Deutsche Märkte öffnen in 5 Minuten

PT Sinar Mas Agro Resources and Technology Tbk (SMAR.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
3.730,00-70,00 (-1,84%)
Ab 01:30PM WIB. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20243.810,003.810,003.690,003.730,003.730,0017.000
30. Apr. 20243.830,003.830,003.770,003.800,003.800,0023.700
29. Apr. 20243.810,003.810,003.730,003.760,003.760,003.000
26. Apr. 20243.820,003.820,003.720,003.800,003.800,0010.500
25. Apr. 20243.710,003.820,003.710,003.820,003.820,0012.300
24. Apr. 20243.760,003.790,003.710,003.710,003.710,004.100
23. Apr. 20243.750,003.760,003.750,003.760,003.760,006.600
22. Apr. 20243.760,003.800,003.710,003.750,003.750,0015.700
19. Apr. 20243.840,003.840,003.760,003.760,003.760,009.300
18. Apr. 20243.760,003.860,003.760,003.840,003.840,006.100
17. Apr. 20243.910,003.910,003.760,003.760,003.760,0027.300
16. Apr. 20243.860,003.910,003.720,003.910,003.910,0049.900
05. Apr. 20243.910,003.950,003.790,003.920,003.920,00102.800
04. Apr. 20243.880,003.910,003.870,003.890,003.890,005.700
03. Apr. 20243.920,003.920,003.880,003.890,003.890,009.700
02. Apr. 20243.790,003.950,003.780,003.920,003.920,0023.700
01. Apr. 20243.770,003.820,003.770,003.780,003.780,0018.800
28. März 20243.820,003.830,003.770,003.770,003.770,007.000
27. März 20243.790,003.860,003.780,003.820,003.820,0021.100
26. März 20243.870,003.870,003.820,003.860,003.860,0022.800
25. März 20243.830,003.830,003.800,003.820,003.820,0016.000
22. März 20243.810,003.810,003.800,003.810,003.810,0016.600
21. März 20243.790,003.810,003.790,003.810,003.810,005.100
20. März 20243.790,003.800,003.790,003.790,003.790,005.000
19. März 20243.800,003.800,003.790,003.800,003.800,007.000
18. März 20243.820,003.820,003.750,003.800,003.800,0021.200
15. März 20243.820,003.820,003.780,003.790,003.790,0022.000
14. März 20243.780,003.880,003.770,003.800,003.800,00242.200
13. März 20243.800,003.830,003.770,003.780,003.780,0038.400
08. März 20243.820,003.820,003.770,003.780,003.780,009.500
07. März 20243.820,003.820,003.790,003.790,003.790,0027.100
06. März 20243.790,003.840,003.760,003.820,003.820,009.500
05. März 20243.800,003.800,003.760,003.760,003.760,0027.200
04. März 20243.820,003.820,003.790,003.810,003.810,0024.800
01. März 20243.880,003.880,003.810,003.810,003.810,001.200
29. Feb. 20243.830,003.830,003.820,003.820,003.820,008.300
28. Feb. 20243.850,003.850,003.790,003.830,003.830,0012.300
27. Feb. 20243.790,003.840,003.780,003.810,003.810,002.600
26. Feb. 20243.800,003.810,003.780,003.790,003.790,0012.900
23. Feb. 20243.790,003.810,003.790,003.800,003.800,008.900
22. Feb. 20243.810,003.810,003.780,003.790,003.790,004.100
21. Feb. 20243.810,003.820,003.810,003.810,003.810,006.100
20. Feb. 20243.800,003.810,003.790,003.810,003.810,0011.900
19. Feb. 20243.790,003.890,003.790,003.800,003.800,004.100
16. Feb. 20243.820,003.870,003.780,003.780,003.780,0020.400
15. Feb. 20243.840,003.900,003.800,003.820,003.820,0011.300
13. Feb. 20243.800,003.850,003.760,003.800,003.800,008.800
12. Feb. 20243.800,003.800,003.750,003.800,003.800,0022.700
07. Feb. 20243.840,003.850,003.790,003.800,003.800,0011.100
06. Feb. 20243.850,003.850,003.780,003.840,003.840,004.400
05. Feb. 20243.800,003.840,003.790,003.840,003.840,009.800
02. Feb. 20243.800,003.800,003.760,003.790,003.790,0023.100
01. Feb. 20243.780,003.840,003.770,003.840,003.840,005.400
31. Jan. 20243.820,003.900,003.750,003.800,003.800,0027.300
30. Jan. 20243.800,003.870,003.790,003.820,003.820,009.000
29. Jan. 20243.830,003.870,003.800,003.800,003.800,0014.200
26. Jan. 20243.890,003.890,003.830,003.870,003.870,0010.300
25. Jan. 20243.850,004.000,003.850,003.850,003.850,0012.000
24. Jan. 20243.840,003.860,003.820,003.850,003.850,005.300
23. Jan. 20243.900,003.900,003.800,003.840,003.840,0025.700
22. Jan. 20243.820,004.000,003.820,003.900,003.900,0013.200
19. Jan. 20243.830,003.860,003.830,003.850,003.850,0039.400
18. Jan. 20243.840,003.920,003.830,003.840,003.840,0011.400
17. Jan. 20243.850,003.850,003.820,003.830,003.830,008.300
16. Jan. 20243.850,003.850,003.830,003.840,003.840,008.300
15. Jan. 20243.840,003.850,003.810,003.850,003.850,005.100
12. Jan. 20243.830,003.870,003.810,003.820,003.820,0018.400
11. Jan. 20243.880,003.880,003.810,003.820,003.820,0018.500
10. Jan. 20243.880,003.880,003.850,003.880,003.880,002.800
09. Jan. 20243.880,003.880,003.820,003.880,003.880,006.000
08. Jan. 20243.870,003.890,003.870,003.880,003.880,0074.500
05. Jan. 20243.830,003.920,003.800,003.890,003.890,0013.800
04. Jan. 20243.830,003.890,003.780,003.860,003.860,0021.000
03. Jan. 20243.850,003.950,003.830,003.850,003.850,0016.400
02. Jan. 20243.990,004.000,003.800,003.850,003.850,0063.500
29. Dez. 20233.820,004.000,003.750,004.000,004.000,0048.800
28. Dez. 20233.820,003.820,003.790,003.820,003.820,0011.900
27. Dez. 20233.750,003.800,003.710,003.800,003.800,0026.800
22. Dez. 20233.750,003.770,003.750,003.750,003.750,0026.000
21. Dez. 20233.790,003.790,003.700,003.750,003.750,0027.000
20. Dez. 20233.750,003.800,003.750,003.800,003.800,006.000
19. Dez. 20233.760,003.860,003.730,003.750,003.750,0047.800
18. Dez. 20233.850,003.850,003.750,003.840,003.840,004.000
15. Dez. 20233.820,003.850,003.750,003.850,003.850,009.100
14. Dez. 20233.750,003.840,003.730,003.820,003.820,0022.600
13. Dez. 20233.730,003.810,003.730,003.750,003.750,0019.000
12. Dez. 20233.810,003.840,003.730,003.730,003.730,0035.800
11. Dez. 20233.810,003.860,003.800,003.840,003.840,003.900
08. Dez. 20233.810,003.850,003.800,003.850,003.850,0031.600
07. Dez. 20233.820,003.850,003.820,003.840,003.840,0012.000
06. Dez. 20233.850,003.850,003.800,003.810,003.810,0031.800
05. Dez. 20233.890,003.890,003.840,003.860,003.860,0028.300
04. Dez. 20233.860,003.900,003.840,003.890,003.890,0043.000
01. Dez. 20233.940,003.940,003.870,003.870,003.870,009.000
30. Nov. 20233.900,003.910,003.850,003.850,003.850,0013.000
29. Nov. 20233.900,003.900,003.850,003.850,003.850,0037.400
28. Nov. 20233.930,003.930,003.890,003.900,003.900,0015.500
27. Nov. 20233.920,003.950,003.890,003.890,003.890,005.100
24. Nov. 20233.930,003.930,003.800,003.930,003.930,0029.600
23. Nov. 20233.900,003.930,003.900,003.930,003.930,003.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...