Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,19%) BTC-EUR
19.663,91 -316,79 (-1,59%)
Jakarta Composite Index (^JKSE)
Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
Börsenschluss: 03:01PM WIB
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Sept. 2022 | 7.036,20 | 7.056,17 | 6.926,86 | 7.040,80 | 7.040,80 | 208.540.900 |
| 29. Sept. 2022 | 7.077,11 | 7.135,50 | 7.023,21 | 7.036,20 | 7.036,20 | 214.141.900 |
| 28. Sept. 2022 | 7.112,41 | 7.156,98 | 7.073,47 | 7.077,03 | 7.077,03 | 193.422.200 |
| 27. Sept. 2022 | 7.127,50 | 7.133,41 | 7.075,65 | 7.112,45 | 7.112,45 | 227.195.500 |
| 26. Sept. 2022 | 7.178,50 | 7.178,50 | 7.039,24 | 7.127,50 | 7.127,50 | 193.399.700 |
| 23. Sept. 2022 | 7.219,03 | 7.219,03 | 7.172,53 | 7.178,58 | 7.178,58 | 205.509.000 |
| 22. Sept. 2022 | 7.188,19 | 7.225,55 | 7.127,46 | 7.218,91 | 7.218,91 | 282.626.800 |
| 21. Sept. 2022 | 7.196,87 | 7.204,90 | 7.134,79 | 7.188,31 | 7.188,31 | 246.224.300 |
| 20. Sept. 2022 | 7.195,57 | 7.252,19 | 7.186,25 | 7.196,95 | 7.196,95 | 279.749.000 |
| 19. Sept. 2022 | 7.168,95 | 7.231,42 | 7.151,62 | 7.195,49 | 7.195,49 | 252.816.300 |
| 16. Sept. 2022 | 7.305,60 | 7.306,16 | 7.163,07 | 7.168,87 | 7.168,87 | 351.796.400 |
| 15. Sept. 2022 | 7.278,20 | 7.377,50 | 7.278,20 | 7.305,60 | 7.305,60 | 274.253.400 |
| 14. Sept. 2022 | 7.317,90 | 7.317,90 | 7.219,32 | 7.278,08 | 7.278,08 | 250.200.100 |
| 13. Sept. 2022 | 7.254,46 | 7.345,46 | 7.254,42 | 7.318,02 | 7.318,02 | 285.339.000 |
| 12. Sept. 2022 | 7.242,70 | 7.276,42 | 7.218,46 | 7.254,46 | 7.254,46 | 300.778.400 |
| 09. Sept. 2022 | 7.232,06 | 7.270,30 | 7.206,37 | 7.242,66 | 7.242,66 | 273.581.100 |
| 08. Sept. 2022 | 7.186,76 | 7.277,88 | 7.186,56 | 7.232,02 | 7.232,02 | 277.671.500 |
| 07. Sept. 2022 | 7.233,15 | 7.243,52 | 7.166,63 | 7.186,76 | 7.186,76 | 328.200.100 |
| 06. Sept. 2022 | 7.231,92 | 7.287,70 | 7.230,79 | 7.233,15 | 7.233,15 | 346.421.400 |
| 05. Sept. 2022 | 7.177,14 | 7.245,40 | 7.147,98 | 7.231,88 | 7.231,88 | 309.176.400 |
| 02. Sept. 2022 | 7.153,10 | 7.207,62 | 7.146,81 | 7.177,18 | 7.177,18 | 284.827.600 |
| 01. Sept. 2022 | 7.178,59 | 7.197,06 | 7.135,02 | 7.153,10 | 7.153,10 | 252.393.900 |
| 31. Aug. 2022 | 7.159,51 | 7.178,59 | 7.073,22 | 7.178,59 | 7.178,59 | 256.857.200 |
| 30. Aug. 2022 | 7.132,08 | 7.223,13 | 7.131,62 | 7.159,47 | 7.159,47 | 308.273.200 |
| 29. Aug. 2022 | 7.135,09 | 7.135,09 | 7.015,35 | 7.132,04 | 7.132,04 | 256.806.700 |
| 26. Aug. 2022 | 7.174,29 | 7.194,08 | 7.135,25 | 7.135,25 | 7.135,25 | 273.878.800 |
| 25. Aug. 2022 | 7.194,71 | 7.210,16 | 7.146,31 | 7.174,21 | 7.174,21 | 280.881.500 |
| 24. Aug. 2022 | 7.163,31 | 7.204,42 | 7.154,64 | 7.194,71 | 7.194,71 | 221.550.000 |
| 23. Aug. 2022 | 7.107,86 | 7.183,26 | 7.106,83 | 7.163,27 | 7.163,27 | 260.557.700 |
| 22. Aug. 2022 | 7.172,43 | 7.174,28 | 7.064,50 | 7.107,98 | 7.107,98 | 204.493.100 |
| 19. Aug. 2022 | 7.186,60 | 7.230,11 | 7.172,43 | 7.172,43 | 7.172,43 | 232.876.500 |
| 18. Aug. 2022 | 7.133,45 | 7.186,56 | 7.125,39 | 7.186,56 | 7.186,56 | 239.294.800 |
| 16. Aug. 2022 | 7.093,28 | 7.147,97 | 7.080,75 | 7.133,45 | 7.133,45 | 231.209.400 |
| 15. Aug. 2022 | 7.129,28 | 7.156,92 | 7.081,30 | 7.093,28 | 7.093,28 | 228.243.500 |
| 12. Aug. 2022 | 7.160,38 | 7.164,67 | 7.113,58 | 7.129,28 | 7.129,28 | 240.074.700 |
| 11. Aug. 2022 | 7.086,28 | 7.181,10 | 7.086,28 | 7.160,38 | 7.160,38 | 246.280.600 |
| 10. Aug. 2022 | 7.102,88 | 7.104,03 | 7.021,67 | 7.086,24 | 7.086,24 | 200.438.400 |
| 09. Aug. 2022 | 7.086,85 | 7.144,20 | 7.086,85 | 7.102,88 | 7.102,88 | 263.201.500 |
| 08. Aug. 2022 | 7.084,65 | 7.100,81 | 7.050,82 | 7.086,85 | 7.086,85 | 219.012.400 |
| 05. Aug. 2022 | 7.057,35 | 7.090,77 | 7.045,98 | 7.084,65 | 7.084,65 | 173.887.000 |
| 04. Aug. 2022 | 7.046,63 | 7.075,56 | 7.025,05 | 7.057,35 | 7.057,35 | 248.154.300 |
| 03. Aug. 2022 | 6.988,16 | 7.046,63 | 6.971,74 | 7.046,63 | 7.046,63 | 225.842.100 |
| 02. Aug. 2022 | 6.968,78 | 6.991,39 | 6.902,63 | 6.988,16 | 6.988,16 | 216.232.400 |
| 01. Aug. 2022 | 6.951,12 | 7.005,29 | 6.949,63 | 6.968,78 | 6.968,78 | 238.507.600 |
| 29. Juli 2022 | 6.956,90 | 7.032,35 | 6.951,12 | 6.951,12 | 6.951,12 | 292.504.000 |
| 28. Juli 2022 | 6.898,30 | 6.984,53 | 6.898,30 | 6.956,82 | 6.956,82 | 287.336.500 |
| 27. Juli 2022 | 6.871,50 | 6.911,90 | 6.861,45 | 6.898,22 | 6.898,22 | 276.772.700 |
| 26. Juli 2022 | 6.858,45 | 6.899,93 | 6.857,80 | 6.871,54 | 6.871,54 | 320.241.300 |
| 25. Juli 2022 | 6.887,04 | 6.908,19 | 6.858,41 | 6.858,41 | 6.858,41 | 210.616.100 |
| 22. Juli 2022 | 6.864,13 | 6.901,72 | 6.850,49 | 6.886,96 | 6.886,96 | 199.589.800 |
| 21. Juli 2022 | 6.874,78 | 6.893,38 | 6.809,72 | 6.864,13 | 6.864,13 | 156.437.900 |
| 20. Juli 2022 | 6.736,17 | 6.880,76 | 6.736,06 | 6.874,74 | 6.874,74 | 182.468.200 |
| 19. Juli 2022 | 6.659,29 | 6.740,08 | 6.626,25 | 6.736,09 | 6.736,09 | 170.776.400 |
| 18. Juli 2022 | 6.652,06 | 6.702,07 | 6.611,93 | 6.659,25 | 6.659,25 | 143.740.000 |
| 15. Juli 2022 | 6.690,09 | 6.716,96 | 6.645,90 | 6.651,90 | 6.651,90 | 145.685.800 |
| 14. Juli 2022 | 6.640,99 | 6.700,05 | 6.607,70 | 6.690,09 | 6.690,09 | 131.271.000 |
| 13. Juli 2022 | 6.718,29 | 6.727,92 | 6.636,05 | 6.640,99 | 6.640,99 | 169.282.000 |
| 12. Juli 2022 | 6.722,19 | 6.745,43 | 6.708,18 | 6.718,29 | 6.718,29 | 184.326.800 |
| 11. Juli 2022 | 6.740,02 | 6.757,09 | 6.690,62 | 6.722,15 | 6.722,15 | 163.555.700 |
| 08. Juli 2022 | 6.652,67 | 6.740,22 | 6.652,67 | 6.740,22 | 6.740,22 | 157.598.800 |
| 07. Juli 2022 | 6.646,41 | 6.682,67 | 6.632,39 | 6.652,59 | 6.652,59 | 157.996.000 |
| 06. Juli 2022 | 6.703,27 | 6.709,92 | 6.602,90 | 6.646,41 | 6.646,41 | 140.628.200 |
| 05. Juli 2022 | 6.639,21 | 6.767,83 | 6.639,21 | 6.703,27 | 6.703,27 | 181.055.000 |
| 04. Juli 2022 | 6.794,37 | 6.796,52 | 6.559,64 | 6.639,17 | 6.639,17 | 172.853.700 |
| 01. Juli 2022 | 6.911,58 | 6.940,98 | 6.777,32 | 6.794,33 | 6.794,33 | 157.368.000 |
| 30. Juni 2022 | 6.942,35 | 6.990,86 | 6.897,68 | 6.911,58 | 6.911,58 | 164.820.700 |
| 29. Juni 2022 | 6.996,46 | 7.016,06 | 6.942,35 | 6.942,35 | 6.942,35 | 164.738.900 |
| 28. Juni 2022 | 7.016,14 | 7.016,92 | 6.960,07 | 6.996,46 | 6.996,46 | 172.583.900 |
| 27. Juni 2022 | 7.043,02 | 7.070,52 | 6.973,66 | 7.016,06 | 7.016,06 | 181.378.000 |
| 24. Juni 2022 | 6.998,35 | 7.067,75 | 6.997,92 | 7.042,94 | 7.042,94 | 201.464.700 |
| 23. Juni 2022 | 6.984,31 | 7.010,27 | 6.920,73 | 6.998,27 | 6.998,27 | 212.119.400 |
| 22. Juni 2022 | 7.044,11 | 7.063,26 | 6.968,30 | 6.984,31 | 6.984,31 | 214.189.700 |
| 21. Juni 2022 | 6.976,34 | 7.049,91 | 6.967,62 | 7.044,07 | 7.044,07 | 235.393.100 |
| 20. Juni 2022 | 6.937,01 | 6.976,38 | 6.859,60 | 6.976,38 | 6.976,38 | 270.432.200 |
| 17. Juni 2022 | 6.987,75 | 6.999,54 | 6.882,64 | 6.936,97 | 6.936,97 | 281.566.500 |
| 16. Juni 2022 | 7.063,08 | 7.138,50 | 7.025,93 | 7.050,33 | 7.050,33 | 268.578.900 |
| 15. Juni 2022 | 7.031,20 | 7.086,38 | 6.966,03 | 7.007,05 | 7.007,05 | 274.136.800 |
| 14. Juni 2022 | 6.949,65 | 7.049,88 | 6.932,71 | 7.049,88 | 7.049,88 | 234.982.700 |
| 13. Juni 2022 | 6.992,23 | 6.996,71 | 6.924,95 | 6.995,44 | 6.995,44 | 262.879.000 |
| 10. Juni 2022 | 7.143,24 | 7.160,12 | 7.051,22 | 7.086,65 | 7.086,65 | 244.570.500 |
| 09. Juni 2022 | 7.186,89 | 7.258,00 | 7.174,82 | 7.182,83 | 7.182,83 | 270.045.800 |
| 08. Juni 2022 | 7.133,50 | 7.220,08 | 7.102,86 | 7.193,31 | 7.193,31 | 260.589.300 |
| 07. Juni 2022 | 7.101,31 | 7.192,54 | 7.062,97 | 7.141,04 | 7.141,04 | 275.161.800 |
| 06. Juni 2022 | 7.163,17 | 7.194,54 | 7.056,17 | 7.096,58 | 7.096,58 | 231.204.100 |
| 03. Juni 2022 | 7.176,68 | 7.234,00 | 7.170,69 | 7.182,96 | 7.182,96 | 240.581.300 |
| 02. Juni 2022 | 7.130,60 | 7.209,08 | 7.117,98 | 7.148,72 | 7.148,72 | 227.362.900 |
| 31. Mai 2022 | 7.064,23 | 7.148,97 | 7.033,76 | 7.148,97 | 7.148,97 | 279.640.300 |
| 30. Mai 2022 | 7.052,17 | 7.069,25 | 6.974,62 | 7.037,56 | 7.037,56 | 201.457.000 |
| 27. Mai 2022 | 6.948,23 | 7.032,82 | 6.938,29 | 7.026,26 | 7.026,26 | 196.905.500 |
| 25. Mai 2022 | 6.914,65 | 6.944,48 | 6.858,70 | 6.883,50 | 6.883,50 | 173.878.500 |
| 24. Mai 2022 | 6.859,22 | 6.941,67 | 6.822,14 | 6.914,14 | 6.914,14 | 197.751.100 |
| 23. Mai 2022 | 6.930,94 | 6.972,18 | 6.802,71 | 6.840,77 | 6.840,77 | 181.821.900 |
| 20. Mai 2022 | 6.839,02 | 6.965,11 | 6.804,91 | 6.918,14 | 6.918,14 | 193.153.300 |
| 19. Mai 2022 | 6.719,76 | 6.851,72 | 6.620,68 | 6.823,33 | 6.823,33 | 234.684.500 |
| 18. Mai 2022 | 6.676,39 | 6.804,91 | 6.648,94 | 6.793,41 | 6.793,41 | 192.322.000 |
| 17. Mai 2022 | 6.603,89 | 6.703,05 | 6.574,14 | 6.644,47 | 6.644,47 | 195.947.200 |
| 13. Mai 2022 | 6.586,58 | 6.633,01 | 6.509,88 | 6.597,99 | 6.597,99 | 177.689.000 |
| 12. Mai 2022 | 6.802,33 | 6.802,33 | 6.576,31 | 6.599,84 | 6.599,84 | 194.742.800 |
| 11. Mai 2022 | 6.833,19 | 6.902,22 | 6.796,30 | 6.816,20 | 6.816,20 | - |
| 10. Mai 2022 | 6.747,56 | 6.832,10 | 6.662,61 | 6.819,79 | 6.819,79 | 193.141.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
