Mercados españoles abiertos en 2 hrs 52 min

PT Ultrajaya Milk Industry & Trading Company Tbk (ULTJ.JK)

Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
1.835,000,00 (0,00%)
A partir del 10:53AM WIB. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20241835,001850,001830,001835,001835,00172.600
25 jun 20241855,001855,001835,001835,001835,001.007.800
24 jun 20241870,001880,001840,001850,001850,003.755.700
21 jun 20241795,001870,001790,001870,001870,005.873.500
20 jun 20241800,001825,001790,001795,001795,001.631.000
19 jun 20241800,001810,001750,001795,001795,001.274.500
14 jun 20241805,001825,001795,001800,001800,001.028.200
13 jun 20241815,001815,001795,001800,001800,00315.500
12 jun 20241870,001870,001790,001800,001800,002.075.100
11 jun 20241865,001870,001835,001870,001870,004.460.200
10 jun 20241870,001885,001835,001870,001870,004.073.900
07 jun 20241840,001885,001815,001865,001865,0010.786.300
06 jun 20241725,001855,001725,001840,001840,006.728.900
05 jun 20241700,001780,001690,001725,001725,004.288.300
04 jun 20241750,001765,001680,001700,001700,004.472.800
03 jun 20241800,001810,001740,001740,001740,003.794.900
31 may 20241825,001885,001785,001785,001785,0048.928.400
30 may 20241820,001860,001770,001820,001820,006.888.400
29 may 20241860,001870,001825,001825,001825,005.878.500
28 may 20241860,001875,001855,001860,001860,003.375.000
27 may 20241925,001930,001850,001855,001855,007.118.700
22 may 20241875,001930,001865,001930,001930,008.360.300
21 may 20241870,001890,001855,001880,001880,005.449.100
20 may 20241860,001895,001850,001865,001865,004.598.200
17 may 20241880,001910,001855,001855,001855,007.903.700
16 may 20241950,001955,001865,001880,001880,0011.302.500
15 may 20241945,002050,001910,001950,001950,0012.674.000
14 may 20241860,001945,001855,001885,001885,001.298.300
13 may 20241900,001920,001840,001855,001855,002.485.300
08 may 20241975,001975,001895,001900,001900,002.245.300
07 may 20242070,002070,001950,001975,001975,002.130.500
06 may 20241935,002060,001935,002020,002020,004.430.800
03 may 20241885,002050,001870,001970,001970,005.991.300
02 may 20241860,001895,001855,001885,001885,002.248.100
30 abr 20241875,001920,001850,001860,001860,002.848.800
29 abr 20241830,001890,001830,001875,001875,001.027.000
26 abr 20241905,001920,001830,001830,001830,001.108.700
25 abr 20241880,001930,001860,001900,001900,003.181.400
24 abr 20241830,001900,001830,001880,001880,001.269.700
23 abr 20241860,001865,001820,001820,001820,00292.700
22 abr 20241865,001880,001825,001855,001855,001.401.100
19 abr 20241860,001870,001785,001865,001865,003.121.100
18 abr 20241845,001895,001830,001860,001860,002.246.300
17 abr 20241795,001875,001770,001855,001855,004.853.400
16 abr 20241850,001850,001735,001800,001800,006.506.800
05 abr 20241875,001875,001850,001850,001850,001.349.200
04 abr 20241900,001950,001840,001875,001875,004.324.100
03 abr 20241900,001900,001835,001900,001900,002.697.300
02 abr 20241875,001925,001835,001900,001900,005.636.300
01 abr 20241975,001980,001845,001870,001870,004.092.500
28 mar 20241865,001980,001810,001975,001975,0017.586.400
27 mar 20241850,001900,001810,001870,001870,0014.882.300
26 mar 20241885,001885,001700,001840,001840,0031.488.700
25 mar 20241715,001715,001680,001700,001700,001.707.600
22 mar 20241700,001700,001650,001675,001675,002.719.400
21 mar 20241700,001720,001695,001700,001700,001.010.900
20 mar 20241700,001750,001690,001695,001695,0012.653.100
19 mar 20241710,001760,001690,001750,001750,003.386.800
18 mar 20241705,001720,001680,001710,001710,001.103.200
15 mar 20241700,001705,001690,001700,001700,007.000.800
14 mar 20241755,001760,001680,001700,001700,006.975.400
13 mar 20241695,001760,001695,001750,001750,0011.262.400
08 mar 20241695,001710,001680,001695,001695,002.048.700
07 mar 20241715,001720,001685,001695,001695,00809.600
06 mar 20241670,001720,001670,001715,001715,002.157.300
05 mar 20241660,001680,001645,001670,001670,001.218.400
04 mar 20241655,001675,001650,001660,001660,003.679.600
01 mar 20241670,001675,001650,001655,001655,001.514.900
29 feb 20241670,001690,001665,001670,001670,006.028.600
28 feb 20241655,001690,001635,001670,001670,007.175.500
27 feb 20241660,001670,001635,001635,001635,001.883.900
26 feb 20241675,001680,001655,001655,001655,00911.000
23 feb 20241700,001700,001670,001675,001675,001.031.600
22 feb 20241635,001715,001635,001690,001690,005.894.400
21 feb 20241680,001690,001635,001635,001635,005.630.200
20 feb 20241715,001735,001675,001680,001680,005.009.600
19 feb 20241710,001785,001705,001715,001715,003.771.000
16 feb 20241800,001810,001705,001710,001710,005.149.800
15 feb 20241795,001950,001770,001795,001795,0015.362.800
13 feb 20241730,001760,001725,001755,001755,002.869.600
12 feb 20241695,001740,001690,001740,001740,002.339.400
07 feb 20241680,001700,001675,001695,001695,001.086.900
06 feb 20241700,001720,001650,001675,001675,003.744.400
05 feb 20241715,001730,001700,001700,001700,00557.000
02 feb 20241725,001730,001700,001720,001720,00680.800
01 feb 20241715,001735,001700,001725,001725,00762.700
31 ene 20241715,001775,001690,001700,001700,0010.317.800
30 ene 20241735,001740,001720,001720,001720,00948.000
29 ene 20241700,001770,001700,001735,001735,006.415.400
26 ene 20241790,001790,001565,001700,001700,006.188.700
25 ene 20241750,001795,001660,001775,001775,005.475.700
24 ene 20241775,001815,001750,001750,001750,003.010.800
23 ene 20241735,001775,001730,001775,001775,002.526.700
22 ene 20241710,001755,001700,001735,001735,002.215.100
19 ene 20241685,001745,001685,001710,001710,001.974.800
18 ene 20241700,001705,001675,001685,001685,00982.300
17 ene 20241695,001710,001690,001700,001700,00672.400
16 ene 20241740,001755,001690,001690,001690,001.684.600
15 ene 20241730,001760,001695,001745,001745,001.831.200
12 ene 20241735,001760,001720,001730,001730,001.154.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...