Mercados españoles abiertos en 3 hrs 9 min

PT Mitra Tirta Buwana Tbk (SOUL.JK)

Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
17,000,00 (0,00%)
Al cierre: 04:00PM WIB
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202417,0017,0016,0017,0017,001.167.700
07 may 202418,0018,0017,0017,0017,001.976.500
06 may 202419,0019,0018,0018,0018,002.163.000
03 may 202420,0020,0018,0019,0019,004.408.000
02 may 202420,0020,0019,0020,0020,00113.500
30 abr 202420,0020,0019,0019,0019,001.243.900
29 abr 202420,0020,0019,0020,0020,00430.000
26 abr 202419,0020,0019,0020,0020,00488.700
25 abr 202420,0020,0019,0019,0019,00295.200
24 abr 202420,0021,0019,0020,0020,00745.900
23 abr 202421,0021,0019,0020,0020,00896.300
22 abr 202419,0022,0019,0021,0021,00187.600
19 abr 202419,0021,0019,0021,0021,001.464.300
18 abr 202421,0022,0020,0020,0020,0010.619.400
17 abr 202419,0022,0019,0021,0021,0012.378.000
16 abr 202420,0020,0018,0020,0020,001.538.900
05 abr 202420,0022,0019,0019,0019,002.222.700
04 abr 202420,0021,0020,0021,0021,00103.300
03 abr 202421,0021,0020,0021,0021,001.513.000
02 abr 202422,0022,0020,0021,0021,002.153.900
01 abr 202422,0023,0021,0022,0022,0013.334.000
28 mar 202420,0022,0019,0022,0022,0020.536.900
27 mar 202419,0020,0019,0020,0020,001.344.100
26 mar 202421,0021,0021,0021,0021,00-
25 mar 202421,0021,0021,0021,0021,00-
22 mar 202422,0022,0020,0021,0021,002.181.100
21 mar 202422,0022,0021,0022,0022,001.115.500
20 mar 202422,0022,0021,0021,0021,009.301.500
19 mar 202421,0023,0021,0022,0022,0019.812.600
18 mar 202421,0023,0021,0023,0023,0018.670.300
15 mar 202424,0024,0021,0022,0022,00460.500
14 mar 202425,0025,0023,0023,0023,00317.200
13 mar 202424,0026,0023,0025,0025,001.099.300
08 mar 202424,0026,0023,0025,0025,0022.332.700
07 mar 202422,0025,0021,0024,0024,001.412.800
06 mar 202423,0024,0023,0023,0023,001.029.200
05 mar 202427,0027,0025,0025,0025,001.105.700
04 mar 202429,0029,0027,0027,0027,0015.225.700
01 mar 202429,0029,0027,0029,0029,0019.308.600
29 feb 202430,0030,0028,0029,0029,0019.556.600
28 feb 202430,0030,0028,0030,0030,0015.092.200
27 feb 202430,0031,0028,0030,0030,0033.889.600
26 feb 202431,0032,0030,0030,0030,0021.583.700
23 feb 202431,0033,0030,0032,0032,0016.976.500
22 feb 202431,0032,0031,0032,0032,0011.214.900
21 feb 202432,0033,0031,0032,0032,0012.882.500
20 feb 202431,0032,0030,0032,0032,009.823.300
19 feb 202432,0032,0030,0032,0032,0011.742.500
16 feb 202432,0034,0031,0032,0032,0021.408.100
15 feb 202432,0033,0031,0032,0032,006.778.200
13 feb 202434,0034,0032,0033,0033,0022.944.500
12 feb 202435,0036,0033,0035,0035,0020.865.400
07 feb 202433,0036,0033,0035,0035,0037.463.800
06 feb 202436,0037,0032,0033,0033,0037.743.100
05 feb 202437,0037,0035,0035,0035,0014.396.300
02 feb 202436,0037,0035,0036,0036,0014.076.300
01 feb 202436,0037,0035,0035,0035,0013.072.900
31 ene 202435,0036,0033,0036,0036,0022.439.200
30 ene 202434,0035,0031,0035,0035,0034.318.000
29 ene 202432,0034,0031,0033,0033,0018.142.800
26 ene 202431,0032,0030,0032,0032,005.085.200
25 ene 202430,0032,0030,0031,0031,0010.461.800
24 ene 202430,0032,0029,0030,0030,0018.554.300
23 ene 202430,0032,0028,0030,0030,0029.067.500
22 ene 202431,0031,0028,0030,0030,0029.512.500
19 ene 202430,0031,0029,0031,0031,0020.249.500
18 ene 202427,0029,0027,0029,0029,0020.887.700
17 ene 202426,0027,0024,0027,0027,0013.796.500
16 ene 202423,0025,0023,0025,0025,004.220.500
15 ene 202423,0023,0023,0023,0023,00-
12 ene 202423,0023,0022,0023,0023,002.805.700
11 ene 202422,0023,0022,0023,0023,00495.500
10 ene 202422,0023,0021,0023,0023,001.959.800
09 ene 202421,0023,0021,0022,0022,00927.100
08 ene 202422,0022,0021,0022,0022,003.226.700
05 ene 202422,0022,0021,0022,0022,0099.600
04 ene 202424,0024,0020,0022,0022,0011.913.000
03 ene 202420,0022,0020,0022,0022,00467.900
02 ene 202421,0022,0020,0021,0021,001.549.100
29 dic 202321,0022,0020,0022,0022,004.419.600
28 dic 202319,0021,0019,0020,0020,00232.200
27 dic 202322,0022,0019,0020,0020,001.938.800
22 dic 202318,0020,0018,0020,0020,001.014.400
21 dic 202318,0020,0018,0019,0019,002.236.200
20 dic 202320,0020,0019,0019,0019,002.461.600
19 dic 202319,0020,0019,0020,0020,002.729.200
18 dic 202319,0020,0019,0020,0020,00554.800
15 dic 202321,0021,0019,0020,0020,00834.000
14 dic 202319,0021,0019,0021,0021,00376.000
13 dic 202321,0021,0020,0021,0021,002.615.700
12 dic 202320,0021,0019,0021,0021,002.627.600
11 dic 202321,0021,0020,0020,0020,001.892.700
08 dic 202321,0022,0020,0021,0021,00673.200
07 dic 202321,0022,0020,0021,0021,00118.300
06 dic 202320,0022,0020,0022,0022,00695.700
05 dic 202321,0022,0020,0021,0021,00847.100
04 dic 202320,0022,0020,0021,0021,00883.500
01 dic 202322,0022,0021,0022,0022,001.712.300
30 nov 202321,0022,0020,0022,0022,0011.229.000
29 nov 202320,0022,0020,0020,0020,005.432.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...