Deutsche Märkte öffnen in 13 Minuten

PT Adaro Energy Indonesia Tbk (ADRO.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
2.780,000,00 (0,00%)
Börsenschluss: 04:14PM WIB
Zeitraum:
17. Juni 2023 - 17. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20242.810,002.810,002.740,002.780,002.780,0023.154.400
13. Juni 20242.820,002.830,002.750,002.780,002.780,0023.164.500
12. Juni 20242.740,002.810,002.730,002.790,002.790,0041.923.800
11. Juni 20242.750,002.770,002.720,002.720,002.720,0027.025.700
10. Juni 20242.840,002.850,002.710,002.750,002.750,0048.405.800
07. Juni 20242.850,002.890,002.820,002.840,002.840,0025.352.600
06. Juni 20242.880,002.880,002.820,002.850,002.850,0024.301.800
05. Juni 20242.900,002.910,002.840,002.870,002.870,0040.235.800
04. Juni 20242.900,002.940,002.850,002.920,002.920,0064.394.000
03. Juni 20242.800,002.930,002.800,002.930,002.930,0084.422.500
31. Mai 20242.750,002.810,002.730,002.770,002.770,0095.437.800
30. Mai 20242.680,002.770,002.680,002.740,002.740,0047.278.200
29. Mai 20242.690,002.710,002.660,002.680,002.680,0023.084.900
28. Mai 20242.600,002.710,002.600,002.690,002.690,0085.173.300
28. Mai 2024209.31 Dividende
27. Mai 20242.920,002.940,002.860,002.870,002.660,6970.609.900
22. Mai 20242.900,002.920,002.850,002.920,002.707,0431.385.400
21. Mai 20242.910,002.950,002.870,002.880,002.669,9641.137.800
20. Mai 20242.880,002.920,002.860,002.910,002.697,7727.290.300
17. Mai 20242.890,002.900,002.840,002.880,002.669,9628.090.300
16. Mai 20242.840,002.890,002.840,002.880,002.669,9633.454.900
15. Mai 20242.890,002.960,002.830,002.830,002.623,6144.476.800
14. Mai 20242.950,002.950,002.870,002.880,002.669,9626.634.100
13. Mai 20242.870,002.970,002.850,002.950,002.734,8664.339.500
08. Mai 20242.810,002.870,002.810,002.870,002.660,6943.532.500
07. Mai 20242.850,002.860,002.790,002.810,002.605,0725.684.100
06. Mai 20242.760,002.850,002.730,002.850,002.642,1556.512.000
03. Mai 20242.730,002.740,002.700,002.730,002.530,9020.510.200
02. Mai 20242.720,002.770,002.680,002.730,002.530,9049.490.600
30. Apr. 20242.680,002.740,002.650,002.710,002.512,3624.498.900
29. Apr. 20242.630,002.680,002.550,002.670,002.475,2827.687.400
26. Apr. 20242.620,002.670,002.600,002.600,002.410,3828.055.500
25. Apr. 20242.670,002.690,002.610,002.620,002.428,9232.557.400
24. Apr. 20242.750,002.770,002.660,002.680,002.484,5539.036.900
23. Apr. 20242.750,002.800,002.740,002.750,002.549,4419.332.900
22. Apr. 20242.770,002.800,002.750,002.750,002.549,4430.188.300
19. Apr. 20242.740,002.790,002.710,002.760,002.558,7148.533.700
18. Apr. 20242.770,002.770,002.710,002.730,002.530,9034.871.800
17. Apr. 20242.810,002.830,002.750,002.750,002.549,4440.039.100
16. Apr. 20242.740,002.840,002.730,002.810,002.605,07136.392.000
05. Apr. 20242.690,002.720,002.670,002.700,002.503,0915.325.400
04. Apr. 20242.670,002.720,002.650,002.690,002.493,8223.186.300
03. Apr. 20242.690,002.720,002.660,002.680,002.484,5534.356.700
02. Apr. 20242.640,002.690,002.620,002.690,002.493,8227.768.300
01. Apr. 20242.700,002.700,002.610,002.640,002.447,4631.687.700
28. März 20242.740,002.760,002.660,002.700,002.503,0956.468.900
27. März 20242.740,002.760,002.710,002.720,002.521,6331.905.100
26. März 20242.750,002.750,002.670,002.740,002.540,1749.687.500
25. März 20242.670,002.670,002.650,002.670,002.475,2834.644.500
22. März 20242.650,002.680,002.650,002.650,002.456,7317.572.900
21. März 20242.650,002.700,002.630,002.650,002.456,7337.138.200
20. März 20242.630,002.660,002.610,002.650,002.456,7322.774.100
19. März 20242.630,002.660,002.620,002.630,002.438,1922.185.600
18. März 20242.650,002.670,002.630,002.630,002.438,1925.311.200
15. März 20242.670,002.670,002.610,002.660,002.466,01168.791.600
14. März 20242.600,002.670,002.600,002.670,002.475,2842.981.600
13. März 20242.670,002.670,002.590,002.600,002.410,3851.867.100
08. März 20242.700,002.720,002.660,002.670,002.475,2833.227.300
07. März 20242.670,002.730,002.640,002.700,002.503,0977.030.200
06. März 20242.630,002.700,002.590,002.670,002.475,2891.548.800
05. März 20242.550,002.630,002.550,002.630,002.438,1984.971.100
04. März 20242.520,002.550,002.500,002.540,002.354,7672.476.200
01. März 20242.450,002.490,002.430,002.490,002.308,4060.143.900
29. Feb. 20242.410,002.420,002.390,002.420,002.243,5138.652.900
28. Feb. 20242.390,002.410,002.380,002.400,002.224,9723.551.500
27. Feb. 20242.400,002.410,002.360,002.380,002.206,4336.577.400
26. Feb. 20242.420,002.420,002.360,002.370,002.197,1648.399.600
23. Feb. 20242.440,002.450,002.410,002.420,002.243,5115.467.200
22. Feb. 20242.420,002.440,002.390,002.440,002.262,0528.109.200
21. Feb. 20242.430,002.440,002.400,002.420,002.243,5128.164.400
20. Feb. 20242.440,002.470,002.400,002.430,002.252,7857.998.500
19. Feb. 20242.510,002.510,002.430,002.430,002.252,7835.027.700
16. Feb. 20242.520,002.530,002.490,002.520,002.336,2231.491.500
15. Feb. 20242.550,002.570,002.480,002.510,002.326,9455.071.200
13. Feb. 20242.470,002.490,002.460,002.480,002.299,1318.443.100
12. Feb. 20242.460,002.490,002.450,002.470,002.289,8623.773.700
07. Feb. 20242.460,002.470,002.440,002.460,002.280,5924.460.000
06. Feb. 20242.450,002.470,002.440,002.460,002.280,5932.861.600
05. Feb. 20242.420,002.470,002.420,002.430,002.252,7831.425.600
02. Feb. 20242.420,002.440,002.390,002.420,002.243,5141.242.500
01. Feb. 20242.420,002.450,002.390,002.420,002.243,5132.940.300
31. Jan. 20242.410,002.450,002.390,002.400,002.224,9728.213.000
30. Jan. 20242.390,002.400,002.360,002.390,002.215,7029.384.100
29. Jan. 20242.380,002.410,002.370,002.400,002.224,9725.857.300
26. Jan. 20242.360,002.390,002.330,002.380,002.206,4335.850.900
25. Jan. 20242.340,002.380,002.340,002.360,002.187,8833.787.500
24. Jan. 20242.350,002.380,002.320,002.340,002.169,3436.025.300
23. Jan. 20242.400,002.410,002.320,002.350,002.178,6180.570.400
22. Jan. 20242.430,002.440,002.390,002.400,002.224,9742.375.200
19. Jan. 20242.460,002.480,002.430,002.430,002.252,7833.060.200
18. Jan. 20242.490,002.490,002.450,002.460,002.280,5926.521.000
17. Jan. 20242.500,002.520,002.470,002.490,002.308,4023.991.600
16. Jan. 20242.510,002.520,002.480,002.500,002.317,6724.464.000
15. Jan. 20242.480,002.530,002.480,002.510,002.326,9441.068.200
12. Jan. 20242.450,002.480,002.440,002.480,002.299,1336.980.800
11. Jan. 20242.460,002.460,002.440,002.450,002.271,3218.591.600
10. Jan. 20242.460,002.460,002.440,002.460,002.280,5922.865.400
09. Jan. 20242.450,002.460,002.410,002.430,002.252,7837.607.800
08. Jan. 20242.450,002.490,002.430,002.440,002.262,0561.501.200
05. Jan. 20242.490,002.490,002.440,002.440,002.262,0547.595.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...