Deutsche Märkte öffnen in 6 Stunden 23 Minuten

PT Adaro Energy Indonesia Tbk (ADRO.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
0,0000-2.850,0000 (-100,00%)
Börsenschluss: 04:14PM WIB
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 20242.850,00002.860,00002.790,00002.810,00002.810,000025.684.100
06. Mai 20242.760,00002.850,00002.730,00002.850,00002.850,000056.512.000
03. Mai 20242.730,00002.740,00002.700,00002.730,00002.730,000020.510.200
02. Mai 20242.720,00002.770,00002.680,00002.730,00002.730,000049.490.600
30. Apr. 20242.680,00002.740,00002.650,00002.710,00002.710,000024.498.900
29. Apr. 20242.630,00002.680,00002.550,00002.670,00002.670,000027.687.400
26. Apr. 20242.620,00002.670,00002.600,00002.600,00002.600,000028.055.500
25. Apr. 20242.670,00002.690,00002.610,00002.620,00002.620,000032.557.400
24. Apr. 20242.750,00002.770,00002.660,00002.680,00002.680,000039.036.900
23. Apr. 20242.750,00002.800,00002.740,00002.750,00002.750,000019.332.900
22. Apr. 20242.770,00002.800,00002.750,00002.750,00002.750,000030.188.300
19. Apr. 20242.740,00002.790,00002.710,00002.760,00002.760,000048.533.700
18. Apr. 20242.770,00002.770,00002.710,00002.730,00002.730,000034.871.800
17. Apr. 20242.810,00002.830,00002.750,00002.750,00002.750,000040.039.100
16. Apr. 20242.740,00002.840,00002.730,00002.810,00002.810,0000136.392.000
05. Apr. 20242.690,00002.720,00002.670,00002.700,00002.700,000015.325.400
04. Apr. 20242.670,00002.720,00002.650,00002.690,00002.690,000023.186.300
03. Apr. 20242.690,00002.720,00002.660,00002.680,00002.680,000034.356.700
02. Apr. 20242.640,00002.690,00002.620,00002.690,00002.690,000027.768.300
01. Apr. 20242.700,00002.700,00002.610,00002.640,00002.640,000031.687.700
28. März 20242.740,00002.760,00002.660,00002.700,00002.700,000056.468.900
27. März 20242.740,00002.760,00002.710,00002.720,00002.720,000031.905.100
26. März 20242.750,00002.750,00002.670,00002.740,00002.740,000049.687.500
25. März 20242.670,00002.670,00002.650,00002.670,00002.670,000034.644.500
22. März 20242.650,00002.680,00002.650,00002.650,00002.650,000017.572.900
21. März 20242.650,00002.700,00002.630,00002.650,00002.650,000037.138.200
20. März 20242.630,00002.660,00002.610,00002.650,00002.650,000022.774.100
19. März 20242.630,00002.660,00002.620,00002.630,00002.630,000022.185.600
18. März 20242.650,00002.670,00002.630,00002.630,00002.630,000025.311.200
15. März 20242.670,00002.670,00002.610,00002.660,00002.660,0000168.791.600
14. März 20242.600,00002.670,00002.600,00002.670,00002.670,000042.981.600
13. März 20242.670,00002.670,00002.590,00002.600,00002.600,000051.867.100
08. März 20242.700,00002.720,00002.660,00002.670,00002.670,000033.227.300
07. März 20242.670,00002.730,00002.640,00002.700,00002.700,000077.030.200
06. März 20242.630,00002.700,00002.590,00002.670,00002.670,000091.548.800
05. März 20242.550,00002.630,00002.550,00002.630,00002.630,000084.971.100
04. März 20242.520,00002.550,00002.500,00002.540,00002.540,000072.476.200
01. März 20242.450,00002.490,00002.430,00002.490,00002.490,000060.143.900
29. Feb. 20242.410,00002.420,00002.390,00002.420,00002.420,000038.652.900
28. Feb. 20242.390,00002.410,00002.380,00002.400,00002.400,000023.551.500
27. Feb. 20242.400,00002.410,00002.360,00002.380,00002.380,000036.577.400
26. Feb. 20242.420,00002.420,00002.360,00002.370,00002.370,000048.399.600
23. Feb. 20242.440,00002.450,00002.410,00002.420,00002.420,000015.467.200
22. Feb. 20242.420,00002.440,00002.390,00002.440,00002.440,000028.109.200
21. Feb. 20242.430,00002.440,00002.400,00002.420,00002.420,000028.164.400
20. Feb. 20242.440,00002.470,00002.400,00002.430,00002.430,000057.998.500
19. Feb. 20242.510,00002.510,00002.430,00002.430,00002.430,000035.027.700
16. Feb. 20242.520,00002.530,00002.490,00002.520,00002.520,000031.491.500
15. Feb. 20242.550,00002.570,00002.480,00002.510,00002.510,000055.071.200
13. Feb. 20242.470,00002.490,00002.460,00002.480,00002.480,000018.443.100
12. Feb. 20242.460,00002.490,00002.450,00002.470,00002.470,000023.773.700
07. Feb. 20242.460,00002.470,00002.440,00002.460,00002.460,000024.460.000
06. Feb. 20242.450,00002.470,00002.440,00002.460,00002.460,000032.861.600
05. Feb. 20242.420,00002.470,00002.420,00002.430,00002.430,000031.425.600
02. Feb. 20242.420,00002.440,00002.390,00002.420,00002.420,000041.242.500
01. Feb. 20242.420,00002.450,00002.390,00002.420,00002.420,000032.940.300
31. Jan. 20242.410,00002.450,00002.390,00002.400,00002.400,000028.213.000
30. Jan. 20242.390,00002.400,00002.360,00002.390,00002.390,000029.384.100
29. Jan. 20242.380,00002.410,00002.370,00002.400,00002.400,000025.857.300
26. Jan. 20242.360,00002.390,00002.330,00002.380,00002.380,000035.850.900
25. Jan. 20242.340,00002.380,00002.340,00002.360,00002.360,000033.787.500
24. Jan. 20242.350,00002.380,00002.320,00002.340,00002.340,000036.025.300
23. Jan. 20242.400,00002.410,00002.320,00002.350,00002.350,000080.570.400
22. Jan. 20242.430,00002.440,00002.390,00002.400,00002.400,000042.375.200
19. Jan. 20242.460,00002.480,00002.430,00002.430,00002.430,000033.060.200
18. Jan. 20242.490,00002.490,00002.450,00002.460,00002.460,000026.521.000
17. Jan. 20242.500,00002.520,00002.470,00002.490,00002.490,000023.991.600
16. Jan. 20242.510,00002.520,00002.480,00002.500,00002.500,000024.464.000
15. Jan. 20242.480,00002.530,00002.480,00002.510,00002.510,000041.068.200
12. Jan. 20242.450,00002.480,00002.440,00002.480,00002.480,000036.980.800
11. Jan. 20242.460,00002.460,00002.440,00002.450,00002.450,000018.591.600
10. Jan. 20242.460,00002.460,00002.440,00002.460,00002.460,000022.865.400
09. Jan. 20242.450,00002.460,00002.410,00002.430,00002.430,000037.607.800
08. Jan. 20242.450,00002.490,00002.430,00002.440,00002.440,000061.501.200
05. Jan. 20242.490,00002.490,00002.440,00002.440,00002.440,000047.595.800
04. Jan. 20242.420,00002.470,00002.420,00002.460,00002.460,000061.464.500
03. Jan. 20242.460,00002.460,00002.410,00002.410,00002.410,000071.643.200
02. Jan. 20242.380,00002.490,00002.380,00002.490,00002.490,000075.818.300
29. Dez. 20232.410,00002.430,00002.370,00002.380,00002.380,0000124.776.700
29. Dez. 2023199.98 Dividende
28. Dez. 20232.600,00002.610,00002.560,00002.580,00002.380,020084.319.700
27. Dez. 20232.600,00002.630,00002.580,00002.590,00002.389,244957.605.200
22. Dez. 20232.600,00002.610,00002.580,00002.590,00002.389,244929.264.900
21. Dez. 20232.580,00002.610,00002.570,00002.600,00002.398,469734.194.600
20. Dez. 20232.600,00002.640,00002.580,00002.580,00002.380,020051.466.300
19. Dez. 20232.580,00002.620,00002.570,00002.600,00002.398,469767.987.900
18. Dez. 20232.530,00002.550,00002.470,00002.510,00002.315,445825.316.200
15. Dez. 20232.490,00002.570,00002.490,00002.520,00002.324,670752.881.100
14. Dez. 20232.460,00002.510,00002.440,00002.490,00002.296,996123.293.600
13. Dez. 20232.510,00002.510,00002.430,00002.450,00002.260,096751.005.200
12. Dez. 20232.560,00002.570,00002.520,00002.550,00002.352,345521.613.800
11. Dez. 20232.580,00002.600,00002.530,00002.560,00002.361,570330.840.100
08. Dez. 20232.570,00002.600,00002.550,00002.560,00002.361,570341.613.300
07. Dez. 20232.560,00002.600,00002.500,00002.530,00002.333,895840.972.500
06. Dez. 20232.510,00002.540,00002.500,00002.530,00002.333,895818.067.600
05. Dez. 20232.570,00002.580,00002.490,00002.510,00002.315,445842.476.700
04. Dez. 20232.580,00002.610,00002.550,00002.560,00002.361,570324.493.200
01. Dez. 20232.640,00002.650,00002.550,00002.560,00002.361,570335.005.000
30. Nov. 20232.590,00002.620,00002.570,00002.620,00002.416,919745.144.600
29. Nov. 20232.590,00002.610,00002.560,00002.580,00002.380,020015.113.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...