Mercados españoles cerrados en 3 hrs 41 min

PT Bank Pan Indonesia Tbk (PNBN.JK)

Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
1.085,000,00 (0,00%)
Al cierre: 04:00PM 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 20241085,001090,001075,001085,001085,00883.900
03 may 20241080,001095,001070,001085,001085,00559.800
02 may 20241115,001125,001070,001075,001075,005.085.400
30 abr 20241100,001130,001065,001115,001115,004.654.600
29 abr 20241060,001065,001055,001060,001060,00819.800
26 abr 20241060,001075,001055,001060,001060,001.928.600
25 abr 20241085,001100,001050,001060,001060,006.973.500
24 abr 20241085,001105,001080,001085,001085,001.625.800
23 abr 20241085,001100,001075,001085,001085,001.741.500
22 abr 20241060,001090,001060,001075,001075,00924.800
19 abr 20241110,001110,001055,001060,001060,007.365.100
18 abr 20241110,001110,001080,001110,001110,003.855.100
17 abr 20241110,001135,001100,001115,001115,002.798.700
16 abr 20241140,001145,001100,001100,001100,006.531.500
05 abr 20241175,001175,001150,001150,001150,003.331.700
04 abr 20241180,001185,001155,001175,001175,005.391.500
03 abr 20241160,001200,001155,001175,001175,006.425.800
02 abr 20241145,001205,001140,001165,001165,0014.144.500
01 abr 20241150,001150,001115,001145,001145,007.970.700
28 mar 20241165,001180,001140,001150,001150,007.360.000
27 mar 20241155,001175,001145,001165,001165,005.694.000
26 mar 20241205,001205,001140,001150,001150,0031.151.000
25 mar 20241200,001200,001090,001155,001155,0063.792.800
22 mar 20241090,001105,001085,001090,001090,001.522.600
21 mar 20241090,001105,001080,001090,001090,002.327.200
20 mar 20241105,001105,001090,001095,001095,001.624.400
19 mar 20241100,001110,001100,001105,001105,00695.200
18 mar 20241095,001120,001090,001100,001100,005.554.000
15 mar 20241130,001150,001075,001100,001100,006.448.600
14 mar 20241150,001170,001135,001140,001140,001.993.600
13 mar 20241140,001150,001130,001150,001150,003.325.900
08 mar 20241145,001160,001135,001140,001140,002.977.000
07 mar 20241120,001155,001120,001145,001145,003.023.100
06 mar 20241120,001130,001120,001125,001125,003.531.600
05 mar 20241120,001130,001115,001125,001125,001.666.900
04 mar 20241110,001125,001105,001120,001120,002.584.400
01 mar 20241120,001125,001100,001110,001110,001.336.800
29 feb 20241110,001120,001105,001120,001120,001.783.000
28 feb 20241100,001130,001100,001110,001110,003.096.600
27 feb 20241100,001105,001085,001100,001100,001.391.500
26 feb 20241095,001130,001080,001095,001095,003.701.000
23 feb 20241120,001145,001120,001130,001130,001.543.700
22 feb 20241120,001120,001110,001115,001115,001.309.200
21 feb 20241115,001125,001110,001115,001115,001.160.100
20 feb 20241105,001115,001100,001115,001115,00855.100
19 feb 20241110,001110,001090,001100,001100,001.077.600
16 feb 20241115,001125,001105,001105,001105,00985.800
15 feb 20241125,001125,001110,001115,001115,001.330.400
13 feb 20241115,001125,001110,001115,001115,00892.300
12 feb 20241095,001115,001090,001110,001110,00827.600
07 feb 20241105,001110,001085,001090,001090,002.308.500
06 feb 20241095,001105,001095,001100,001100,00392.800
05 feb 20241090,001110,001090,001095,001095,00322.000
02 feb 20241115,001115,001090,001090,001090,002.197.400
01 feb 20241100,001120,001100,001100,001100,001.642.200
31 ene 20241110,001120,001100,001100,001100,002.241.600
30 ene 20241105,001120,001100,001110,001110,001.887.300
29 ene 20241110,001120,001100,001110,001110,001.071.300
26 ene 20241110,001120,001105,001110,001110,001.586.600
25 ene 20241125,001125,001110,001110,001110,002.028.000
24 ene 20241115,001130,001115,001125,001125,00589.700
23 ene 20241120,001130,001110,001115,001115,001.328.800
22 ene 20241125,001130,001115,001125,001125,001.498.900
19 ene 20241110,001125,001110,001125,001125,001.392.400
18 ene 20241150,001150,001095,001110,001110,004.507.800
17 ene 20241145,001165,001135,001140,001140,002.941.300
16 ene 20241125,001150,001125,001135,001135,002.241.800
15 ene 20241135,001145,001115,001125,001125,002.320.000
12 ene 20241130,001145,001125,001135,001135,00424.500
11 ene 20241135,001155,001125,001130,001130,001.669.700
10 ene 20241130,001150,001125,001145,001145,001.589.400
09 ene 20241110,001130,001105,001130,001130,002.134.800
08 ene 20241130,001140,001110,001110,001110,002.359.200
05 ene 20241135,001160,001125,001130,001130,002.894.400
04 ene 20241130,001140,001120,001125,001125,001.570.600
03 ene 20241135,001135,001120,001135,001135,001.016.300
02 ene 20241170,001180,001130,001130,001130,004.660.000
29 dic 20231115,001210,001095,001210,001210,005.080.600
28 dic 20231100,001120,001095,001115,001115,001.340.900
27 dic 20231095,001110,001090,001100,001100,001.135.300
22 dic 20231100,001100,001080,001095,001095,00620.900
21 dic 20231085,001095,001080,001090,001090,001.177.800
20 dic 20231090,001100,001085,001085,001085,001.774.300
19 dic 20231100,001100,001085,001090,001090,001.151.500
18 dic 20231100,001120,001090,001090,001090,001.735.300
15 dic 20231085,001110,001085,001090,001090,001.539.200
14 dic 20231080,001090,001065,001080,001080,001.457.800
13 dic 20231100,001120,001060,001065,001065,003.771.600
12 dic 20231115,001125,001100,001100,001100,003.879.100
11 dic 20231140,001150,001115,001125,001125,00922.000
08 dic 20231120,001150,001120,001130,001130,00982.000
07 dic 20231125,001130,001115,001120,001120,002.323.900
06 dic 20231140,001140,001115,001125,001125,001.220.700
05 dic 20231150,001150,001135,001140,001140,001.429.600
04 dic 20231140,001165,001130,001145,001145,001.815.800
01 dic 20231120,001140,001115,001135,001135,00838.900
30 nov 20231115,001130,001115,001120,001120,001.103.100
29 nov 20231120,001135,001115,001115,001115,001.130.600
28 nov 20231130,001135,001115,001115,001115,001.157.600
27 nov 20231105,001140,001105,001120,001120,001.783.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...