Mercados españoles cerrados

PT Samudera Indonesia Tbk (SMDR.JK)

Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
300,00+26,00 (+9,49%)
Al cierre: 04:14PM WIB
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024274,00300,00274,00300,00300,0026.287.400
20 jun 2024270,00276,00270,00274,00274,005.526.000
19 jun 2024276,00280,00268,00270,00270,0012.385.600
14 jun 2024282,00288,00272,00272,00272,0011.135.200
13 jun 2024282,00286,00278,00282,00282,006.460.400
12 jun 2024298,00298,00282,00282,00282,0021.324.700
11 jun 2024300,00302,00294,00296,00296,0013.683.000
10 jun 2024292,00300,00290,00300,00300,0025.560.600
07 jun 2024284,00302,00284,00292,00292,0030.658.600
06 jun 2024280,00290,00278,00284,00284,0012.763.800
05 jun 2024288,00290,00276,00278,00278,0014.909.900
04 jun 2024286,00290,00282,00288,00288,0018.839.300
03 jun 2024276,00286,00274,00284,00284,0017.312.900
31 may 2024276,00280,00272,00274,00274,006.961.200
30 may 2024276,00280,00264,00276,00276,0018.857.100
29 may 2024264,00290,00262,00276,00276,0074.647.000
28 may 2024264,00266,00258,00262,00262,0012.123.700
27 may 2024262,00266,00260,00262,00262,0011.818.500
22 may 2024262,00264,00258,00260,00260,008.463.200
21 may 2024258,00266,00258,00262,00262,0011.381.800
20 may 2024264,00270,00256,00258,00258,0026.446.500
17 may 2024262,00268,00258,00264,00264,008.836.400
16 may 2024260,00266,00258,00262,00262,008.616.900
15 may 2024260,00266,00258,00262,00262,006.654.600
14 may 2024258,00262,00254,00260,00260,006.486.200
13 may 2024264,00266,00252,00258,00258,0011.428.800
08 may 2024268,00268,00262,00264,00264,006.291.000
07 may 2024268,00272,00262,00268,00268,008.557.400
06 may 2024260,00266,00254,00264,00264,0012.373.200
03 may 2024254,00258,00252,00256,00256,0010.353.300
02 may 2024276,00278,00252,00252,00252,0052.067.300
30 abr 2024290,00296,00274,00276,00276,0053.997.100
29 abr 2024292,00294,00286,00290,00290,0011.241.400
26 abr 2024300,00302,00290,00290,00290,0015.564.900
25 abr 2024304,00306,00298,00298,00298,0014.207.400
24 abr 2024304,00308,00302,00302,00302,007.156.000
23 abr 2024308,00310,00302,00304,00304,008.285.400
22 abr 2024302,00310,00302,00308,00308,007.194.000
19 abr 2024308,00308,00300,00302,00302,0013.119.100
18 abr 2024310,00316,00306,00308,00308,008.564.900
17 abr 2024312,00316,00310,00310,00310,009.256.600
16 abr 2024310,00316,00302,00312,00312,0027.123.100
05 abr 2024308,00310,00304,00306,00306,005.706.100
04 abr 2024308,00310,00306,00308,00308,008.976.000
03 abr 2024300,00308,00300,00308,00308,0016.270.500
02 abr 2024296,00302,00294,00300,00300,0013.958.500
01 abr 2024318,00318,00292,00296,00296,0032.595.300
28 mar 2024318,00320,00304,00306,00306,0036.138.800
27 mar 2024324,00324,00318,00318,00318,0011.674.300
26 mar 2024328,00328,00318,00322,00322,0015.150.600
25 mar 2024330,00330,00310,00324,00324,0073.410.000
22 mar 2024312,00312,00308,00310,00310,006.957.400
21 mar 2024310,00314,00302,00312,00312,0022.243.600
20 mar 2024310,00312,00308,00310,00310,0010.954.000
19 mar 2024312,00320,00308,00312,00312,0024.885.200
18 mar 2024314,00316,00308,00314,00314,0018.130.000
15 mar 2024306,00314,00304,00314,00314,0015.763.600
14 mar 2024306,00308,00304,00306,00306,0012.871.000
13 mar 2024306,00310,00302,00304,00304,0013.127.400
08 mar 2024306,00316,00304,00306,00306,0019.320.900
07 mar 2024304,00308,00300,00306,00306,008.005.400
06 mar 2024308,00310,00298,00304,00304,0013.558.400
05 mar 2024304,00314,00302,00306,00306,0010.048.300
04 mar 2024316,00316,00304,00304,00304,0029.795.300
01 mar 2024322,00322,00314,00316,00316,0014.986.400
29 feb 2024324,00324,00318,00320,00320,0012.482.800
28 feb 2024324,00324,00320,00324,00324,005.945.900
27 feb 2024328,00328,00320,00320,00320,007.802.200
26 feb 2024324,00334,00322,00328,00328,0012.698.200
23 feb 2024330,00330,00322,00324,00324,004.464.000
22 feb 2024318,00328,00318,00326,00326,009.073.600
21 feb 2024320,00324,00316,00318,00318,0010.392.400
20 feb 2024322,00326,00320,00322,00322,007.827.200
19 feb 2024328,00328,00320,00322,00322,007.401.700
16 feb 2024330,00330,00322,00324,00324,006.271.600
15 feb 2024330,00332,00322,00328,00328,0015.607.800
13 feb 2024328,00332,00326,00328,00328,0011.883.900
12 feb 2024338,00340,00326,00326,00326,0018.955.600
07 feb 2024316,00338,00316,00336,00336,0035.165.200
06 feb 2024326,00330,00322,00322,00322,0013.257.300
05 feb 2024326,00334,00320,00324,00324,0041.643.200
02 feb 2024338,00340,00322,00324,00324,0064.314.400
01 feb 2024344,00348,00332,00338,00338,0023.732.600
31 ene 2024346,00348,00342,00344,00344,0014.633.500
30 ene 2024346,00352,00342,00344,00344,0016.693.900
29 ene 2024350,00360,00342,00344,00344,0033.348.700
26 ene 2024366,00370,00342,00344,00344,0038.304.100
25 ene 2024372,00374,00364,00366,00366,0015.436.300
24 ene 2024360,00374,00356,00370,00370,0034.197.200
23 ene 2024376,00380,00356,00360,00360,0051.130.600
22 ene 2024378,00386,00374,00376,00376,0032.693.400
19 ene 2024388,00388,00370,00374,00374,0051.965.000
18 ene 2024386,00390,00376,00380,00380,0061.341.900
17 ene 2024388,00400,00378,00384,00384,00153.643.500
16 ene 2024390,00396,00376,00384,00384,00116.107.200
15 ene 2024358,00390,00358,00386,00386,00238.099.000
12 ene 2024358,00362,00352,00356,00356,0033.427.600
11 ene 2024346,00360,00346,00354,00354,0047.033.500
10 ene 2024334,00346,00334,00344,00344,0016.240.000
09 ene 2024360,00360,00332,00334,00334,0070.275.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...