Mercados españoles cerrados

PT Jasa Marga (Persero) Tbk (JSMR.JK)

Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
4.980,00+50,00 (+1,01%)
Al cierre: 04:10PM WIB
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20244950,005050,004950,004980,004980,007.217.700
27 jun 20244970,004990,004930,004930,004930,001.022.900
26 jun 20245000,005100,004910,004960,004960,003.945.800
25 jun 20245025,005075,004950,005000,005000,003.312.800
24 jun 20244980,005100,004980,005025,005025,005.726.800
21 jun 20244780,005025,004780,004990,004990,005.342.500
20 jun 20244700,004830,004630,004780,004780,003.073.400
19 jun 20244740,004760,004680,004690,004690,005.631.200
14 jun 20244930,004950,004710,004740,004740,004.020.800
13 jun 20245050,005100,004900,004950,004950,001.494.700
12 jun 20245050,005125,004970,005025,005025,002.393.000
11 jun 20245050,005150,005050,005050,005050,003.326.700
10 jun 20245175,005200,005050,005050,005050,002.927.700
07 jun 20245075,005200,005075,005175,005175,003.592.600
06 jun 20245000,005175,005000,005075,005075,0012.243.200
05 jun 20244930,005000,004910,005000,005000,004.273.300
04 jun 20244760,005025,004760,004930,004930,007.426.400
03 jun 20244780,004840,004750,004760,004760,007.516.700
31 may 20244890,004890,004780,004780,004780,008.751.400
30 may 20244910,004920,004850,004890,004890,002.451.700
29 may 20244890,004930,004840,004910,004910,001.698.700
28 may 20244950,004960,004860,004880,004880,005.910.400
27 may 20245000,005000,004840,004950,004950,005.149.100
22 may 20244920,005000,004900,005000,005000,004.947.700
21 may 20245000,005000,004840,004900,004900,006.492.200
21 may 202437.86353 Dividendo
20 may 20245000,005075,004990,005000,004962,146.096.000
17 may 20245050,005100,004970,005000,004962,147.744.800
16 may 20245150,005175,005050,005050,005011,767.912.700
15 may 20245100,005150,005000,005075,005036,577.329.400
14 may 20245175,005200,004990,005025,004986,954.844.800
13 may 20245225,005250,005050,005150,005111,006.876.900
08 may 20245200,005225,005100,005200,005160,627.892.600
07 may 20245400,005400,005150,005175,005135,819.408.100
06 may 20245000,005425,005000,005425,005383,927.939.000
03 may 20245150,005225,004990,005025,004986,953.461.700
02 may 20245400,005400,005025,005125,005086,195.140.300
30 abr 20245200,005400,005150,005400,005359,113.712.000
29 abr 20245075,005350,004930,005300,005259,865.375.100
26 abr 20245275,005300,005000,005050,005011,764.310.000
25 abr 20245300,005325,005225,005250,005210,244.750.700
24 abr 20245325,005375,005225,005250,005210,244.185.900
23 abr 20245425,005425,005300,005325,005284,681.510.800
22 abr 20245400,005475,005300,005400,005359,112.746.200
19 abr 20245250,005425,005100,005425,005383,927.453.300
18 abr 20245300,005350,005200,005250,005210,246.656.800
17 abr 20245475,005475,005300,005325,005284,687.093.500
16 abr 20245500,005500,005100,005450,005408,7318.675.600
05 abr 20245500,005550,005475,005500,005458,353.310.300
04 abr 20245550,005550,005400,005500,005458,357.472.000
03 abr 20245650,005650,005475,005525,005483,164.519.200
02 abr 20245650,005700,005550,005650,005607,216.717.000
01 abr 20245600,005650,005450,005650,005607,216.562.800
28 mar 20245675,005700,005525,005550,005507,976.583.600
27 mar 20245400,005700,005400,005675,005632,0210.773.600
26 mar 20245500,005500,005275,005400,005359,1110.259.000
25 mar 20245450,005450,005350,005425,005383,925.969.400
22 mar 20245475,005525,005375,005450,005408,733.155.600
21 mar 20245475,005650,005450,005500,005458,3516.723.100
20 mar 20245300,005525,005275,005475,005433,547.697.700
19 mar 20245275,005350,005250,005250,005210,245.090.700
18 mar 20245150,005375,005150,005275,005235,057.721.600
15 mar 20245250,005350,005150,005150,005111,007.020.400
14 mar 20245250,005375,005150,005250,005210,249.032.400
13 mar 20245275,005375,005125,005250,005210,247.221.400
08 mar 20245250,005375,005200,005250,005210,244.386.300
07 mar 20245150,005300,005100,005250,005210,2412.858.400
06 mar 20245350,005350,005125,005150,005111,008.091.400
05 mar 20245500,005500,005275,005325,005284,686.732.800
04 mar 20245500,005525,005225,005400,005359,119.034.200
01 mar 20245175,005500,005175,005500,005458,353.848.800
29 feb 20245375,005500,005375,005425,005383,9210.657.000
28 feb 20245475,005500,005325,005375,005334,3011.348.800
27 feb 20245250,005475,005250,005450,005408,7324.242.100
26 feb 20245050,005350,005050,005250,005210,2418.322.100
23 feb 20244960,005150,004890,005050,005011,7610.213.200
22 feb 20244820,004990,004820,004960,004922,4411.999.800
21 feb 20244820,004830,004740,004830,004793,424.756.400
20 feb 20244730,004850,004730,004800,004763,654.924.200
19 feb 20244730,004830,004720,004740,004704,115.174.200
16 feb 20244850,004860,004720,004730,004694,188.908.400
15 feb 20244900,004940,004830,004850,004813,2710.887.400
13 feb 20244930,004950,004820,004820,004783,509.441.600
12 feb 20244900,005025,004900,004950,004912,522.827.700
07 feb 20244930,005025,004900,004900,004862,895.030.400
06 feb 20244870,004930,004860,004930,004892,675.803.100
05 feb 20244950,004980,004820,004870,004833,127.480.600
02 feb 20245025,005025,004850,004950,004912,5211.912.900
01 feb 20244910,005075,004910,005025,004986,957.663.000
31 ene 20244900,005200,004900,005000,004962,1428.837.200
30 ene 20244730,004910,004720,004900,004862,8913.628.500
29 ene 20244750,004810,004710,004750,004714,033.073.300
26 ene 20244700,004740,004670,004740,004704,112.362.700
25 ene 20244820,004830,004670,004700,004664,416.331.400
24 ene 20244760,004820,004690,004820,004783,504.062.500
23 ene 20244770,004770,004710,004760,004723,952.763.500
22 ene 20244700,004780,004700,004770,004733,882.859.800
19 ene 20244680,004770,004660,004750,004714,033.127.900
18 ene 20244700,004750,004670,004680,004644,563.298.300
17 ene 20244720,004740,004660,004700,004664,415.565.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...