Mercados españoles abiertos en 5 hrs 59 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.550,72 +209,18 (+0,53%) Dólar/Euro
1,0705 -0,0003 (-0,03%) Petróleo Brent
86,54 +0,15 (+0,17%) Bitcoin EUR
57.462,36 +497,02 (+0,87%)
PT Chandra Asri Pacific Tbk (TPIA.JK)
Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
Al cierre: 04:12PM WIB
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 9075,0000 | 9100,0000 | 9025,0000 | 9050,0000 | 9050,0000 | 14.615.200 |
| 26 jun 2024 | 8975,0000 | 9100,0000 | 8950,0000 | 9075,0000 | 9075,0000 | 16.513.700 |
| 25 jun 2024 | 8825,0000 | 9000,0000 | 8800,0000 | 8925,0000 | 8925,0000 | 22.455.500 |
| 24 jun 2024 | 8650,0000 | 8825,0000 | 8575,0000 | 8825,0000 | 8825,0000 | 16.677.300 |
| 21 jun 2024 | 8600,0000 | 9025,0000 | 8600,0000 | 8625,0000 | 8625,0000 | 27.241.200 |
| 20 jun 2024 | 8675,0000 | 8725,0000 | 8575,0000 | 8600,0000 | 8600,0000 | 15.602.600 |
| 19 jun 2024 | 8625,0000 | 8700,0000 | 8575,0000 | 8675,0000 | 8675,0000 | 14.666.300 |
| 14 jun 2024 | 8700,0000 | 8700,0000 | 8500,0000 | 8575,0000 | 8575,0000 | 17.308.700 |
| 13 jun 2024 | 8750,0000 | 8800,0000 | 8650,0000 | 8650,0000 | 8650,0000 | 13.953.900 |
| 12 jun 2024 | 8600,0000 | 8775,0000 | 8400,0000 | 8775,0000 | 8775,0000 | 16.363.400 |
| 11 jun 2024 | 8675,0000 | 8825,0000 | 8550,0000 | 8550,0000 | 8550,0000 | 17.778.000 |
| 10 jun 2024 | 8500,0000 | 8675,0000 | 8450,0000 | 8675,0000 | 8675,0000 | 15.452.600 |
| 07 jun 2024 | 8700,0000 | 8750,0000 | 8325,0000 | 8500,0000 | 8500,0000 | 22.905.300 |
| 06 jun 2024 | 8700,0000 | 8800,0000 | 8625,0000 | 8700,0000 | 8700,0000 | 27.229.500 |
| 05 jun 2024 | 9600,0000 | 9600,0000 | 8000,0000 | 8650,0000 | 8650,0000 | 69.039.100 |
| 04 jun 2024 | 9225,0000 | 9875,0000 | 9200,0000 | 9600,0000 | 9600,0000 | 72.413.500 |
| 03 jun 2024 | 9150,0000 | 9350,0000 | 9100,0000 | 9200,0000 | 9200,0000 | 43.725.600 |
| 31 may 2024 | 9200,0000 | 9250,0000 | 8650,0000 | 9175,0000 | 9175,0000 | 698.686.200 |
| 30 may 2024 | 9200,0000 | 9450,0000 | 9125,0000 | 9150,0000 | 9150,0000 | 76.411.600 |
| 29 may 2024 | 9000,0000 | 9375,0000 | 9000,0000 | 9150,0000 | 9150,0000 | 68.406.300 |
| 28 may 2024 | 8925,0000 | 9100,0000 | 8875,0000 | 9075,0000 | 9075,0000 | 45.271.500 |
| 27 may 2024 | 9100,0000 | 9475,0000 | 8850,0000 | 8850,0000 | 8850,0000 | 92.835.400 |
| 22 may 2024 | 9075,0000 | 9200,0000 | 9000,0000 | 9075,0000 | 9075,0000 | 36.812.000 |
| 21 may 2024 | 9100,0000 | 9250,0000 | 9075,0000 | 9075,0000 | 9075,0000 | 39.333.200 |
| 21 may 2024 | 5.5764 Dividendo | |||||
| 20 may 2024 | 9150,0000 | 9250,0000 | 8850,0000 | 9075,0000 | 9069,4238 | 43.794.800 |
| 17 may 2024 | 9225,0000 | 9350,0000 | 9100,0000 | 9100,0000 | 9094,4082 | 50.324.000 |
| 16 may 2024 | 9150,0000 | 9275,0000 | 9100,0000 | 9150,0000 | 9144,3779 | 50.947.300 |
| 15 may 2024 | 8550,0000 | 9300,0000 | 8550,0000 | 9125,0000 | 9119,3926 | 113.309.800 |
| 14 may 2024 | 8100,0000 | 8700,0000 | 8050,0000 | 8425,0000 | 8419,8232 | 51.139.000 |
| 13 may 2024 | 8000,0000 | 8100,0000 | 7950,0000 | 8050,0000 | 8045,0537 | 25.681.600 |
| 08 may 2024 | 7750,0000 | 7975,0000 | 7675,0000 | 7975,0000 | 7970,0996 | 23.320.600 |
| 07 may 2024 | 7700,0000 | 7800,0000 | 7675,0000 | 7700,0000 | 7695,2686 | 15.746.100 |
| 06 may 2024 | 7750,0000 | 7900,0000 | 7675,0000 | 7675,0000 | 7670,2842 | 17.939.000 |
| 03 may 2024 | 7850,0000 | 7950,0000 | 7750,0000 | 7750,0000 | 7745,2378 | 19.659.100 |
| 02 may 2024 | 7600,0000 | 8375,0000 | 7575,0000 | 7825,0000 | 7820,1919 | 44.305.400 |
| 30 abr 2024 | 7525,0000 | 7600,0000 | 7475,0000 | 7575,0000 | 7570,3452 | 18.314.000 |
| 29 abr 2024 | 7350,0000 | 7500,0000 | 7350,0000 | 7500,0000 | 7495,3916 | 15.752.300 |
| 26 abr 2024 | 7400,0000 | 7550,0000 | 7325,0000 | 7325,0000 | 7320,4990 | 21.787.000 |
| 25 abr 2024 | 7425,0000 | 7500,0000 | 7350,0000 | 7400,0000 | 7395,4531 | 15.160.300 |
| 24 abr 2024 | 7300,0000 | 7450,0000 | 7250,0000 | 7450,0000 | 7445,4224 | 21.245.600 |
| 23 abr 2024 | 7000,0000 | 7425,0000 | 6975,0000 | 7300,0000 | 7295,5146 | 32.812.400 |
| 22 abr 2024 | 6900,0000 | 7000,0000 | 6875,0000 | 7000,0000 | 6995,6987 | 17.838.500 |
| 19 abr 2024 | 6925,0000 | 7025,0000 | 6850,0000 | 6850,0000 | 6845,7910 | 19.957.100 |
| 18 abr 2024 | 6875,0000 | 7025,0000 | 6850,0000 | 6925,0000 | 6920,7446 | 22.368.400 |
| 17 abr 2024 | 7275,0000 | 7350,0000 | 6775,0000 | 6850,0000 | 6845,7910 | 35.050.800 |
| 16 abr 2024 | 7300,0000 | 7300,0000 | 7025,0000 | 7225,0000 | 7220,5605 | 45.186.200 |
| 05 abr 2024 | 7025,0000 | 7100,0000 | 6875,0000 | 7100,0000 | 7095,6372 | 32.934.800 |
| 04 abr 2024 | 6775,0000 | 7000,0000 | 6700,0000 | 6975,0000 | 6970,7144 | 38.112.000 |
| 03 abr 2024 | 6575,0000 | 6800,0000 | 6450,0000 | 6775,0000 | 6770,8369 | 43.420.100 |
| 02 abr 2024 | 6125,0000 | 6475,0000 | 6125,0000 | 6475,0000 | 6471,0215 | 33.468.000 |
| 01 abr 2024 | 5800,0000 | 6125,0000 | 5750,0000 | 6100,0000 | 6096,2520 | 24.009.700 |
| 28 mar 2024 | 5750,0000 | 5925,0000 | 5525,0000 | 5825,0000 | 5821,4209 | 26.248.200 |
| 27 mar 2024 | 6150,0000 | 6350,0000 | 5700,0000 | 5725,0000 | 5721,4824 | 31.073.600 |
| 26 mar 2024 | 6100,0000 | 6100,0000 | 5950,0000 | 6100,0000 | 6096,2520 | 20.318.200 |
| 25 mar 2024 | 5950,0000 | 5950,0000 | 5625,0000 | 5950,0000 | 5946,3438 | 19.410.600 |
| 22 mar 2024 | 5650,0000 | 5775,0000 | 5650,0000 | 5675,0000 | 5671,5127 | 11.679.800 |
| 21 mar 2024 | 5800,0000 | 5950,0000 | 5625,0000 | 5625,0000 | 5621,5435 | 23.100.200 |
| 20 mar 2024 | 5400,0000 | 5775,0000 | 5350,0000 | 5700,0000 | 5696,4976 | 25.446.600 |
| 19 mar 2024 | 5275,0000 | 5425,0000 | 5225,0000 | 5350,0000 | 5346,7124 | 14.221.900 |
| 18 mar 2024 | 5200,0000 | 5400,0000 | 5025,0000 | 5275,0000 | 5271,7588 | 25.345.100 |
| 15 mar 2024 | 5550,0000 | 5700,0000 | 5025,0000 | 5150,0000 | 5146,8354 | 50.497.000 |
| 14 mar 2024 | 6250,0000 | 6500,0000 | 5225,0000 | 5550,0000 | 5546,5898 | 62.435.700 |
| 13 mar 2024 | 5600,0000 | 6275,0000 | 5600,0000 | 6225,0000 | 6221,1748 | 56.432.100 |
| 08 mar 2024 | 5625,0000 | 5775,0000 | 5500,0000 | 5575,0000 | 5571,5742 | 27.082.800 |
| 07 mar 2024 | 5225,0000 | 5750,0000 | 5175,0000 | 5625,0000 | 5621,5435 | 60.464.400 |
| 06 mar 2024 | 4760,0000 | 5225,0000 | 4740,0000 | 5225,0000 | 5221,7896 | 28.271.300 |
| 05 mar 2024 | 4800,0000 | 4850,0000 | 4710,0000 | 4740,0000 | 4737,0874 | 11.404.500 |
| 04 mar 2024 | 4690,0000 | 4810,0000 | 4680,0000 | 4790,0000 | 4787,0566 | 12.009.100 |
| 01 mar 2024 | 4580,0000 | 4710,0000 | 4560,0000 | 4670,0000 | 4667,1304 | 17.594.300 |
| 29 feb 2024 | 4510,0000 | 4720,0000 | 4490,0000 | 4580,0000 | 4577,1855 | 22.641.400 |
| 28 feb 2024 | 4470,0000 | 4570,0000 | 4400,0000 | 4510,0000 | 4507,2290 | 20.613.100 |
| 27 feb 2024 | 4530,0000 | 4590,0000 | 4350,0000 | 4450,0000 | 4447,2656 | 15.116.000 |
| 26 feb 2024 | 4490,0000 | 4630,0000 | 4450,0000 | 4520,0000 | 4517,2227 | 9.744.900 |
| 23 feb 2024 | 4650,0000 | 4660,0000 | 4260,0000 | 4490,0000 | 4487,2412 | 27.688.700 |
| 22 feb 2024 | 4670,0000 | 4730,0000 | 4630,0000 | 4630,0000 | 4627,1553 | 14.608.600 |
| 21 feb 2024 | 4630,0000 | 4700,0000 | 4620,0000 | 4670,0000 | 4667,1304 | 15.879.000 |
| 20 feb 2024 | 4650,0000 | 4770,0000 | 4600,0000 | 4620,0000 | 4617,1611 | 22.915.500 |
| 19 feb 2024 | 4650,0000 | 4840,0000 | 4580,0000 | 4640,0000 | 4637,1489 | 51.026.400 |
| 16 feb 2024 | 4080,0000 | 4760,0000 | 4070,0000 | 4620,0000 | 4617,1611 | 90.173.200 |
| 15 feb 2024 | 4160,0000 | 4350,0000 | 4000,0000 | 4050,0000 | 4047,5115 | 40.335.300 |
| 13 feb 2024 | 5025,0000 | 5050,0000 | 4080,0000 | 4100,0000 | 4097,4805 | 68.895.400 |
| 12 feb 2024 | 5250,0000 | 5325,0000 | 5000,0000 | 5100,0000 | 5096,8662 | 22.539.200 |
| 07 feb 2024 | 5475,0000 | 5475,0000 | 5200,0000 | 5200,0000 | 5196,8047 | 26.591.900 |
| 06 feb 2024 | 5450,0000 | 5500,0000 | 5300,0000 | 5425,0000 | 5421,6665 | 16.323.600 |
| 05 feb 2024 | 5475,0000 | 5625,0000 | 5200,0000 | 5400,0000 | 5396,6821 | 32.043.500 |
| 02 feb 2024 | 5475,0000 | 5575,0000 | 5400,0000 | 5475,0000 | 5471,6357 | 16.673.800 |
| 01 feb 2024 | 5325,0000 | 5600,0000 | 5175,0000 | 5450,0000 | 5446,6514 | 18.654.000 |
| 31 ene 2024 | 5450,0000 | 5550,0000 | 5225,0000 | 5400,0000 | 5396,6821 | 51.088.900 |
| 30 ene 2024 | 5600,0000 | 5725,0000 | 5450,0000 | 5450,0000 | 5446,6514 | 37.688.200 |
| 29 ene 2024 | 5400,0000 | 5700,0000 | 5350,0000 | 5500,0000 | 5496,6206 | 42.145.400 |
| 26 ene 2024 | 5350,0000 | 5425,0000 | 4420,0000 | 5400,0000 | 5396,6821 | 106.848.200 |
| 25 ene 2024 | 5550,0000 | 5725,0000 | 5500,0000 | 5525,0000 | 5521,6050 | 39.401.800 |
| 24 ene 2024 | 5575,0000 | 5975,0000 | 5425,0000 | 5475,0000 | 5471,6357 | 94.037.300 |
| 23 ene 2024 | 4830,0000 | 5650,0000 | 4830,0000 | 5500,0000 | 5496,6206 | 73.732.800 |
| 22 ene 2024 | 4370,0000 | 4950,0000 | 4360,0000 | 4790,0000 | 4787,0566 | 57.458.800 |
| 19 ene 2024 | 4400,0000 | 4670,0000 | 4320,0000 | 4350,0000 | 4347,3271 | 107.111.500 |
| 18 ene 2024 | 3430,0000 | 4260,0000 | 3430,0000 | 4260,0000 | 4257,3823 | 96.405.400 |
| 17 ene 2024 | 3580,0000 | 3610,0000 | 3400,0000 | 3410,0000 | 3407,9048 | 50.420.900 |
| 16 ene 2024 | 3300,0000 | 3590,0000 | 3250,0000 | 3560,0000 | 3557,8125 | 51.596.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.