Mercados españoles cerrados en 5 hrs 16 min

PT Suparma Tbk (SPMA.JK)

Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
288,00-14,00 (-4,64%)
Al cierre: 04:14PM 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 2024302,00302,00280,00288,00288,001.741.600
03 may 2024308,00308,00300,00302,00302,00635.200
02 may 2024318,00318,00300,00308,00308,00945.300
30 abr 2024318,00330,00314,00320,00320,00365.000
29 abr 2024326,00330,00310,00318,00318,00317.000
26 abr 2024330,00330,00318,00322,00322,00109.400
25 abr 2024324,00328,00324,00326,00326,0014.200
24 abr 2024326,00334,00320,00324,00324,0081.300
23 abr 2024320,00348,00318,00322,00322,00221.300
22 abr 2024324,00324,00316,00320,00320,00150.300
19 abr 2024330,00330,00322,00324,00324,00152.900
18 abr 2024336,00336,00328,00330,00330,0074.100
17 abr 2024338,00338,00324,00336,00336,00246.600
16 abr 2024336,00340,00330,00338,00338,00225.500
05 abr 2024340,00340,00330,00336,00336,00508.900
04 abr 2024342,00344,00338,00340,00340,0087.100
03 abr 2024348,00348,00336,00342,00342,00204.000
02 abr 2024348,00348,00340,00344,00344,0073.300
01 abr 2024344,00350,00330,00348,00348,00310.700
28 mar 2024348,00350,00340,00344,00344,00198.500
27 mar 2024350,00350,00342,00348,00348,00358.400
26 mar 2024350,00350,00344,00350,00350,00364.800
25 mar 2024350,00350,00346,00350,00350,00249.800
22 mar 2024346,00350,00344,00346,00346,00259.700
21 mar 2024350,00350,00346,00348,00348,0071.000
20 mar 2024346,00350,00344,00348,00348,00182.900
19 mar 2024350,00350,00344,00346,00346,0048.700
18 mar 2024350,00354,00344,00350,00350,00108.000
15 mar 2024350,00360,00348,00350,00350,00113.300
14 mar 2024350,00362,00344,00350,00350,00203.000
13 mar 2024350,00354,00342,00346,00346,00460.500
08 mar 2024352,00370,00350,00352,00352,0024.200
07 mar 2024350,00356,00350,00350,00350,0041.800
06 mar 2024346,00370,00346,00350,00350,0049.900
05 mar 2024350,00352,00344,00348,00348,0034.400
04 mar 2024350,00352,00348,00348,00348,0061.900
01 mar 2024354,00358,00332,00350,00350,00220.600
29 feb 2024352,00358,00350,00354,00354,00120.300
28 feb 2024356,00356,00350,00350,00350,0018.500
27 feb 2024356,00368,00352,00358,00358,00155.500
26 feb 2024352,00358,00350,00350,00350,00159.100
23 feb 2024350,00364,00350,00354,00354,00196.000
22 feb 2024348,00350,00346,00350,00350,0037.100
21 feb 2024350,00350,00342,00344,00344,0048.500
20 feb 2024352,00352,00348,00350,00350,00121.500
19 feb 2024354,00356,00350,00352,00352,00128.300
16 feb 2024356,00356,00350,00352,00352,0046.400
15 feb 2024356,00360,00350,00350,00350,00388.400
13 feb 2024358,00358,00350,00356,00356,00106.700
12 feb 2024352,00360,00352,00356,00356,005900
07 feb 2024358,00360,00352,00354,00354,0041.500
06 feb 2024358,00358,00348,00358,00358,00185.000
05 feb 2024360,00360,00356,00358,00358,0011.700
02 feb 2024354,00360,00350,00360,00360,0054.700
01 feb 2024352,00360,00350,00352,00352,0045.800
31 ene 2024356,00358,00350,00352,00352,00434.300
30 ene 2024354,00362,00350,00350,00350,00101.200
29 ene 2024354,00364,00352,00354,00354,00377.200
26 ene 2024356,00356,00352,00354,00354,0072.700
25 ene 2024362,00366,00352,00356,00356,0039.200
24 ene 2024360,00364,00350,00356,00356,00534.700
23 ene 2024364,00364,00356,00362,00362,00292.200
22 ene 2024370,00372,00364,00364,00364,00159.200
19 ene 2024372,00374,00366,00368,00368,00106.600
18 ene 2024374,00374,00368,00370,00370,00133.900
17 ene 2024380,00380,00372,00374,00374,0095.500
16 ene 2024376,00380,00376,00380,00380,00135.200
15 ene 2024370,00376,00370,00376,00376,00191.500
12 ene 2024370,00374,00370,00372,00372,0079.300
11 ene 2024370,00374,00370,00374,00374,0064.700
10 ene 2024374,00384,00370,00370,00370,00145.500
09 ene 2024374,00390,00374,00376,00376,00216.800
08 ene 2024384,00390,00374,00374,00374,00477.500
05 ene 2024358,00402,00356,00384,00384,001.966.500
04 ene 2024354,00360,00354,00356,00356,0063.700
03 ene 2024354,00356,00352,00356,00356,00381.300
02 ene 2024354,00354,00350,00354,00354,0079.200
29 dic 2023350,00352,00346,00348,00348,00113.600
28 dic 2023348,00350,00346,00348,00348,00133.800
27 dic 2023352,00354,00346,00346,00346,00552.900
22 dic 2023354,00358,00350,00352,00352,00400.500
21 dic 2023352,00354,00348,00354,00354,0097.100
20 dic 2023350,00352,00348,00350,00350,0091.200
19 dic 2023348,00352,00346,00350,00350,0054.200
18 dic 2023348,00354,00348,00348,00348,00143.300
15 dic 2023352,00352,00346,00348,00348,00109.800
14 dic 2023350,00356,00350,00354,00354,0059.400
13 dic 2023350,00356,00348,00352,00352,00493.700
12 dic 2023354,00354,00350,00352,00352,0042.100
11 dic 2023354,00356,00350,00354,00354,00267.700
08 dic 2023358,00358,00354,00356,00356,0035.200
07 dic 2023358,00358,00352,00358,00358,00143.300
06 dic 2023362,00362,00352,00356,00356,00324.200
05 dic 2023362,00362,00356,00362,00362,00210.400
04 dic 2023360,00364,00358,00360,00360,0075.000
01 dic 2023362,00362,00360,00360,00360,00173.500
30 nov 2023356,00362,00356,00362,00362,00234.800
29 nov 2023358,00360,00358,00358,00358,0071.700
28 nov 2023360,00364,00356,00358,00358,0065.800
27 nov 2023358,00364,00358,00360,00360,00247.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...