Mercados españoles cerrados en 3 hrs 29 min

PT. Indo-Rama Synthetics Tbk (INDR.JK)

Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
3.200,00-50,00 (-1,54%)
Al cierre: 03:36PM WIB
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20243250,003250,003100,003200,003200,0021.500
02 may 20243210,003250,003110,003250,003250,0010.100
30 abr 20243180,003210,003140,003210,003210,009600
29 abr 20243100,003280,003100,003180,003180,006800
26 abr 20243250,003250,003180,003200,003200,008800
25 abr 20243250,003250,003200,003250,003250,0030.000
24 abr 20243260,003260,003250,003250,003250,009400
23 abr 20243300,003300,003230,003250,003250,0033.700
22 abr 20243400,003400,003250,003320,003320,0054.400
19 abr 20243400,003500,003400,003400,003400,0026.100
18 abr 20243420,003420,003380,003410,003410,008300
17 abr 20243410,003420,003410,003420,003420,0018.100
16 abr 20243510,003510,003380,003410,003410,0041.200
05 abr 20243400,003570,003400,003510,003510,0024.300
04 abr 20243480,003550,003400,003550,003550,0097.000
03 abr 20243540,003550,003480,003500,003500,0011.600
02 abr 20243530,003590,003530,003540,003540,0043.500
01 abr 20243450,003530,003350,003530,003530,0051.800
28 mar 20243450,003550,003450,003540,003540,0048.300
27 mar 20243520,003570,003450,003450,003450,0029.000
26 mar 20243590,003590,003520,003520,003520,0019.200
25 mar 20243610,003610,003540,003570,003570,0054.100
22 mar 20243610,003610,003550,003570,003570,0044.600
21 mar 20243610,003620,003600,003610,003610,0020.500
20 mar 20243590,003600,003580,003590,003590,005800
19 mar 20243670,003670,003580,003600,003600,0050.200
18 mar 20243540,003700,003530,003670,003670,0047.600
15 mar 20243530,003610,003530,003540,003540,005600
14 mar 20243630,003650,003510,003630,003630,0018.100
13 mar 20243600,003630,003600,003600,003600,0015.100
08 mar 20243670,003690,003610,003610,003610,0056.400
07 mar 20243590,003700,003570,003670,003670,0032.300
06 mar 20243590,003610,003540,003570,003570,0044.000
05 mar 20243600,003700,003560,003640,003640,007900
04 mar 20243670,003670,003460,003640,003640,0067.900
01 mar 20243700,003720,003650,003680,003680,0025.200
29 feb 20243600,003720,003600,003700,003700,0047.500
28 feb 20243490,003630,003450,003580,003580,0030.000
27 feb 20243600,003600,003440,003490,003490,0046.900
26 feb 20243670,003900,003470,003660,003660,00117.400
23 feb 20243950,003950,003650,003670,003670,00110.700
22 feb 20243890,004220,003730,003950,003950,00675.100
21 feb 20243220,003900,003220,003880,003880,00419.500
20 feb 20243150,003220,003120,003220,003220,00114.700
19 feb 20243120,003150,003010,003150,003150,0031.000
16 feb 20243020,003120,003020,003100,003100,0055.600
15 feb 20242950,003070,002920,003020,003020,0062.200
13 feb 20242920,002940,002910,002930,002930,0010.300
12 feb 20242940,002940,002920,002930,002930,008500
07 feb 20242930,002940,002910,002930,002930,0032.000
06 feb 20242960,002980,002930,002940,002940,0062.500
05 feb 20243010,003030,002960,002960,002960,0027.700
02 feb 20243000,003020,003000,003010,003010,00400
01 feb 20243000,003050,002990,003050,003050,0040.600
31 ene 20243030,003030,003000,003000,003000,0090.900
30 ene 20243020,003060,003020,003020,003020,009400
29 ene 20243020,003040,003020,003040,003040,003900
26 ene 20243030,003070,003020,003030,003030,004400
25 ene 20243030,003080,003030,003030,003030,0085.000
24 ene 20243030,003080,003030,003030,003030,0078.700
23 ene 20243050,003100,003000,003030,003030,0059.200
22 ene 20243070,003070,003030,003030,003030,0016.700
19 ene 20243090,003090,003060,003070,003070,008100
18 ene 20243080,003130,003070,003120,003120,0017.400
17 ene 20243080,003130,003080,003080,003080,0031.500
16 ene 20243100,003150,003070,003130,003130,008200
15 ene 20243100,003130,003030,003100,003100,0019.200
12 ene 20243090,003100,003080,003100,003100,003600
11 ene 20243100,003100,003070,003100,003100,008400
10 ene 20243050,003140,003050,003100,003100,0093.300
09 ene 20243040,003040,003000,003010,003010,0039.800
08 ene 20243070,003080,003040,003040,003040,0016.100
05 ene 20243100,003100,003070,003080,003080,006800
04 ene 20243040,003100,003040,003100,003100,008400
03 ene 20243070,003070,003040,003050,003050,0014.700
02 ene 20243050,003100,003040,003040,003040,008100
29 dic 20233030,003050,003030,003050,003050,003200
28 dic 20233070,003080,003030,003030,003030,007900
27 dic 20233050,003090,003020,003030,003030,0045.000
22 dic 20233020,003060,003020,003030,003030,007800
21 dic 20233030,003040,003010,003020,003020,005500
20 dic 20233010,003050,002950,003030,003030,0018.500
19 dic 20233000,003050,002980,003010,003010,0025.700
18 dic 20233000,003130,002950,003000,003000,0019.800
15 dic 20233000,003020,003000,003020,003020,005000
14 dic 20233030,003100,003000,003000,003000,0051.400
13 dic 20233070,003070,002890,003060,003060,0051.500
12 dic 20233000,003240,002800,003070,003070,0082.400
11 dic 20233040,003100,002960,003000,003000,0026.900
08 dic 20233090,003090,003000,003040,003040,0024.000
07 dic 20233050,003090,003050,003080,003080,001900
06 dic 20233090,003090,003010,003050,003050,0017.700
05 dic 20233100,003130,003080,003090,003090,0025.600
04 dic 20233100,003120,003090,003100,003100,0021.400
01 dic 20233100,003170,003080,003080,003080,0018.700
30 nov 20233100,003170,003100,003170,003170,0011.300
29 nov 20233120,003120,003100,003100,003100,0016.300
28 nov 20233130,003130,003120,003120,003120,0011.200
27 nov 20233100,003150,003100,003120,003120,006800
24 nov 20233110,003110,003100,003100,003100,007100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...