Mercados españoles abiertos en 1 hr 18 mins

PT Solusi Kemasan Digital Tbk (PACK.JK)

Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
36,00+1,00 (+2,86%)
A partir del 11:57AM WIB. Mercado abierto.
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202435,0037,0035,0036,0036,00106.500
21 may 202436,0036,0035,0035,0035,00770.500
20 may 202435,0037,0035,0035,0035,00480.800
17 may 202436,0037,0035,0035,0035,00209.100
16 may 202436,0038,0035,0035,0035,00508.000
15 may 202435,0036,0034,0036,0036,00124.500
14 may 202435,0036,0034,0035,0035,00204.000
13 may 202436,0036,0032,0035,0035,00544.200
08 may 202434,0036,0034,0035,0035,00324.600
07 may 202435,0035,0034,0035,0035,00170.700
06 may 202437,0039,0035,0036,0036,00874.700
03 may 202436,0039,0036,0038,0038,00723.900
02 may 202438,0038,0035,0036,0036,00472.600
30 abr 202435,0039,0035,0037,0037,001.892.200
29 abr 202435,0036,0033,0036,0036,001.322.600
26 abr 202435,0036,0034,0035,0035,00304.300
25 abr 202436,0036,0035,0035,0035,00562.200
24 abr 202434,0037,0033,0036,0036,001.128.200
23 abr 202433,0036,0033,0034,0034,00161.600
22 abr 202434,0035,0034,0034,0034,00241.700
19 abr 202436,0037,0034,0035,0035,00126.600
18 abr 202436,0037,0035,0036,0036,00363.900
17 abr 202435,0038,0035,0036,0036,00280.100
16 abr 202436,0036,0034,0036,0036,00234.700
05 abr 202437,0037,0036,0036,0036,00107.000
04 abr 202436,0038,0035,0036,0036,00136.200
03 abr 202436,0036,0035,0036,0036,00175.700
02 abr 202434,0037,0034,0036,0036,00361.700
01 abr 202434,0036,0034,0034,0034,00943.800
28 mar 202436,0036,0034,0034,0034,00352.900
27 mar 202436,0037,0034,0036,0036,00776.700
26 mar 202437,0037,0037,0037,0037,00-
25 mar 202437,0037,0037,0037,0037,00-
22 mar 202438,0038,0036,0037,0037,00102.200
21 mar 202438,0038,0036,0038,0038,00227.100
20 mar 202437,0038,0035,0038,0038,001.473.900
19 mar 202439,0039,0036,0037,0037,00775.700
18 mar 202436,0039,0036,0037,0037,00836.900
15 mar 202437,0037,0034,0036,0036,001.182.800
14 mar 202436,0037,0036,0037,0037,00268.000
13 mar 202436,0037,0035,0035,0035,00307.100
08 mar 202437,0038,0035,0036,0036,00467.500
07 mar 202436,0038,0034,0037,0037,00580.500
06 mar 202435,0036,0035,0035,0035,0014.500
05 mar 202436,0036,0034,0036,0036,0021.300
04 mar 202436,0036,0034,0036,0036,0096.500
01 mar 202434,0036,0034,0036,0036,00455.800
29 feb 202436,0036,0033,0033,0033,001.231.800
28 feb 202435,0036,0034,0036,0036,00121.700
27 feb 202434,0036,0034,0036,0036,0047.100
26 feb 202436,0036,0035,0036,0036,00166.000
23 feb 202435,0036,0034,0036,0036,00470.500
22 feb 202436,0036,0034,0035,0035,00819.500
21 feb 202434,0037,0034,0037,0037,00297.700
20 feb 202436,0037,0034,0034,0034,00269.400
19 feb 202437,0038,0036,0036,0036,0066.900
16 feb 202438,0038,0035,0037,0037,00264.500
15 feb 202436,0037,0036,0036,0036,0070.500
13 feb 202439,0039,0036,0036,0036,00169.200
12 feb 202438,0039,0037,0037,0037,00497.300
07 feb 202439,0040,0038,0040,0040,00115.700
06 feb 202437,0040,0037,0040,0040,0018.600
05 feb 202439,0040,0039,0039,0039,0018.400
02 feb 202439,0041,0039,0039,0039,00226.500
01 feb 202440,0040,0039,0040,0040,00475.900
31 ene 202439,0040,0036,0040,0040,002.356.000
30 ene 202437,0039,0036,0039,0039,001.386.600
29 ene 202436,0038,0033,0038,0038,00827.900
26 ene 202436,0036,0036,0036,0036,00262.800
25 ene 202434,0037,0034,0037,0037,001.107.400
24 ene 202437,0037,0035,0036,0036,0032.600
23 ene 202438,0038,0036,0036,0036,001.366.000
22 ene 202437,0038,0035,0038,0038,001.374.600
19 ene 202436,0038,0035,0036,0036,00542.000
18 ene 202433,0036,0032,0035,0035,002.118.000
17 ene 202435,0036,0032,0033,0033,005.237.800
16 ene 202437,0038,0035,0035,0035,00812.900
15 ene 202439,0039,0039,0039,0039,00-
12 ene 202440,0040,0038,0039,0039,00286.400
11 ene 202440,0040,0039,0040,0040,0074.800
10 ene 202439,0040,0037,0040,0040,00443.400
09 ene 202439,0039,0037,0039,0039,00256.500
08 ene 202439,0039,0037,0038,0038,00539.700
05 ene 202437,0039,0036,0039,0039,001.279.500
04 ene 202436,0037,0035,0037,0037,00328.400
03 ene 202435,0036,0034,0036,0036,00480.300
02 ene 202436,0036,0035,0036,0036,00344.900
29 dic 202336,0037,0035,0036,0036,00837.700
28 dic 202334,0036,0033,0036,0036,001.580.400
27 dic 202330,0034,0029,0033,0033,003.676.500
22 dic 202332,0033,0030,0032,0032,001.523.700
21 dic 202335,0035,0032,0033,0033,001.474.800
20 dic 202334,0035,0033,0035,0035,00601.200
19 dic 202335,0036,0033,0035,0035,00871.600
18 dic 202337,0037,0034,0036,0036,00432.000
15 dic 202336,0037,0035,0037,0037,00460.600
14 dic 202337,0037,0036,0037,0037,00177.300
13 dic 202337,0037,0034,0037,0037,001.250.800
12 dic 202336,0037,0035,0036,0036,00565.100
11 dic 202337,0038,0036,0036,0036,001.260.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...