027,0029,0028,671.071.400
15 may 202430,0032,0030,0030,0029,661.522.800
14 may 202436,0037,0033,0033,0032,6321.209.900
13 may 202438,0039,0036,0036,0035,599.413.600
08 may 202445,0046,0040,0040,0039,5551.469.700
07 may 202446,0047,0044,0044,0043,501.932.600
06 may 202448,0049,0045,0047,0046,471.144.100
03 may 202450,0050,0048,0048,0047,457.142.100
02 may 202452,0053,0051,0051,0050,4212.605.400
30 abr 202453,0054,0051,0053,0052,4042.862.500
29 abr 202453,0054,0051,0053,0052,4019.062.300
26 abr 202453,0055,0052,0053,0052,4023.969.600
25 abr 202454,0055,0052,0054,0053,3943.465.300
24 abr 202456,0056,0054,0055,0054,3822.217.600
23 abr 202455,0056,0054,0056,0055,3626.693.500
22 abr 202456,0057,0053,0056,0055,3642.920.900
19 abr 202455,0056,0052,0056,0055,3629.605.600
18 abr 202454,0056,0054,0056,0055,3627.029.300
17 abr 202455,0056,0052,0055,0054,3845.183.700
16 abr 202453,0055,0051,0055,0054,3835.212.600
05 abr 202453,0054,0052,0053,0052,4017.907.600
04 abr 202452,0054,0051,0053,0052,4014.391.700
03 abr 202456,0056,0050,0052,0051,4120.888.500
02 abr 202451,0053,0050,0052,0051,4123.808.800
01 abr 202455,0055,0051,0052,0051,416.429.800
28 mar 202456,0056,0051,0055,0054,3857.136.800
27 mar 202461,0062,0055,0056,0055,3641.227.000
26 mar 202467,0067,0067,0067,0066,24-
25 mar 202467,0067,0067,0067,0066,24-
22 mar 202469,0070,0065,0067,0066,24102.438.200
21 mar 202467,0072,0065,0069,0068,22139.455.500
20 mar 202466,0068,0064,0067,0066,2476.221.500
19 mar 202466,0067,0064,0066,0065,2560.093.400
18 mar 202464,0066,0064,0066,0065,2554.868.200
15 mar 202468,0069,0063,0065,0064,2686.442.600
14 mar 202466,0068,0065,0068,0067,2344.235.000
13 mar 202466,0067,0064,0066,0065,2540.051.600
08 mar 202465,0066,0064,0066,0065,2536.320.900
07 mar 202466,0068,0064,0066,0065,2545.336.400
06 mar 202467,0069,0064,0066,0065,2573.723.700
05 mar 202468,0070,0066,0067,0066,2467.326.700
04 mar 202466,0068,0063,0068,0067,2376.177.900
01 mar 202464,0068,0064,0066,0065,2562.649.700
29 feb 202466,0067,0063,0064,0063,2731.523.700
28 feb 202465,0068,0064,0066,0065,2547.869.000
27 feb 202465,0066,0059,0065,0064,2669.922.600
26 feb 202465,0067,0063,0066,0065,2555.673.000
23 feb 202463,0066,0062,0065,0064,2666.476.000
22 feb 202460,0064,0060,0063,0062,2865.987.600
21 feb 202461,0062,0059,0060,0059,3241.505.800
20 feb 202460,0062,0059,0061,0060,3139.963.100
19 feb 202461,0062,0059,0060,0059,3240.223.000
16 feb 202460,0062,0058,0061,0060,3160.173.200
15 feb 202457,0060,0057,0060,0059,3250.192.000
13 feb 202459,0059,0056,0058,0057,3437.827.100
12 feb 202457,0059,0055,0059,0058,3347.170.800
07 feb 202455,0059,0054,0057,0056,3542.543.700
06 feb 202458,0059,0054,0055,0054,3830.508.500
05 feb 202456,0059,0055,0058,0057,3441.671.300
02 feb 202457,0059,0055,0057,0056,3534.239.200
01 feb 202457,0060,0056,0057,0056,3548.205.100
31 ene 202457,0058,0055,0057,0056,3537.635.300
30 ene 202458,0059,0055,0057,0056,3540.235.500
29 ene 202452,0058,0052,0058,0057,3457.442.600
26 ene 202454,0054,0052,0053,0052,4018.790.800
25 ene 202452,0055,0051,0054,0053,3949.864.700
24 ene 202450,0053,0049,0052,0051,4133.060.900
23 ene 202448,0052,0046,0050,0049,4332.881.600
22 ene 202449,0049,0047,0048,0047,4517.523.500
19 ene 202449,0049,0048,0049,0048,4410.276.700
18 ene 202448,0049,0047,0049,0048,44718.900
17 ene 202446,0048,0046,0048,0047,45395.200
16 ene 202447,0047,0045,0047,0046,4782.900
15 ene 202447,0047,0047,0047,0046,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...